中碳 (1723)-永豐金券商分點個股進出

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

中碳

(1723)

可現股當沖

股價
96.1
漲跌
▼0.1
漲幅
-0.10%
成交量
210張
產業
上市化學類股
503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

中碳 (1723)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	3	96.13	0	0.00	96.10	3	333	0.90%
2024/12/02	0.1	97.06	0	97.50	96.20	0.1	334	0.04%
2024/11/29	1	97.10	3	96.77	97.10	-2	337	-0.59%
2024/11/28	0.1	96.50	1.1	96.14	97.00	-0.9	340	-0.28%
2024/11/27	5.1	97.72	2	97.30	97.00	3.1	343	0.91%
2024/11/26	0	0.00	3	98.77	98.90	-3	345	-0.87%
2024/11/25	9	98.56	6	98.10	99.00	3	348	0.86%
2024/11/22	29	97.37	0	0.00	97.50	29	347	8.34%
2024/11/21	0	96.30	1	96.30	96.10	-1	350	-0.28%
2024/11/20	3.1	96.01	0	0.00	96.10	3.1	356	0.87%
2024/11/19	7	96.16	0	0.00	96.30	7	363	1.93%
2024/11/18	1	95.60	0	0.00	96.20	1	371	0.27%
2024/11/15	5	94.94	1	95.60	95.00	4	374	1.07%
2024/11/14	7.3	95.29	0	0.00	95.00	7.3	372	1.96%
2024/11/13	0	96.00	1	95.60	95.70	-1	376	-0.26%
2024/11/12	22	96.20	0	0.00	96.00	22	387	5.68%
2024/11/11	2	97.20	0	0.00	97.30	2	385	0.52%
2024/11/07	4	97.85	0	0.00	97.90	4	395	1.02%
2024/11/05	6	97.50	0	0.00	97.20	6	415	1.44%
2024/11/01	1	97.50	7	98.01	98.70	-6	450	-1.33%
2024/10/30	1	97.40	0	0.00	96.90	1	454	0.23%
2024/10/29	0	0.00	7	97.17	97.00	-7	457	-1.53%
2024/10/28	0.3	98.50	13	98.09	98.10	-12.8	466	-2.74%
2024/10/25	0.2	98.10	17.5	97.85	97.70	-17.3	480	-3.60%
2024/10/24	0	0.00	5	97.62	97.20	-5	495	-1.01%
2024/10/23	1	97.70	15	98.15	97.50	-14	506	-2.76%
2024/10/22	1.1	97.75	5	97.78	97.80	-3.9	510	-0.75%
2024/10/21	1.2	98.73	0	0.00	98.50	1.2	523	0.23%
2024/10/18	8.2	99.13	3	99.30	98.80	5.2	538	0.97%
2024/10/17	8	98.84	3	99.40	98.50	5	545	0.92%
2024/10/16	14	97.99	2	99.40	97.70	12	550	2.18%
2024/10/15	5	100.10	0	0.00	99.70	5	548	0.91%
2024/10/14	1	98.82	6	99.63	99.50	-5	556	-0.90%
2024/10/11	3	101.33	0.1	101.50	101.00	3	561	0.53%
2024/10/09	0	0.00	4	101.00	101.00	-4	588	-0.68%
2024/10/08	1.1	101.95	5	101.70	102.00	-3.9	610	-0.64%
2024/10/07	1	102.50	0	0.00	102.50	1	633	0.16%
2024/10/04	27	102.37	7	102.29	102.00	20	637	3.14%
2024/10/01	0	0.00	1	102.00	103.00	-1	641	-0.16%
2024/09/30	3	101.67	3	102.00	101.50	0	642	0.00%
2024/09/27	7	101.79	9	102.06	102.00	-2	641	-0.31%
2024/09/26	31	101.55	0	0.00	101.00	31	643	4.81%
2024/09/25	7	101.93	0	0.00	102.00	7	657	1.07%
2024/09/24	26	101.48	1	101.50	101.50	25	663	3.77%
2024/09/23	5.3	101.41	0	0.00	101.00	5.3	669	0.79%
2024/09/20	5	101.90	0	0.00	102.50	5	672	0.74%
2024/09/19	6	102.50	1	101.00	102.00	5	681	0.73%
2024/09/18	6	99.90	0	0.00	99.60	6	696	0.86%
2024/09/16	7	99.54	2.1	99.00	99.50	5	714	0.69%
2024/09/12	3	96.90	2	97.00	96.70	1	756	0.13%
2024/09/11	0.1	96.07	0	0.00	96.30	0.1	762	0.01%
2024/09/10	2	96.00	142	96.61	96.20	-140	761	-18.37%	大賣/鉅額交易
2024/09/09	4	96.05	13	95.51	96.20	-9	758	-1.18%
2024/09/06	1	94.22	3	95.03	95.70	-2	754	-0.26%
2024/09/05	6.1	95.16	4	95.38	94.60	2.1	755	0.27%
2024/09/04	3.2	96.10	11	96.57	95.60	-7.8	746	-1.04%
2024/09/03	5	99.48	0	0.00	99.20	5	721	0.69%
2024/09/02	0	0.00	1	99.80	100.00	-1	735	-0.14%
2024/08/30	2	99.70	0.3	99.90	100.00	1.7	741	0.23%
2024/08/29	2	99.20	1	99.10	99.30	1	741	0.13%
2024/08/28	2	99.40	0	0.00	99.30	2	747	0.27%
2024/08/27	1	99.10	2	99.15	99.50	-1	752	-0.13%
2024/08/26	0	0.00	151.1	99.35	99.20	-151.1	753	-20.05%	大賣/鉅額交易
2024/08/23	9	98.35	1	97.70	98.60	8	751	1.07%
2024/08/22	0.2	99.53	1	100.00	99.80	-0.8	749	-0.11%
2024/08/21	3	98.83	1	98.70	99.00	2	755	0.26%
2024/08/20	11.4	98.48	0	0.00	98.10	11.4	759	1.50%
2024/08/19	0.1	99.20	3	99.10	99.00	-3	771	-0.38%
2024/08/16	7.5	99.96	19	99.75	99.30	-11.5	786	-1.46%
2024/08/15	10	100.80	0	0.00	99.80	10	803	1.24%
2024/08/14	25	100.44	2	101.00	101.50	23	826	2.78%
2024/08/13	30	100.01	0	0.00	99.80	30	835	3.59%
2024/08/12	15	99.93	1	99.40	99.40	14	836	1.67%
2024/08/09	20	99.26	1	99.01	99.00	19	835	2.28%
2024/08/08	1	97.80	18	97.30	97.50	-17	832	-2.04%
2024/08/07	1.1	98.19	2.1	98.40	98.50	-1	828	-0.12%
2024/08/06	4.3	96.42	18	96.11	97.00	-13.7	822	-1.67%
2024/08/05	9.3	97.20	20	96.13	96.60	-10.7	814	-1.31%
2024/08/02	4	100.38	162	100.23	100.00	-158	800	-19.73%	大賣/鉅額交易
2024/08/01	9	101.06	1	101.50	100.50	8	803	1.00%
2024/07/31	41.4	100.75	0	0.00	100.50	41.4	802	5.16%
2024/07/30	1.1	99.95	0	0.00	100.50	1.1	794	0.14%
2024/07/29	49.3	102.76	1	103.50	102.00	48.3	783	6.16%
2024/07/26	2.2	99.93	8	100.14	101.00	-5.8	774	-0.75%
2024/07/23	0.4	101.48	0.1	101.00	101.50	0.3	767	0.04%
2024/07/22	4.2	100.12	1	100.52	100.50	3.2	775	0.41%
2024/07/19	5.7	101.27	0.5	101.55	101.00	5.2	760	0.68%
2024/07/18	2	102.50	0.1	103.00	102.50	1.9	747	0.26%
2024/07/17	0.1	103.00	2	102.50	102.50	-1.9	740	-0.26%
2024/07/16	1	102.51	0	0.00	102.50	1	736	0.14%
2024/07/15	7.1	103.08	6	103.00	103.00	1.1	741	0.15%
2024/07/12	4.5	102.01	12	102.29	102.50	-7.6	735	-1.03%
2024/07/11	26.2	101.70	11.5	102.47	101.50	14.7	724	2.03%
2024/07/10	5.1	106.39	1	107.00	106.00	4.1	712	0.57%
2024/07/09	7.8	107.29	0	108.00	107.00	7.8	695	1.12%
2024/07/08	11.5	109.50	0	0.00	109.00	11.5	674	1.70%
2024/07/05	1.3	109.12	2	109.50	109.50	-0.7	675	-0.10%
2024/07/04	7	109.00	171	109.01	109.50	-164	679	-24.15%	大賣/鉅額交易
2024/07/03	6	108.67	0	0.00	108.50	6	677	0.89%
2024/07/02	3.1	108.02	0	0.00	108.00	3.1	684	0.45%
2024/07/01	5.5	108.43	1	109.00	108.00	4.5	691	0.65%
2024/06/28	0.1	109.36	1.4	109.13	108.50	-1.3	685	-0.19%
2024/06/27	0.1	110.50	0	0.00	109.00	0.1	694	0.01%
2024/06/26	0	0.00	5	110.50	110.50	-5	739	-0.68%
2024/06/25	5	109.00	14	109.89	111.00	-9	786	-1.14%
2024/06/24	3	108.84	10	109.15	109.00	-7	803	-0.87%
2024/06/21	3	110.00	10	110.05	110.00	-7	789	-0.89%
2024/06/20	3	110.17	4	109.38	110.50	-1	785	-0.13%
2024/06/19	5	108.60	1	109.00	109.00	4	792	0.50%
2024/06/18	3	109.00	0	0.00	108.50	3	818	0.37%
2024/06/17	4.2	109.88	0	0.00	109.00	4.2	858	0.49%
2024/06/14	0.2	109.50	0	0.00	109.00	0.2	908	0.02%
2024/06/13	10.1	110.35	2	110.50	109.50	8.1	910	0.89%
2024/06/11	1.1	109.55	2	109.25	110.00	-0.9	943	-0.10%
2024/06/07	0	109.00	12	108.71	109.00	-12	942	-1.27%
2024/06/06	10.2	109.05	16	108.91	109.50	-5.8	948	-0.61%
2024/06/05	0.1	110.93	10	110.35	110.00	-9.9	934	-1.06%
2024/06/04	1.4	111.50	1	111.50	111.00	0.4	929	0.05%
2024/06/03	2	111.75	2	112.00	111.50	0	931	0.00%
2024/05/31	9	113.00	22	112.00	112.50	-13	925	-1.40%
2024/05/30	0.1	112.50	74	112.03	112.00	-73.9	920	-8.03%
2024/05/29	1.1	112.54	0	0.00	112.50	1.1	920	0.12%
2024/05/28	3.1	112.84	1	112.50	113.00	2.1	923	0.22%
2024/05/27	4.1	112.26	0	0.00	112.00	4.1	923	0.44%
2024/05/24	4	112.38	0	0.00	112.00	4	918	0.44%
2024/05/23	7	113.36	1	113.50	113.00	6	908	0.66%
2024/05/22	1	115.00	1.1	115.49	115.50	-0.1	888	-0.01%
2024/05/21	0.1	114.00	15	113.90	115.50	-14.9	871	-1.71%
2024/05/20	13	113.00	0	112.50	113.50	13	848	1.53%
2024/05/17	34.1	112.32	0	112.50	112.00	34.1	821	4.15%
2024/05/16	10	113.00	1	113.00	113.00	9	802	1.12%
2024/05/15	6	113.25	0	0.00	113.00	6	798	0.75%
2024/05/14	0	112.75	4	112.88	112.50	-4	799	-0.50%
2024/05/13	21	113.50	1	113.00	113.50	20	797	2.51%
2024/05/10	10	112.50	0	0.00	113.50	10	792	1.27%
2024/05/09	8	112.69	1	112.50	112.50	7	785	0.89%
2024/05/08	5.4	112.91	0	113.00	113.00	5.3	782	0.68%
2024/05/07	1	112.01	0	112.00	112.00	1	775	0.13%
2024/05/06	0.3	113.00	0.1	113.00	112.50	0.2	765	0.03%
2024/05/03	7	112.50	0.5	112.99	112.00	6.5	762	0.86%
2024/04/30	1	113.00	0	0.00	113.00	1	759	0.13%
2024/04/29	1	114.00	1	114.50	115.00	0	754	0.00%
2024/04/26	5	111.01	0	0.00	113.00	5	750	0.67%
2024/04/25	0	0.00	1	113.00	112.50	-1	740	-0.14%
2024/04/23	1	113.00	0	114.00	113.00	1	741	0.13%
2024/04/22	4	112.75	1	112.00	112.00	3	742	0.40%
2024/04/19	3	111.35	7.7	111.95	112.00	-4.7	741	-0.63%
2024/04/18	0	113.00	19	112.54	113.00	-19	731	-2.60%
2024/04/17	1.1	113.14	17.2	113.03	113.00	-16.1	727	-2.21%
2024/04/16	8	112.88	9.3	112.36	112.00	-1.2	725	-0.17%
2024/04/15	1.3	114.93	1	114.96	114.00	0.3	711	0.04%
2024/04/12	1.1	115.52	10.5	115.51	115.00	-9.5	705	-1.34%
2024/04/11	5	116.00	1.2	116.50	116.00	3.9	701	0.55%
2024/04/10	0.3	117.50	2.8	117.50	116.50	-2.5	696	-0.35%
2024/04/09	1	118.50	0	0.00	118.00	1	689	0.15%
2024/04/08	7	118.21	8.1	118.50	118.50	-1.1	686	-0.16%
2024/04/03	4	117.62	5.5	117.94	117.50	-1.5	677	-0.22%
2024/04/02	9.1	118.23	90.3	118.16	118.00	-81.2	661	-12.27%
2024/04/01	9.1	119.61	24.7	118.90	119.00	-15.6	655	-2.39%
2024/03/29	94	120.54	173.2	119.30	120.50	-79.2	639	-12.38%	大賣/
2024/03/28	20.3	123.74	33	123.92	123.50	-12.7	589	-2.15%
2024/03/27	98	119.37	9	120.83	122.00	89	545	16.33%
2024/03/26	103.2	118.04	15	117.73	117.00	88.2	526	16.75%	大買/
2024/03/25	5	117.70	46	118.16	119.00	-41	523	-7.83%
2024/03/22	17.1	119.43	58	120.73	118.50	-40.9	514	-7.95%
2024/03/21	89.6	122.75	126	121.92	122.00	-36.4	496	-7.33%	大賣/
2024/03/20	29.3	123.12	12.5	124.08	124.50	16.8	451	3.71%
2024/03/19	9	121.33	4.1	123.10	121.50	4.9	405	1.20%
2024/03/18	11	117.86	0.5	116.50	116.50	10.5	351	2.98%
2024/03/15	0	0.00	8.1	117.00	117.00	-8.1	347	-2.33%
2024/03/14	130	119.35	27	118.44	116.50	103	339	30.31%	大買/鉅額交易
2024/03/13	0	0.00	0.1	114.00	114.50	-0.1	303	-0.04%
2024/03/12	0.5	114.50	1.2	113.20	114.50	-0.7	296	-0.22%
2024/03/11	0	0.00	5	111.50	111.50	-5	285	-1.75%
2024/03/08	2	110.51	0	111.50	111.50	2	285	0.70%
2024/03/07	2.1	111.00	0	0.00	110.00	2.1	282	0.75%
2024/03/05	0	0.00	1	111.50	111.50	-1	283	-0.35%
2024/03/04	0	0.00	2	111.50	111.50	-2	282	-0.71%
2024/03/01	0	111.50	5	111.40	111.50	-5	280	-1.78%
2024/02/29	0	0.00	1	112.50	112.00	-1	276	-0.37%
2024/02/27	0	114.50	10	113.00	112.50	-10	274	-3.64%
2024/02/26	1	113.00	5	113.00	113.00	-4	268	-1.49%
2024/02/23	0	0.00	0	113.00	112.50	0	267	-0.02%
2024/02/22	2	113.00	1	112.50	112.50	1	268	0.37%
2024/02/21	2	113.25	1	113.00	113.00	1	270	0.37%
2024/02/20	0	0.00	1	113.00	113.00	-1	273	-0.37%
2024/02/19	0	114.50	0	113.50	114.00	0	274	0.01%
2024/02/16	0.1	113.00	3	112.50	113.00	-2.9	279	-1.06%
2024/02/15	2.3	112.66	0	113.00	113.00	2.3	281	0.80%
2024/02/05	0	0.00	0	114.00	114.00	0	281	0.00%
2024/02/02	1	114.50	0	0.00	114.00	1	286	0.35%
2024/02/01	10	114.00	1	114.00	114.00	9	294	3.05%
2024/01/30	1	115.00	0	0.00	114.50	1	304	0.33%
2024/01/26	0	115.75	0.2	115.48	115.50	-0.2	311	-0.06%
2024/01/25	0	116.00	0.1	115.51	116.00	-0.1	319	-0.03%
2024/01/24	7	113.79	0	0.00	114.00	7	317	2.21%
2024/01/23	0	114.67	0	0.00	113.50	0	324	0.00%
2024/01/22	12	114.71	0	0.00	114.00	12	330	3.64%
2024/01/19	0.1	114.01	2	114.50	115.00	-1.9	342	-0.56%
2024/01/18	0	114.50	0	0.00	113.50	0	343	0.00%
2024/01/17	6	114.33	18	113.94	114.50	-12	355	-3.36%
2024/01/12	0	0.00	5	116.00	116.00	-5	591	-0.85%
2024/01/11	2	116.00	6.1	116.43	117.00	-4.1	598	-0.69%
2024/01/10	0	116.50	0	0.00	115.50	0	608	0.00%
2024/01/09	3	116.50	0	0.00	116.00	3	618	0.49%
2024/01/08	0	117.64	0	0.00	117.00	0	620	0.01%
2024/01/05	0	0.00	0.1	118.00	118.00	-0.1	622	-0.01%
2024/01/04	0	117.00	1.1	117.14	117.00	-1.1	630	-0.17%
2024/01/03	19	117.84	0.1	118.45	117.50	18.9	656	2.88%
2024/01/02	1	118.00	0	0.00	117.50	1	653	0.15%
2023/12/29	0	118.50	1	118.50	118.50	-1	653	-0.15%
2023/12/28	1	118.50	0	0.00	119.00	1	654	0.15%
2023/12/27	13	118.88	0.2	119.00	118.50	12.8	654	1.96%
2023/12/26	7	118.36	0.2	118.50	119.00	6.8	651	1.05%
2023/12/25	2	117.50	0	0.00	117.50	2	649	0.31%
2023/12/22	4.3	118.40	9	118.00	118.00	-4.7	645	-0.73%
2023/12/21	9.9	119.47	6	120.42	120.00	3.9	637	0.61%
2023/12/20	4	120.38	0	0.00	120.50	4	624	0.64%
2023/12/18	6	119.50	0.2	119.50	119.00	5.8	603	0.96%
2023/12/15	95.2	117.43	0	117.00	117.50	95.2	590	16.13%
2023/12/14	6	116.00	0	0.00	116.00	6	591	1.01%
2023/12/13	1	115.50	2	115.50	115.00	-1	591	-0.17%
2023/12/12	0	0.00	6	115.58	116.00	-6	589	-1.02%
2023/12/11	0.2	116.00	0	0.00	116.00	0.2	591	0.03%
2023/12/05	0	0.00	3	116.50	116.50	-3	590	-0.51%
2023/11/29	1.2	116.00	0	0.00	115.50	1.2	591	0.20%
2023/11/28	1	116.50	0.1	116.50	116.50	1	590	0.16%
2023/11/24	0	0.00	2	116.50	117.00	-2	589	-0.34%
2023/11/23	0	116.50	0	0.00	116.50	0	588	0.00%
2023/11/22	0	117.00	4	116.50	117.50	-4	587	-0.68%
2023/11/21	0	0.00	1	116.50	117.00	-1	586	-0.17%
2023/11/16	0.1	116.00	0	0.00	117.50	0.1	577	0.02%
2023/11/15	3	115.00	1	116.00	116.00	2	572	0.35%
2023/11/14	3	114.50	0	0.00	115.00	3	565	0.53%
2023/11/13	12	114.96	0	0.00	115.00	12	561	2.14%
2023/11/10	2.2	114.86	25	115.00	115.00	-22.8	556	-4.10%
2023/11/09	1.2	116.08	1	116.00	116.00	0.2	549	0.04%
2023/11/08	1.4	117.86	1.1	117.55	117.00	0.3	543	0.06%
2023/11/07	0	120.50	0	0.00	119.50	0	535	0.00%
2023/11/06	1	121.00	0.1	121.00	121.50	1	532	0.18%
2023/11/03	0.2	120.00	0	0.00	120.00	0.2	528	0.04%
2023/11/02	0	0.00	1	121.50	120.50	-1	527	-0.19%
2023/11/01	45	120.96	0	0.00	121.50	45	522	8.61%
2023/10/31	0.1	120.50	0	0.00	119.00	0.1	521	0.02%
2023/10/27	5	120.00	2	119.50	119.50	3	518	0.58%
2023/10/26	1	119.00	1.4	119.00	119.00	-0.4	509	-0.07%
2023/10/25	0	0.00	2	119.50	118.50	-2	507	-0.40%
2023/10/24	19.1	117.47	15.1	118.33	117.00	4.1	496	0.82%
2023/10/23	67.6	125.34	55	129.99	120.50	12.6	469	2.67%
2023/10/20	0	0.00	5	122.10	121.50	-5	294	-1.70%
2023/10/19	13	118.27	0	0.00	119.00	13	262	4.95%
2023/10/18	0	0.00	5	118.00	118.00	-5	258	-1.93%
2023/10/17	1	117.00	0.1	117.00	118.00	1	249	0.38%
2023/10/16	0	116.50	1.7	116.50	117.00	-1.7	246	-0.69%
2023/10/12	0	0.00	1	116.00	116.00	-1	251	-0.40%
2023/10/11	0.5	117.00	2	115.52	117.50	-1.5	246	-0.62%
2023/10/06	0	0.00	1	112.00	112.50	-1	230	-0.43%
2023/09/27	1	112.00	0.4	112.50	113.00	0.6	269	0.24%
2023/09/26	0	0.00	7	112.50	113.00	-7	271	-2.58%
2023/09/25	0	0.00	0	112.50	113.00	0	274	0.00%
2023/09/22	1	112.50	0	0.00	112.00	1	276	0.36%
2023/09/19	0	0.00	3	115.00	114.50	-3	300	-1.00%
2023/09/18	0.1	114.50	1	114.50	114.00	-1	304	-0.31%
2023/09/14	3.2	113.21	1	113.00	113.50	2.2	328	0.66%
2023/09/13	12.2	112.96	1	113.00	113.00	11.2	338	3.31%
2023/09/12	0	0.00	0	112.00	112.50	0	347	0.00%
2023/09/08	0	0.00	1	111.00	111.50	-1	380	-0.26%
2023/09/07	0	0.00	1	111.50	111.00	-1	382	-0.26%
2023/09/06	9	112.50	3.6	112.89	112.50	5.4	381	1.42%
2023/09/05	0	0.00	0.7	112.53	113.00	-0.7	387	-0.19%
2023/09/01	0	109.50	0.8	109.50	111.00	-0.8	380	-0.22%
2023/08/31	30	109.50	0	0.00	109.50	30	381	7.86%
2023/08/30	22.1	110.23	50	109.85	110.50	-27.9	382	-7.30%
2023/08/29	0	110.00	0	0.00	110.00	0	381	0.00%
2023/08/25	0	0.00	1	110.00	109.50	-1	386	-0.26%
2023/08/24	0	0.00	11.5	110.26	111.00	-11.5	389	-2.96%
2023/08/23	0	109.95	0	109.50	111.00	0	390	0.00%
2023/08/22	10	109.45	0	0.00	109.00	10	390	2.56%
2023/08/17	0	109.00	0	0.00	109.00	0	393	0.00%
2023/08/16	0	109.00	10	108.75	108.50	-10	394	-2.53%
2023/08/15	0	110.00	0.2	110.00	109.50	-0.2	395	-0.04%
2023/08/14	5	109.30	0	0.00	109.50	5	398	1.26%
2023/08/11	3	110.00	0	0.00	110.50	3	405	0.74%
2023/08/10	0	110.00	0	0.00	110.50	0	408	0.01%
2023/08/07	1.4	112.26	0	0.00	112.00	1.4	409	0.33%
2023/08/04	1	112.00	1	111.50	112.00	0	405	0.00%
2023/08/02	3	110.50	0	111.00	111.50	3	402	0.75%
2023/08/01	2	110.25	3	110.50	110.50	-1	393	-0.25%
2023/07/31	1	109.00	2	109.00	108.50	-1	390	-0.25%
2023/07/28	1	109.00	0	0.00	109.50	1	385	0.26%
2023/07/25	1	108.50	2	109.00	108.50	-1	381	-0.26%
2023/07/20	0	108.17	2	108.00	107.50	-2	371	-0.53%
2023/07/19	0	109.00	1	108.50	108.00	-1	372	-0.27%
2023/07/18	2	109.00	0	0.00	108.50	2	366	0.55%
2023/07/14	0	110.75	0	0.00	109.50	0	356	0.01%
2023/07/13	1	110.50	0	0.00	109.50	1	354	0.28%
2023/07/12	1	113.50	4.6	114.00	113.50	-3.6	344	-1.03%
2023/07/11	3	114.50	3	114.01	114.00	0	335	-0.01%
2023/07/10	0	115.00	3	114.33	114.00	-3	326	-0.91%
2023/07/07	1	114.01	24	114.00	114.00	-23	325	-7.06%
2023/07/06	1	115.01	1	115.50	115.00	0	316	0.00%
2023/07/04	0	117.00	1	116.50	116.50	-1	312	-0.31%
2023/06/30	0	117.00	15	116.67	116.50	-15	312	-4.80%
2023/06/27	2	118.50	3.1	118.49	117.00	-1	307	-0.33%
2023/06/26	3	118.83	0	118.92	119.00	3	298	1.00%
2023/06/20	0	0.00	6	117.67	118.50	-6	275	-2.18%
2023/06/19	0	115.50	0	0.00	118.00	0	262	0.00%
2023/06/16	1	116.02	0	0.00	116.50	1	250	0.40%
2023/06/15	2	117.75	0.4	117.50	117.50	1.6	240	0.66%
2023/06/14	1.1	116.06	1	116.50	116.00	0.1	224	0.05%
2023/06/13	1	113.50	0.1	114.00	113.50	0.9	212	0.42%
2023/06/12	0	113.67	0.2	114.00	113.50	-0.1	209	-0.06%
2023/06/08	1	114.01	1	114.50	114.50	0	203	0.00%
2023/06/07	3	114.50	0	0.00	114.50	3	204	1.47%
2023/06/06	0	0.00	1	114.00	114.50	-1	205	-0.49%
2023/06/05	0	113.07	0	0.00	113.50	0	204	0.01%
2023/06/02	0	113.00	0	0.00	113.00	0	207	0.01%
2023/06/01	0	113.50	0	0.00	113.00	0	207	0.01%
2023/05/31	1.3	112.62	0	0.00	113.50	1.3	209	0.60%
2023/05/30	0.1	113.00	0	0.00	112.50	0.1	204	0.02%
2023/05/29	0	113.00	55	112.86	113.00	-55	203	-27.02%
2023/05/24	0	113.97	0	0.00	114.00	0	208	0.02%
2023/05/23	0	113.50	0	0.00	113.00	0	218	0.01%
2023/05/22	0.1	113.74	0	0.00	113.00	0.1	218	0.04%
2023/05/17	32	112.27	4	113.50	113.50	28	216	12.98%
2023/05/16	5	112.50	0	0.00	112.00	5	208	2.40%
2023/05/15	1	111.50	0	0.00	112.50	1	204	0.49%
2023/05/12	0	0.00	35	113.51	112.50	-35	205	-17.07%
2023/05/11	0	0.00	35	113.51	114.00	-35	204	-17.11%
2023/05/10	1	115.00	0	0.00	115.00	1	205	0.49%
2023/05/09	4	114.00	0	0.00	114.00	4	207	1.92%
2023/05/05	0	115.00	0	0.00	114.00	0	219	0.00%
2023/05/04	0	0.00	1	114.00	114.50	-1	221	-0.45%
2023/05/03	0	114.50	6	114.08	114.00	-6	222	-2.68%
2023/04/28	4.3	114.50	0	0.00	115.00	4.3	226	1.90%
2023/04/26	2.2	113.53	0	0.00	113.50	2.2	224	0.96%
2023/04/25	0	0.00	2.1	114.48	113.50	-2.1	222	-0.93%
2023/04/24	2	115.25	1	115.00	114.50	1	222	0.45%
2023/04/21	0	0.00	2	112.75	113.00	-2	220	-0.91%
2023/04/20	0	0.00	2	113.51	113.50	-2	219	-0.93%
2023/04/18	1	115.00	1	114.50	114.50	0	217	0.00%
2023/04/17	0	0.00	0.5	115.50	115.00	-0.5	219	-0.23%
2023/04/14	0	0.00	0.4	115.00	115.00	-0.4	218	-0.18%
2023/04/13	2.2	114.33	5	114.00	114.00	-2.8	216	-1.28%
2023/04/12	0	116.00	1	115.00	115.00	-1	214	-0.46%
2023/04/11	1	115.00	1.2	115.23	115.50	-0.2	214	-0.08%
2023/04/07	1	115.00	0	0.00	114.50	1	214	0.47%
2023/04/06	0	116.00	2.3	115.13	115.00	-2.3	213	-1.08%
2023/03/31	0	0.00	1	116.00	115.50	-1	211	-0.47%
2023/03/30	2	115.50	2	115.75	116.00	0	212	0.00%
2023/03/29	1	114.50	3	114.33	114.50	-2	206	-0.97%
2023/03/28	0	114.00	1	114.00	114.00	-1	208	-0.48%
2023/03/27	0	0.00	1	113.50	113.00	-1	209	-0.48%
2023/03/22	1	114.00	1	113.50	113.50	0	215	0.00%
2023/03/21	0	114.00	0	113.50	112.50	0	215	0.00%
2023/03/20	0	113.00	2	112.25	112.00	-2	215	-0.93%
2023/03/17	0	0.00	1	112.00	111.50	-1	218	-0.46%
2023/03/16	4	110.88	1	110.50	110.50	3	219	1.37%
2023/03/15	0	0.00	2	112.00	112.50	-2	218	-0.92%
2023/03/14	0	112.00	0	0.00	111.50	0	220	0.00%
2023/03/13	1	113.00	0	0.00	113.00	1	222	0.45%
2023/03/10	1.1	112.50	6	112.00	113.00	-4.9	221	-2.21%
2023/03/08	1.1	113.50	0	0.00	113.50	1.1	222	0.50%
2023/03/07	2	113.49	1	113.01	114.00	1	222	0.46%
2023/03/06	1	112.50	1	113.00	112.50	0	220	0.00%
2023/03/02	0	0.00	0.3	111.78	112.00	-0.3	220	-0.13%
2023/02/24	1	112.50	0	0.00	113.00	1	220	0.45%
2023/02/23	9.2	112.51	0	0.00	112.50	9.2	219	4.19%
2023/02/22	11	111.95	1	112.00	112.50	10	218	4.58%
2023/02/21	7	112.50	0	113.00	113.00	7	216	3.23%
2023/02/17	1	110.50	1	109.50	110.50	0	211	0.00%
2023/02/16	0	109.00	1	109.50	109.50	-1	213	-0.46%
2023/02/14	2	110.00	0	0.00	110.00	2	222	0.90%
2023/02/13	0	0.00	3	109.17	109.00	-3	225	-1.33%
2023/02/10	0	110.00	0	0.00	109.00	0	226	0.01%
2023/02/09	0	0.00	5.4	110.38	110.00	-5.4	224	-2.42%
2023/02/08	1	111.00	2	111.00	111.50	-1	223	-0.45%
2023/02/07	1	111.50	0.1	110.55	111.00	0.9	221	0.40%
2023/02/06	10.2	110.99	4.3	110.71	111.50	5.9	222	2.64%
2023/02/03	2	109.75	2.2	110.00	110.00	-0.1	216	-0.07%
2023/02/02	1	108.50	2	108.50	109.00	-1	213	-0.46%
2023/02/01	0.1	108.29	0	0.00	108.50	0.1	211	0.03%
2023/01/31	1.1	107.56	0	0.00	107.50	1.1	213	0.54%
2023/01/30	12	108.42	4	107.50	107.50	8	212	3.78%
2023/01/17	0	106.50	0	0.00	107.50	0	210	0.00%
2023/01/13	1	106.00	0	0.00	106.00	1	214	0.47%
2023/01/12	0	107.00	0	0.00	106.00	0	219	0.00%
2023/01/11	1	107.00	0	0.00	107.00	1	219	0.45%
2023/01/10	10	106.50	0	0.00	106.50	10	222	4.49%
2023/01/05	0.1	105.50	1	105.00	105.00	-0.9	236	-0.38%
2023/01/04	0	0.00	0.2	106.00	106.00	-0.2	239	-0.08%
2023/01/03	0	0.00	1	105.50	105.50	-1	249	-0.40%
2022/12/30	0.2	106.00	0	0.00	105.50	0.2	249	0.08%
2022/12/29	0	0.00	0.1	105.50	105.00	-0.1	249	-0.04%
2022/12/27	1	106.50	0	0.00	107.00	1	251	0.40%
2022/12/23	0	0.00	1	105.50	105.50	-1	256	-0.39%
2022/12/20	0	0.00	3	105.83	105.00	-3	282	-1.06%
2022/12/19	24.4	106.37	0	0.00	106.50	24.4	290	8.38%
2022/12/16	1	104.99	0	0.00	104.50	1	288	0.36%
2022/12/15	1	106.51	4	106.00	106.00	-3	285	-1.05%
2022/12/12	0	106.47	2	106.00	106.00	-2	292	-0.68%
2022/12/09	0	107.00	0	0.00	106.00	0	298	0.01%
2022/12/07	0	108.25	0	0.00	108.00	0	298	0.01%
2022/12/01	0	110.00	3	109.00	109.50	-3	300	-0.99%
2022/11/30	1	108.50	0	0.00	109.00	1	299	0.33%
2022/11/28	1	108.00	3	107.83	108.50	-2	298	-0.67%
2022/11/24	1	108.50	0	0.00	108.50	1	300	0.35%
2022/11/22	1	107.00	0	0.00	107.00	1	303	0.33%
2022/11/21	0	0.00	2	106.50	107.00	-2	309	-0.65%
2022/11/16	0	107.50	1	107.00	106.50	-1	319	-0.31%
2022/11/15	0	0.00	3	107.00	108.00	-3	322	-0.93%
2022/11/14	0	0.00	1	107.00	106.50	-1	327	-0.31%
2022/11/11	0	0.00	0.1	107.00	106.50	-0.1	328	-0.03%
2022/11/09	2	106.50	0	0.00	106.50	2	330	0.60%
2022/11/03	0	0.00	0.4	103.61	104.00	-0.4	359	-0.10%
2022/11/02	2	104.25	0	0.00	104.00	2	363	0.55%
2022/10/31	0.9	103.00	0	0.00	103.00	0.9	376	0.24%
2022/10/28	1	102.00	0	0.00	102.00	1	385	0.26%
2022/10/27	1	102.00	1	102.00	102.50	0	428	0.00%
2022/10/26	0.2	102.00	0	0.00	101.00	0.2	443	0.05%
2022/10/25	0.1	102.50	1	102.00	102.00	-0.9	445	-0.20%
2022/10/20	2	101.51	2	102.00	102.00	0	447	0.01%
2022/10/18	1.1	103.50	1	103.00	103.50	0.1	446	0.02%
2022/10/14	3	103.17	0.1	104.00	102.50	3	458	0.64%
2022/10/13	2.1	100.54	0	0.00	100.00	2.1	467	0.44%
2022/10/12	2	102.02	0	0.00	102.50	2	467	0.44%
2022/10/11	0.1	104.00	0.2	104.00	104.50	-0.2	470	-0.04%
2022/10/07	2	106.00	0	0.00	106.00	2	471	0.42%
2022/10/05	0.1	107.00	0	0.00	105.50	0.1	485	0.02%
2022/10/03	0	105.50	1	105.50	105.50	-1	496	-0.20%
2022/09/30	0	106.00	2	106.50	106.50	-2	509	-0.39%
2022/09/29	3.2	107.02	0.8	107.89	107.00	2.4	519	0.46%
2022/09/28	1.3	104.96	3	105.00	103.00	-1.7	521	-0.33%
2022/09/27	0.1	107.98	0	0.00	107.50	0.1	520	0.01%
2022/09/26	0.5	109.19	1	108.00	108.00	-0.5	529	-0.09%
2022/09/23	0.1	112.01	1	112.00	112.00	-0.9	529	-0.17%
2022/09/22	0.1	111.01	3.5	111.43	112.50	-3.4	535	-0.63%
2022/09/21	0.1	112.00	0	0.00	111.50	0.1	537	0.02%
2022/09/20	1	113.00	0	0.00	113.00	1	533	0.19%
2022/09/16	0.3	113.17	5.1	112.52	112.50	-4.8	546	-0.88%
2022/09/15	0	114.58	0	0.00	114.50	0	546	0.00%
2022/09/14	0	0.00	2.3	113.63	114.00	-2.3	556	-0.41%
2022/09/13	0.2	115.00	0	0.00	115.00	0.2	560	0.04%
2022/09/12	1	115.50	0	0.00	115.00	1	575	0.18%
2022/09/08	0	0.00	4	113.88	115.00	-4	581	-0.69%
2022/09/07	0	114.50	1	114.00	114.00	-1	593	-0.17%
2022/09/06	0.2	114.50	0	0.00	114.50	0.2	603	0.03%
2022/09/05	0	115.50	1	115.00	114.50	-1	612	-0.16%
2022/09/02	2	115.50	0	0.00	115.50	2	619	0.32%
2022/09/01	0	115.50	1.8	115.86	116.00	-1.8	629	-0.29%
2022/08/30	0	116.50	2	115.75	116.50	-2	644	-0.31%
2022/08/29	0	116.00	6.6	115.93	115.50	-6.6	649	-1.01%
2022/08/26	0	0.00	0.1	118.00	118.00	-0.1	666	-0.01%
2022/08/25	3	117.50	3	117.50	118.00	0	669	0.00%
2022/08/24	0	116.50	36	117.35	116.00	-36	678	-5.30%
2022/08/23	4	117.50	72.6	116.89	117.00	-68.6	690	-9.94%
2022/08/22	3	117.33	1	116.00	117.50	2	709	0.28%
2022/08/19	3	116.67	0	0.00	117.00	3	721	0.42%
2022/08/18	0	0.00	7	114.50	115.50	-7	747	-0.94%
2022/08/17	7	115.86	1.1	115.95	115.50	5.9	788	0.75%
2022/08/16	0	0.00	1	116.00	116.00	-1	803	-0.12%
2022/08/15	3	116.67	0.1	116.50	117.00	2.9	817	0.35%
2022/08/12	1	115.50	2	114.50	115.00	-1	833	-0.12%
2022/08/11	3	115.33	0	0.00	116.00	3	852	0.35%
2022/08/10	1	113.50	0	0.00	114.50	1	889	0.11%
2022/08/09	2.1	113.27	0.1	113.00	113.50	2	936	0.21%
2022/08/08	1	112.50	1	112.50	112.50	0	947	0.00%
2022/08/05	2.1	113.79	0.3	114.00	113.50	1.9	962	0.19%
2022/08/04	0	112.25	4.3	112.19	114.00	-4.3	969	-0.44%
2022/08/03	1	113.00	48	114.65	113.00	-47	986	-4.76%
2022/08/02	5	118.30	3	117.83	118.50	2	987	0.20%
2022/08/01	4	116.63	0	0.00	117.00	4	1,004	0.40%
2022/07/29	0	0.00	1	116.50	116.50	-1	1,083	-0.09%
2022/07/27	0	0.00	70	115.59	116.50	-70	1,082	-6.46%
2022/07/26	1	116.00	18.2	115.86	116.00	-17.2	1,095	-1.57%
2022/07/25	0.1	116.00	0	116.50	116.50	0.1	1,097	0.01%
2022/07/22	17.1	116.53	1.3	116.00	116.00	15.8	1,098	1.44%
2022/07/21	3	116.50	104	116.62	117.00	-101	1,097	-9.20%	大賣/
2022/07/20	0	0.00	20	118.40	118.00	-20	1,096	-1.82%
2022/07/19	20	117.65	0.1	116.34	117.50	19.9	1,090	1.83%
2022/07/18	98	115.67	9.2	114.63	116.00	88.9	1,085	8.18%
2022/07/15	4	115.88	7	113.86	115.50	-3	1,083	-0.28%
2022/07/14	9	114.61	9.2	113.74	114.50	-0.2	1,074	-0.01%
2022/07/13	3	113.50	3	113.50	113.50	0	1,069	0.00%
2022/07/12	0	112.15	4	112.50	111.50	-4	1,065	-0.37%
2022/07/11	0	0.00	16	114.12	113.50	-16	1,059	-1.51%
2022/07/08	24	113.29	2	112.00	114.00	22	1,054	2.09%
2022/07/07	3	111.33	3	110.33	111.50	0	1,042	0.00%
2022/07/06	1	112.51	173.6	111.46	111.00	-172.6	1,035	-16.66%	大賣/鉅額交易
2022/07/05	1.1	114.52	0.1	114.00	115.00	1	1,023	0.10%
2022/07/04	0	115.42	0	0.00	116.00	0	1,019	0.00%
2022/07/01	6.5	115.53	0	0.00	115.00	6.5	1,015	0.64%
2022/06/29	0	119.00	0	0.00	119.00	0	1,002	0.00%
2022/06/28	0.2	120.00	0	0.00	118.50	0.2	1,001	0.02%
2022/06/27	0	0.00	10	119.35	119.50	-10	1,000	-1.00%
2022/06/24	6	117.75	2.4	117.83	117.50	3.6	992	0.36%
2022/06/23	3.4	116.42	3	116.00	116.00	0.4	987	0.04%
2022/06/22	0	117.00	5	117.30	117.00	-5	983	-0.51%
2022/06/21	0.1	119.16	1	119.50	119.50	-0.9	979	-0.09%
2022/06/20	3	121.50	1	120.00	116.50	2	976	0.20%
2022/06/17	0	121.50	0	121.50	121.50	0	961	0.00%
2022/06/16	2	124.74	1	124.50	122.50	1	954	0.11%
2022/06/15	0	124.00	2	124.00	125.00	-2	944	-0.21%
2022/06/14	0.1	123.19	1.1	124.31	124.50	-1	937	-0.11%
2022/06/13	2	120.50	1.4	121.87	122.00	0.6	939	0.07%
2022/06/10	0	124.50	5	123.00	123.00	-5	933	-0.53%
2022/06/09	0.2	125.65	0	0.00	127.00	0.2	924	0.02%
2022/06/08	1.1	126.43	0	0.00	126.50	1.1	921	0.11%
2022/06/07	1.1	124.49	0.1	124.50	124.50	1	917	0.11%
2022/06/06	2	124.75	7.1	127.01	124.00	-5.1	922	-0.56%
2022/06/02	0	0.00	3.1	128.67	128.50	-3.1	917	-0.33%
2022/06/01	7	128.86	2	128.75	129.00	5	929	0.54%
2022/05/31	3.1	128.16	9	127.72	128.00	-5.9	931	-0.63%
2022/05/30	18.3	128.89	1.1	129.00	127.50	17.3	929	1.86%
2022/05/27	0.5	127.32	1	127.00	127.50	-0.5	958	-0.06%
2022/05/26	3	129.50	11	128.64	127.50	-8	956	-0.84%
2022/05/25	134.1	127.04	3	127.00	127.50	131	929	14.09%	大買/鉅額交易
2022/05/24	0	0.00	3	123.67	123.50	-3	898	-0.33%
2022/05/23	25	125.92	2.4	125.87	124.00	22.7	883	2.56%
2022/05/20	41.1	124.74	5	124.70	125.00	36	871	4.14%
2022/05/19	6.1	122.18	4	123.00	124.00	2.1	860	0.24%
2022/05/18	24	123.75	49.3	124.96	124.50	-25.2	840	-3.00%
2022/05/17	70.3	123.54	0.3	122.77	124.00	70	794	8.80%
2022/05/16	0	0.00	0	121.00	120.00	0	750	0.00%
2022/05/13	6	119.83	0	0.00	119.50	6	737	0.81%
2022/05/12	0	120.00	4	119.75	119.00	-4	723	-0.55%
2022/05/11	1	122.00	12	121.71	122.00	-11	726	-1.51%
2022/05/10	13	120.65	1.1	121.50	122.00	12	700	1.71%
2022/05/09	1.1	118.55	1.1	119.50	119.00	0	658	0.00%
2022/05/06	2.1	118.49	2.1	118.74	118.00	0	625	0.00%
2022/05/04	0.1	113.50	12	113.00	113.00	-11.9	550	-2.16%
2022/05/03	9.1	115.98	9	113.50	113.00	0.1	549	0.02%
2022/04/29	0	0.00	2	113.00	114.50	-2	540	-0.37%
2022/04/28	2	112.50	0	0.00	112.50	2	540	0.37%
2022/04/27	1.1	110.46	50	109.99	110.00	-48.9	537	-9.09%
2022/04/26	24.2	111.75	3	112.00	112.00	21.2	530	3.99%
2022/04/25	36.1	112.61	0	114.00	112.00	36.1	527	6.84%
2022/04/22	0	115.00	2	114.75	114.50	-2	522	-0.38%
2022/04/21	1	116.50	20.2	115.83	115.50	-19.2	523	-3.67%
2022/04/19	0.2	114.25	0	0.00	114.00	0.2	521	0.04%
2022/04/18	0.1	113.95	2	113.75	113.00	-1.9	530	-0.36%
2022/04/15	0.1	114.50	0	0.00	114.50	0.1	527	0.02%
2022/04/14	0	115.00	1	115.50	114.50	-1	531	-0.19%
2022/04/13	0	115.50	0	0.00	115.50	0	535	0.00%
2022/04/12	0.1	115.01	0	0.00	114.00	0.1	543	0.02%
2022/04/11	1	115.51	1	115.00	115.00	0	547	0.01%
2022/04/08	0.3	116.88	0	0.00	116.50	0.3	560	0.05%
2022/04/07	1.1	115.69	0	0.00	115.00	1.1	611	0.19%
2022/04/06	0	0.00	0.3	118.03	118.00	-0.3	608	-0.05%
2022/04/01	1	116.00	0	0.00	116.00	1	606	0.16%
2022/03/31	0	116.50	30	116.50	116.50	-30	612	-4.90%
2022/03/30	0.2	117.55	2	116.50	117.00	-1.8	619	-0.29%
2022/03/28	2.2	117.00	0	0.00	117.50	2.2	628	0.35%
2022/03/25	0	119.25	0	0.00	118.00	0	635	0.00%
2022/03/24	0.1	119.50	0.1	119.00	119.50	0	634	0.00%
2022/03/23	0	118.50	0.2	118.79	118.00	-0.2	631	-0.03%
2022/03/22	0	117.50	0.2	118.75	118.00	-0.2	630	-0.03%
2022/03/21	0	0.00	0	117.50	117.00	0	630	0.00%
2022/03/18	0	116.50	0	0.00	116.00	0	633	0.01%
2022/03/16	0.2	116.17	0.1	116.95	116.00	0.1	627	0.01%
2022/03/15	0.1	118.00	6	117.17	117.00	-5.9	621	-0.95%
2022/03/14	1	119.00	4	118.38	119.00	-3	621	-0.48%
2022/03/10	0.2	118.50	0	0.00	117.50	0.2	619	0.03%
2022/03/09	0.2	117.50	11	118.00	117.50	-10.8	616	-1.76%
2022/03/08	18.1	119.67	23.2	119.02	119.00	-5.1	612	-0.83%
2022/03/07	0.1	121.86	2.1	121.52	121.50	-1.9	602	-0.32%
2022/03/04	0.2	121.51	0.1	120.50	120.50	0.1	589	0.02%
2022/03/03	0	123.95	15.2	122.90	123.00	-15.1	585	-2.58%
2022/03/02	38.2	124.53	8.3	123.18	124.00	30	585	5.12%
2022/03/01	0	0.00	0	121.00	121.00	0	536	-0.01%
2022/02/25	2	119.50	0	0.00	119.50	2	529	0.38%
2022/02/24	1	119.00	0.2	118.50	118.00	0.8	535	0.15%
2022/02/23	0.5	120.00	0	0.00	119.50	0.5	556	0.09%
2022/02/22	0	0.00	0.3	119.50	119.00	-0.3	563	-0.05%
2022/02/21	0.2	120.45	0.1	121.00	120.50	0.1	572	0.02%
2022/02/18	0	119.00	0	0.00	120.00	0	581	0.00%
2022/02/17	0	0.00	15	118.80	119.00	-15	592	-2.53%
2022/02/16	2.1	119.00	0	0.00	119.00	2.1	599	0.35%
2022/02/15	1.2	118.09	0	0.00	118.00	1.2	599	0.20%
2022/02/14	3	119.00	3	118.50	118.00	0	616	0.00%
2022/02/11	0	0.00	0.6	119.17	119.00	-0.6	618	-0.10%
2022/02/10	11	116.50	0	0.00	117.00	11	614	1.79%
2022/02/08	0	117.00	1.1	116.03	116.50	-1.1	670	-0.16%
2022/02/07	0	0.00	0.3	116.00	116.00	-0.3	695	-0.04%
2022/01/26	0	0.00	0.1	115.00	114.00	-0.1	719	-0.01%
2022/01/25	0	0.00	2	114.00	113.50	-2	778	-0.26%
2022/01/24	0.2	113.50	0	0.00	114.50	0.2	841	0.02%
2022/01/21	0	0.00	2	115.00	114.50	-2	940	-0.21%
2022/01/20	0	0.00	1	115.00	115.50	-1	978	-0.10%
2022/01/19	0.1	115.50	0.2	115.50	115.00	-0.2	1,008	-0.01%
2022/01/18	1	115.00	0	0.00	114.50	1	1,192	0.08%
2022/01/17	0.3	114.00	0	0.00	115.50	0.3	1,414	0.02%
2022/01/14	0.9	114.85	0.2	115.00	115.00	0.6	1,430	0.04%
2022/01/13	0.3	116.00	0	0.00	116.00	0.3	1,481	0.02%
2022/01/12	0.3	115.00	15	114.50	116.50	-14.7	1,501	-0.98%
2022/01/11	1.6	115.21	2	115.00	115.00	-0.5	1,535	-0.03%
2022/01/10	0.3	117.00	1	116.50	117.00	-0.8	1,539	-0.05%
2022/01/07	0	117.50	0	0.00	117.50	0	1,572	0.00%
2022/01/06	1	117.00	4	117.00	117.00	-3	1,581	-0.19%
2022/01/05	15	119.50	3	118.17	117.50	12	1,596	0.75%
2022/01/04	0.1	118.50	2	118.00	118.00	-1.9	1,642	-0.12%
2022/01/03	1.8	119.64	3	120.00	119.00	-1.2	1,668	-0.07%
2021/12/30	9.1	122.09	4.2	121.96	120.50	4.9	1,681	0.29%
2021/12/27	0.1	117.50	4	117.50	117.50	-4	1,702	-0.23%
2021/12/24	0	0.00	0.1	118.50	117.50	-0.1	1,759	0.00%
2021/12/22	1.2	116.54	0.2	117.00	116.50	1	2,017	0.05%
2021/12/20	1.1	115.00	3	115.00	115.00	-2	2,008	-0.10%
2021/12/15	0	0.00	1	114.50	114.50	-1	2,007	-0.05%
2021/12/09	0	0.00	0.2	116.50	116.00	-0.2	2,036	-0.01%
2021/12/08	0	0.00	0.2	116.00	115.50	-0.2	2,033	-0.01%
2021/12/06	0	0.00	3	114.50	114.50	-3	2,027	-0.15%
2021/12/03	0.2	115.00	0	0.00	115.00	0.2	2,028	0.01%
2021/12/02	0	0.00	1	113.00	113.00	-1	2,025	-0.05%
2021/12/01	1.1	113.59	1	114.00	114.00	0.1	2,018	0.00%
2021/11/30	1.2	114.95	2	114.50	115.00	-0.8	2,013	-0.04%
2021/11/29	5	111.50	0	0.00	113.00	5	2,006	0.25%
2021/11/26	0.2	114.50	9	114.06	113.50	-8.8	1,996	-0.44%
2021/11/25	0	0.00	1	116.00	115.50	-1	1,984	-0.05%
2021/11/24	0	0.00	0.1	116.37	116.00	-0.1	1,980	0.00%
2021/11/23	3	115.50	17	116.59	115.50	-14	1,970	-0.71%
2021/11/22	4.2	118.13	4.2	118.26	118.00	0	1,959	0.00%
2021/11/19	1	114.50	2	115.00	114.50	-1	1,923	-0.05%
2021/11/18	1	116.00	0	0.00	115.00	1	1,913	0.05%
2021/11/17	1	114.50	1	115.50	115.00	0	1,898	0.00%
2021/11/16	3	117.83	0	0.00	116.50	3	1,877	0.16%
2021/11/15	8.1	116.51	2	116.50	116.50	6.1	1,865	0.33%
2021/11/12	0.2	117.00	0	0.00	116.50	0.2	1,858	0.01%
2021/11/11	1	118.00	0.2	118.25	116.50	0.8	1,853	0.04%
2021/11/10	0.2	117.00	0	0.00	116.00	0.2	1,837	0.01%
2021/11/09	0	116.00	2.2	117.10	117.00	-2.2	1,834	-0.12%
2021/11/08	0.2	116.50	1	115.00	115.00	-0.8	1,821	-0.04%
2021/11/05	0	0.00	48	117.21	117.00	-48	1,793	-2.68%
2021/11/03	4	122.13	1	121.00	121.00	3	1,742	0.17%
2021/11/02	0	0.00	1	122.00	121.50	-1	1,716	-0.06%
2021/11/01	1	126.00	0	0.00	125.50	1	1,652	0.06%
2021/10/29	5	124.00	3	123.50	123.50	2	1,589	0.13%
2021/10/28	32	119.69	2	120.00	119.50	30	1,482	2.02%
2021/10/27	6	123.50	0	0.00	123.00	6	1,439	0.42%
2021/10/26	22	124.27	17	123.00	121.50	5	1,408	0.35%
2021/10/22	10	119.10	9	119.50	119.00	1	1,001	0.10%
2021/10/21	24	122.06	1	122.51	121.50	23	984	2.33%
2021/10/20	0.1	121.50	0	0.00	120.00	0.1	930	0.01%
2021/10/19	2	120.25	12	122.08	120.50	-10	910	-1.10%
2021/10/18	10	119.50	2	120.00	120.00	8	876	0.91%
2021/10/15	5	120.10	3.1	120.49	120.00	2	865	0.23%
2021/10/14	1	115.59	0	117.50	117.50	1	835	0.12%
2021/10/13	0	118.93	0	0.00	117.00	0	821	0.00%
2021/10/12	3	120.34	2	123.23	118.50	1	802	0.12%
2021/10/08	0	119.25	0	118.50	119.50	0	747	0.00%
2021/10/07	1	117.00	0	115.00	117.00	1	712	0.14%
2021/10/06	0	113.00	0	114.00	114.50	0	686	0.00%
2021/10/05	0	112.00	0	0.00	109.50	0	649	0.00%
2021/10/01	18	112.72	3	114.83	112.50	15	609	2.46%
2021/09/30	5	120.40	86	119.25	117.00	-81	548	-14.78%
2021/09/29	14	122.03	10	122.15	122.50	4	380	1.05%
2021/09/28	0	110.50	0	0.00	111.50	0	277	0.01%
2021/09/23	1	110.50	0	0.00	110.00	1	291	0.34%
2021/09/22	0	0.00	0	110.00	111.00	0	297	0.00%
2021/09/17	1	112.00	0	0.00	114.00	1	298	0.33%
2021/09/16	1	113.50	0	114.00	112.50	1	302	0.32%
2021/09/15	0	111.50	0	0.00	113.00	0	294	0.01%
2021/09/14	0.1	111.00	0	0.00	110.00	0.1	278	0.02%
2021/09/13	0	0.00	40	106.50	108.00	-40	271	-14.71%
2021/09/10	0	0.00	1	105.50	106.50	-1	270	-0.37%
2021/09/08	0	0.00	1	106.00	104.00	-1	270	-0.37%
2021/09/02	0.2	108.50	0	0.00	107.50	0.2	268	0.06%
2021/08/18	0	0.00	1	108.00	108.00	-1	275	-0.36%
2021/08/17	0	0.00	5	109.20	109.00	-5	273	-1.83%
2021/08/16	0	0.00	0	112.92	109.00	0	269	0.00%
2021/08/04	0	0.00	2	111.50	112.50	-2	321	-0.62%
2021/07/23	0	0.00	6	112.00	112.00	-6	395	-1.52%
2021/07/16	1	115.00	0	0.00	114.50	1	437	0.23%
2021/07/14	0	0.00	2	113.50	113.50	-2	464	-0.43%
2021/07/13	0	0.00	6	114.50	113.50	-6	494	-1.21%
2021/07/12	2	116.00	1	115.50	116.00	1	505	0.20%
2021/07/09	6	115.50	0	0.00	115.50	6	524	1.14%
2021/07/08	5.2	115.96	0	0.00	115.50	5.2	552	0.94%
2021/07/02	0	0.00	1	117.00	117.00	-1	635	-0.16%
2021/07/01	0	0.00	6.1	116.66	115.50	-6.1	631	-0.97%
2021/06/30	0	0.00	22	114.52	114.50	-22	624	-3.52%
2021/06/29	1	113.50	0	0.00	113.00	1	622	0.16%
2021/06/28	4	114.50	0	0.00	116.00	4	619	0.65%
2021/06/25	1	114.00	0	0.00	113.00	1	616	0.16%
2021/06/24	1	110.50	0	0.00	111.00	1	608	0.16%
2021/06/21	0	0.00	16	107.69	108.00	-16	606	-2.64%
2021/06/17	1	109.00	0	0.00	109.00	1	610	0.16%
2021/06/15	8	108.75	2	109.00	110.50	6	611	0.98%
2021/06/11	8	109.50	0	0.00	108.50	8	614	1.30%
2021/06/10	0	0.00	5	109.00	109.00	-5	622	-0.80%
2021/06/03	6	110.00	0	0.00	110.50	6	674	0.89%
2021/06/02	0	0.00	0	110.50	109.00	0	682	0.00%
2021/06/01	0	108.50	0	0.00	108.50	0	685	0.00%
2021/05/31	0	0.00	2	107.52	107.50	-2	688	-0.29%
2021/05/26	0	109.00	0	0.00	108.00	0	699	0.00%
2021/05/25	0	0.00	1	108.50	108.00	-1	708	-0.14%
2021/05/14	0	0.00	5	104.60	105.00	-5	717	-0.70%
2021/05/13	2	105.50	0	0.00	104.50	2	706	0.28%
2021/05/12	0	0.00	1	111.50	107.00	-1	696	-0.14%
2021/05/11	0	0.00	5.1	114.75	114.00	-5.1	670	-0.76%
2021/05/07	10	120.50	1	117.50	117.50	9	669	1.35%
2021/05/06	0.1	118.55	0	0.00	119.00	0.1	660	0.02%
2021/05/05	10	117.20	0	0.00	116.00	10	649	1.54%
2021/05/04	28.1	115.32	0	0.00	115.00	28.1	646	4.35%
2021/04/29	23	119.07	0	0.00	118.50	23	624	3.69%
2021/04/28	0	0.00	8	118.00	119.00	-8	621	-1.29%
2021/04/23	0	0.00	1	115.50	116.00	-1	619	-0.16%
2021/04/22	1	118.50	2	116.25	117.50	-1	621	-0.16%
2021/04/21	2	118.25	3	119.33	119.00	-1	610	-0.16%
2021/04/20	99	120.51	1	121.00	121.00	98	608	16.11%
2021/04/19	63	120.52	6	120.42	120.50	57	601	9.47%
2021/04/16	46	118.09	1	116.00	118.00	45	579	7.77%
2021/04/15	104	117.89	0	0.00	118.50	104	576	18.04%	大買/鉅額交易
2021/04/13	3	116.33	1	112.00	112.00	2	555	0.36%
2021/04/12	0	0.00	142	111.19	115.50	-142	516	-27.47%	大賣/鉅額交易
2021/04/09	0	108.50	9	108.50	108.00	-9	479	-1.88%
2021/04/08	0	0.00	41	107.24	108.00	-41	487	-8.40%
2021/04/07	0	0.00	10	107.50	107.00	-10	490	-2.04%
2021/04/06	0	0.00	5	106.50	107.00	-5	500	-1.00%
2021/03/31	0	0.00	23	107.52	107.50	-23	522	-4.41%
2021/03/29	0	107.00	0	0.00	107.50	0	543	0.00%
2021/03/26	0	0.00	1	107.50	107.00	-1	593	-0.17%
2021/03/25	21	106.71	0	0.00	107.00	21	619	3.39%
2021/03/22	110	107.26	0	0.00	108.00	110	624	17.61%	大買/鉅額交易
2021/03/15	1	109.50	0	0.00	110.00	1	635	0.16%
2021/03/12	0	0.00	3.7	109.73	111.50	-3.7	641	-0.57%
2021/03/11	2	110.25	10	110.80	110.00	-8	632	-1.27%
2021/03/10	4	109.00	4	108.00	108.50	0	618	0.00%
2021/03/09	131	108.50	0.3	108.50	108.50	130.7	619	21.10%	大買/鉅額交易
2021/03/05	0	0.00	7	105.57	106.00	-7	612	-1.14%
2021/03/03	0	0.00	2	105.50	105.50	-2	626	-0.32%
2021/03/02	0	0.00	3	104.00	104.00	-3	625	-0.48%
2021/02/26	20	102.93	0	0.00	103.50	20	637	3.13%
2021/02/25	0	0.00	2	103.25	103.50	-2	642	-0.31%
2021/02/23	5	105.10	0	0.00	105.00	5	661	0.76%
2021/02/22	0	0.00	1	106.00	104.50	-1	661	-0.15%
2021/02/19	1	106.00	1	105.50	106.00	0	668	0.00%
2021/02/18	1	104.50	0	0.00	104.50	1	667	0.15%
2021/02/17	0	106.00	9	103.06	104.50	-9	667	-1.35%
2021/02/05	0	0.00	0	102.00	102.00	0	663	0.00%
2021/02/04	0	102.00	0	0.00	102.00	0	665	0.00%
2021/02/02	1	102.50	0	0.00	102.50	1	685	0.15%
2021/02/01	3	102.33	0	0.00	102.00	3	684	0.44%
2021/01/29	0	0.00	1	101.00	101.00	-1	676	-0.15%
2021/01/28	1	100.00	0	0.00	101.00	1	672	0.15%
2021/01/27	2	100.50	0	0.00	100.50	2	666	0.30%
2021/01/26	3	100.50	24	100.69	101.00	-21	662	-3.17%
2021/01/21	2	100.50	0	0.00	100.50	2	657	0.30%
2021/01/20	2	101.25	0	0.00	100.00	2	655	0.31%
2021/01/13	3	107.00	0	0.00	107.00	3	613	0.49%
2021/01/12	4	108.50	0	0.00	107.00	4	606	0.66%
2021/01/08	1	112.50	0	0.00	112.50	1	586	0.17%
2021/01/07	139	109.92	2	110.50	110.50	137	573	23.89%	大買/鉅額交易
2021/01/06	100	107.86	3	108.50	106.50	97	554	17.48%
2021/01/05	3	108.67	0	0.00	109.00	3	544	0.55%
2021/01/04	1	109.00	0	0.00	109.50	1	542	0.18%
2020/12/31	0	0.00	3	110.33	108.50	-3	534	-0.56%
2020/12/30	0	0.00	3	110.67	110.50	-3	523	-0.57%
2020/12/29	0	0.00	5.2	110.35	110.50	-5.2	518	-1.00%
2020/12/28	3	108.67	1	109.00	110.00	2	506	0.39%
2020/12/24	0	0.00	1	108.50	108.00	-1	482	-0.21%
2020/12/23	3	105.00	4	105.75	108.00	-1	471	-0.21%
2020/12/22	30	107.93	3	107.01	106.00	27	453	5.95%
2020/12/21	0	0.00	2	104.50	105.00	-2	411	-0.49%
2020/12/18	0	101.50	0	0.00	102.00	0	387	0.00%
2020/12/08	1.9	100.46	0	0.00	102.00	1.9	359	0.52%
2020/12/07	0	0.00	11	101.27	101.50	-11	351	-3.13%
2020/12/02	0	102.00	25	100.68	101.00	-25	338	-7.39%
2020/12/01	0	0.00	1	100.52	101.50	-1	331	-0.30%
2020/11/30	3	104.00	1	105.00	102.50	2	326	0.62%
2020/11/27	0	0.00	40	102.75	103.00	-40	313	-12.77%
2020/11/26	0	0.00	40	101.75	102.00	-40	307	-13.03%
2020/11/25	2	100.25	41	101.62	100.50	-39	307	-12.70%
2020/11/24	0	100.00	22	100.59	100.50	-22	293	-7.50%
2020/11/23	9	100.50	121	100.18	101.00	-112	283	-39.55%	大賣/鉅額交易
2020/11/20	3	98.73	85	98.87	98.70	-82	265	-30.89%
2020/11/19	0	0.00	20	97.75	97.40	-20	252	-7.92%
2020/11/18	0	0.00	11	97.25	97.30	-11	247	-4.45%
2020/11/16	0	0.00	3	95.50	95.80	-3	247	-1.21%
2020/11/12	1	95.60	8	96.64	95.70	-7	254	-2.75%
2020/11/11	1	96.30	15	96.80	96.90	-14	255	-5.48%
2020/11/10	3	93.40	0	0.00	94.40	3	243	1.23%
2020/10/27	2	92.90	0	0.00	92.90	2	299	0.67%
2020/10/23	0	0.00	1	93.20	93.40	-1	301	-0.33%
2020/10/22	2	92.50	0	0.00	92.50	2	307	0.65%
2020/10/19	2	93.30	1	93.10	93.30	1	318	0.31%
2020/10/16	2	93.00	0	0.00	93.00	2	322	0.62%
2020/10/13	2	92.30	0	0.00	92.30	2	335	0.60%
2020/10/12	2	93.40	0	0.00	93.40	2	335	0.60%
2020/10/08	4	93.50	0	0.00	93.50	4	350	1.14%
2020/10/06	2	93.60	0	0.00	93.60	2	373	0.54%
2020/10/05	2	92.00	0	0.00	92.00	2	378	0.53%
2020/09/29	4	91.80	0	0.00	91.80	4	386	1.03%
2020/09/25	4	90.60	0	0.00	90.60	4	401	1.00%
2020/09/24	2	90.55	0	0.00	90.50	2	403	0.50%
2020/09/23	0	0.00	0.6	92.60	92.00	-0.6	398	-0.16%
2020/09/21	4	93.30	0	0.00	93.30	4	397	1.01%
2020/09/18	4	93.70	0	0.00	93.70	4	398	1.00%
2020/09/17	2	92.90	0	0.00	92.90	2	396	0.50%
2020/09/11	0	0.00	1	93.10	93.40	-1	423	-0.24%
2020/09/10	21	93.64	0	0.00	93.80	21	430	4.88%
2020/09/04	1	92.70	0	0.00	92.90	1	457	0.22%
2020/08/27	0	0.00	4	93.80	93.50	-4	497	-0.80%
2020/08/20	0.2	93.00	0	0.00	92.20	0.2	500	0.04%
2020/08/18	1	95.00	0	0.00	95.00	1	485	0.21%
2020/08/14	1	93.50	0	0.00	93.30	1	476	0.21%
2020/08/12	0.1	94.20	0	0.00	93.70	0.1	474	0.02%
2020/08/11	0.1	93.60	0	0.00	92.90	0.1	468	0.02%
2020/08/10	1	93.00	0	0.00	93.50	1	468	0.21%
2020/08/07	2	96.50	0	0.00	95.80	2	454	0.44%
2020/08/04	0.1	98.10	0	0.00	97.80	0.1	443	0.02%
2020/07/28	1	97.50	0	0.00	97.60	1	452	0.22%
2020/07/23	0	0.00	5	100.00	100.00	-5	458	-1.09%
2020/07/15	1.1	100.32	0.3	103.50	102.00	0.8	475	0.17%
2020/07/14	92	105.50	0	0.00	105.00	92	469	19.59%
2020/07/13	60	105.75	0	0.00	106.00	60	461	13.01%
2020/07/10	135	106.17	3	105.50	106.00	132	465	28.39%	大買/鉅額交易
2020/07/09	25	107.50	0	0.00	107.50	25	464	5.38%
2020/07/08	25	107.00	0	0.00	108.00	25	464	5.38%
2020/07/07	51	107.14	0	0.00	107.50	51	464	10.99%
2020/07/06	0	0.00	1	108.00	107.50	-1	465	-0.21%
2020/07/02	2	106.50	0	0.00	107.00	2	470	0.42%
2020/07/01	20	106.00	0	0.00	106.00	20	474	4.22%
2020/06/30	20	105.00	0	0.00	105.00	20	478	4.18%
2020/06/19	8	102.50	0	0.00	102.50	8	489	1.63%
2020/06/18	20	103.50	0	0.00	103.50	20	481	4.15%
2020/06/17	100	104.47	0	0.00	104.50	100	470	21.25%
2020/06/16	1	104.00	0	0.00	105.00	1	472	0.21%
2020/06/09	0	0.00	4	109.50	110.00	-4	503	-0.79%
2020/06/05	0	0.00	1	107.00	107.50	-1	490	-0.20%
2020/06/04	2	107.50	0	0.00	106.00	2	495	0.40%
2020/06/03	1	103.50	0	0.00	105.00	1	495	0.20%
2020/05/26	1	101.50	0	0.00	102.00	1	479	0.21%
2020/05/25	0	0.00	1	101.00	101.50	-1	479	-0.21%
2020/05/22	10	101.50	0	0.00	101.50	10	479	2.09%
2020/05/19	2	102.25	0	0.00	102.00	2	479	0.42%
2020/05/14	1	100.00	0	0.00	100.00	1	470	0.21%
2020/05/05	2	101.50	0	0.00	101.50	2	458	0.44%
2020/04/21	0	0.00	1	96.60	96.30	-1	428	-0.23%
2020/04/20	5	99.50	0	0.00	99.50	5	414	1.21%
2020/04/17	0	0.00	1	99.50	100.50	-1	411	-0.24%
2020/04/16	1	98.80	0	0.00	98.70	1	400	0.25%
2020/04/15	1	99.80	50	99.57	99.70	-49	392	-12.49%
2020/04/14	10	98.00	0	0.00	99.00	10	382	2.62%
2020/04/13	0	0.00	2.7	98.23	98.10	-2.7	374	-0.73%
2020/04/10	0	0.00	6	97.13	98.80	-6	371	-1.62%
2020/03/25	1	96.00	0	0.00	95.40	1	306	0.33%
2020/03/19	20	87.00	0	0.00	86.60	20	290	6.89%
2020/03/18	20	95.35	0	0.00	94.50	20	274	7.27%
2020/03/17	20	96.60	0	0.00	97.00	20	261	7.65%
2020/03/13	22	98.14	0	0.00	100.50	22	251	8.76%
2020/03/12	20	103.50	0	0.00	104.00	20	241	8.27%
2020/02/27	77	118.01	0	0.00	118.00	77	204	37.62%
2020/02/26	10	118.50	0	0.00	117.50	10	201	4.96%
2020/02/21	40	118.49	0	0.00	118.00	40	193	20.65%
2020/02/12	7	118.00	0	0.00	118.50	7	186	3.75%
2020/02/10	2	117.00	0	0.00	117.00	2	187	1.07%
2020/02/03	0	0.00	2	118.00	118.00	-2	175	-1.14%
2020/01/30	0	0.00	1	119.50	119.50	-1	166	-0.60%
2020/01/20	0	0.00	0.5	124.00	124.00	-0.5	158	-0.31%
2020/01/14	30	123.95	0	0.00	124.00	30	153	19.60%
2020/01/02	0	0.00	1	123.00	123.00	-1	154	-0.65%
2019/12/16	0	0.00	4	122.25	122.00	-4	151	-2.64%
2019/12/10	2	120.00	1	120.00	120.00	1	146	0.68%
2019/11/21	1	123.50	0	0.00	124.00	1	138	0.72%
2019/11/19	0	0.00	5	123.70	124.00	-5	139	-3.60%
2019/11/11	0	0.00	0.1	125.00	124.50	-0.1	134	-0.08%
2019/11/07	1	125.50	0	0.00	125.50	1	129	0.77%
2019/11/01	0	0.00	1	125.00	125.00	-1	128	-0.78%
2019/10/15	0	0.00	41	124.65	124.50	-41	149	-27.45%
2019/10/08	0	0.00	40	125.31	126.00	-40	146	-27.35%
2019/10/02	0	0.00	30	125.47	125.50	-30	158	-18.98%
2019/09/06	3	125.50	0	0.00	126.00	3	155	1.93%
2019/08/30	3.1	126.51	73	125.50	126.00	-69.9	157	-44.47%
2019/08/13	0	0.00	1	126.00	126.00	-1	162	-0.62%
2019/07/19	1	129.00	0	0.00	129.00	1	160	0.62%
2019/07/15	0	0.00	6	130.00	130.00	-6	157	-3.81%
2019/06/21	60	135.04	0	0.00	136.00	60	170	35.29%
2019/06/10	46	131.83	0	0.00	131.50	46	181	25.36%
2019/05/31	62	131.94	0	0.00	132.00	62	183	33.76%
2019/05/17	0	0.00	1	131.00	131.50	-1	188	-0.53%
2019/05/07	10	135.00	0	0.00	135.50	10	179	5.57%
2019/04/23	0	0.00	8	135.50	136.00	-8	178	-4.48%
2019/04/17	0	0.00	7	135.50	135.50	-7	182	-3.84%
2019/04/11	0	0.00	20	136.50	136.00	-20	179	-11.17%
2019/04/10	7	137.00	0	0.00	137.50	7	179	3.90%
2019/04/03	0	0.00	5	135.50	136.00	-5	176	-2.84%
2019/04/01	0	0.00	80	134.27	134.50	-80	172	-46.32%
2019/03/05	0	0.00	2	135.00	135.00	-2	166	-1.20%
2019/02/25	0	0.00	2	135.50	135.50	-2	165	-1.21%
2019/02/22	0	0.00	1	135.50	135.50	-1	163	-0.61%
2019/02/20	0	0.00	1	137.50	137.50	-1	160	-0.62%
2019/02/14	20	138.73	0	0.00	139.00	20	154	12.96%
2019/02/11	15	136.13	0	0.00	136.50	15	148	10.12%
2019/01/24	1	135.00	0	0.00	135.00	1	149	0.67%
2019/01/22	1	136.00	0	0.00	135.00	1	152	0.66%
2019/01/15	0	0.00	1	134.50	135.00	-1	165	-0.60%
2019/01/04	0	0.00	1	132.50	133.50	-1	204	-0.49%
2018/12/27	0	0.00	1	136.00	137.00	-1	217	-0.46%
2018/12/20	0	0.00	1	135.00	135.00	-1	223	-0.45%
2018/12/07	0	0.00	1	133.00	134.50	-1	255	-0.39%
2018/12/04	0	0.00	1	134.50	134.00	-1	265	-0.38%
2018/11/30	0	0.00	41	130.20	130.00	-41	266	-15.39%
2018/11/29	0	0.00	20	130.43	130.50	-20	268	-7.45%
2018/11/26	0	0.00	23	128.15	126.50	-23	270	-8.51%
2018/11/21	0	0.00	2	127.50	128.00	-2	280	-0.71%
2018/11/19	0	0.00	21	127.62	128.00	-21	294	-7.12%
2018/11/15	0	0.00	28	125.68	125.50	-28	296	-9.43%
2018/11/14	0	0.00	36	126.56	127.00	-36	296	-12.16%
2018/11/13	0	0.00	25	125.98	126.00	-25	296	-8.44%
2018/11/08	0	0.00	11	129.59	129.50	-11	301	-3.65%
2018/11/06	0	0.00	1	127.50	128.50	-1	305	-0.33%
2018/11/05	0	0.00	3	125.50	126.00	-3	305	-0.98%
2018/11/02	1	126.00	0	0.00	126.00	1	304	0.33%
2018/11/01	1	125.50	0	0.00	125.00	1	305	0.33%
2018/10/26	0	0.00	5	123.30	122.00	-5	302	-1.65%
2018/10/25	20	122.25	5	122.50	123.00	15	300	4.99%
2018/10/24	1	127.00	0	0.00	126.50	1	295	0.34%
2018/10/23	10	128.50	8	129.06	128.50	2	293	0.68%
2018/10/22	2	128.00	37	126.28	130.50	-35	292	-11.96%
2018/10/19	1	128.00	7	130.00	128.50	-6	290	-2.07%
2018/10/18	0	0.00	1	133.50	133.50	-1	271	-0.37%
2018/10/16	0	0.00	13	136.85	137.50	-13	267	-4.86%
2018/10/15	0	0.00	15	136.13	136.50	-15	267	-5.61%
2018/10/12	0	0.00	82	136.17	136.50	-82	269	-30.43%
2018/10/09	0	0.00	24	144.65	144.00	-24	307	-7.82%
2018/10/04	7	144.00	1	143.50	143.50	6	304	1.97%
2018/10/02	9	147.22	1	148.00	146.00	8	305	2.62%
2018/09/28	1	145.00	57	145.49	145.50	-56	306	-18.27%
2018/09/27	1	145.50	19	145.58	147.00	-18	307	-5.85%
2018/09/26	0	0.00	5	148.10	146.00	-5	309	-1.61%
2018/09/25	6	150.00	15	148.33	149.00	-9	315	-2.85%
2018/09/21	1	148.00	24	146.60	148.00	-23	308	-7.46%
2018/09/20	0	0.00	32	145.16	145.00	-32	301	-10.60%
2018/09/18	0	0.00	51	143.70	144.00	-51	302	-16.87%
2018/09/14	0	0.00	9	144.22	144.00	-9	302	-2.97%
2018/09/12	0	0.00	2	141.00	143.50	-2	301	-0.66%
2018/09/10	0	0.00	5	139.40	138.00	-5	303	-1.65%
2018/09/07	11	141.45	6	141.58	141.00	5	315	1.58%
2018/09/06	2	139.00	4	141.25	140.50	-2	351	-0.57%
2018/09/04	0	0.00	3	140.00	140.50	-3	373	-0.80%
2018/09/03	0	0.00	4	141.63	141.00	-4	375	-1.06%
2018/08/31	6	142.17	2	142.00	143.50	4	378	1.06%
2018/08/29	0	0.00	27	141.50	142.00	-27	380	-7.10%
2018/08/28	55	137.77	0	0.00	138.50	55	379	14.49%
2018/08/27	1	136.00	25	135.86	137.50	-24	378	-6.34%
2018/08/24	10	140.05	0	0.00	139.50	10	371	2.69%
2018/08/15	15	144.63	20	144.73	145.00	-5	403	-1.24%
2018/08/14	0	0.00	1	145.00	144.50	-1	409	-0.24%
2018/08/13	1	146.00	25	144.48	144.00	-24	421	-5.70%
2018/08/10	5	146.70	1	147.50	147.00	4	424	0.94%
2018/08/08	31	146.52	0	0.00	146.00	31	463	6.69%
2018/08/03	1	146.00	0	0.00	147.00	1	548	0.18%
2018/08/02	0	0.00	7	147.57	147.00	-7	557	-1.25%
2018/08/01	25	146.76	1	147.50	147.50	24	566	4.24%
2018/07/31	18	145.89	4	146.75	145.50	14	572	2.44%
2018/07/30	2	147.50	2	147.25	147.00	0	576	0.00%
2018/07/26	0	0.00	2	147.00	147.00	-2	588	-0.34%
2018/07/20	10	145.50	9	145.33	145.50	1	609	0.16%
2018/07/19	11	146.00	1	145.50	145.00	10	616	1.62%
2018/07/18	1	149.00	2	148.50	149.00	-1	620	-0.16%
2018/07/17	6	148.25	6	147.67	149.00	0	583	0.00%
2018/07/16	0	0.00	3	148.33	148.00	-3	587	-0.51%
2018/07/13	1	149.00	5	148.00	148.00	-4	593	-0.67%
2018/07/12	4	148.75	1	149.00	148.00	3	610	0.49%
2018/07/11	1	147.00	14	147.61	147.00	-13	628	-2.07%
2018/07/10	14	148.21	16	148.69	148.00	-2	641	-0.31%
2018/07/09	8	146.56	1	145.50	146.00	7	669	1.05%
2018/07/06	10	145.05	3	145.00	144.50	7	677	1.03%
2018/07/03	19	151.00	0	0.00	150.00	19	695	2.73%
2018/06/29	15	148.23	0	0.00	149.00	15	704	2.13%
2018/06/28	17	147.94	0	0.00	147.00	17	700	2.43%
2018/06/27	22	147.84	5	147.70	147.50	17	699	2.43%
2018/06/25	1	146.00	0	0.00	148.00	1	710	0.14%
2018/06/22	17	145.65	0	0.00	145.50	17	719	2.36%
2018/06/21	11	146.18	0	0.00	146.00	11	728	1.51%
2018/06/19	1	146.00	7	146.50	147.50	-6	750	-0.80%
2018/06/15	86	146.91	3	147.17	146.50	83	753	11.01%
2018/06/14	6	146.50	24	146.67	144.00	-18	750	-2.40%
2018/06/13	53	153.25	0	0.00	152.50	53	733	7.23%
2018/06/12	0	0.00	4	154.88	156.50	-4	779	-0.51%
2018/06/11	38	154.39	0	0.00	154.50	38	775	4.90%
2018/06/08	0	0.00	2	153.00	153.00	-2	783	-0.26%
2018/06/07	0	0.00	2	154.25	154.50	-2	790	-0.25%
2018/06/06	31	153.63	0	0.00	153.00	31	800	3.87%
2018/06/05	0	0.00	9	153.11	153.00	-9	834	-1.08%
2018/06/04	4	154.50	3	154.00	154.50	1	858	0.12%
2018/06/01	4	154.38	1	154.50	153.50	3	867	0.35%
2018/05/31	1	156.00	0	0.00	155.50	1	874	0.11%
2018/05/30	21	153.86	0	0.00	154.00	21	884	2.37%
2018/05/29	17	154.38	2	154.00	154.50	15	898	1.67%
2018/05/28	33	155.53	38	154.50	155.00	-5	917	-0.55%
2018/05/24	33	159.36	0	0.00	159.00	33	937	3.52%
2018/05/23	3	159.33	0	0.00	158.50	3	986	0.30%
2018/05/22	29	160.76	1	161.50	160.50	28	1,041	2.69%
2018/05/21	4	161.75	0	0.00	161.00	4	1,064	0.38%
2018/05/18	0	0.00	1	161.50	160.50	-1	1,070	-0.09%
2018/05/17	1	165.00	9	164.72	163.50	-8	1,087	-0.74%
2018/05/16	115	162.25	42	162.48	163.50	73	1,083	6.74%	大買/
2018/05/15	56	160.88	3	160.67	161.00	53	1,083	4.89%
2018/05/14	1	161.00	21	159.81	160.50	-20	1,113	-1.80%
2018/05/11	53	158.86	2	158.00	160.00	51	1,109	4.60%
2018/05/10	1	153.50	0	0.00	153.00	1	1,096	0.09%
2018/05/09	100	152.82	11	152.73	152.50	89	1,103	8.07%
2018/05/08	32	154.33	1	156.00	153.00	31	1,115	2.78%
2018/05/04	3	153.17	125	153.22	153.00	-122	1,144	-10.66%	大賣/鉅額交易
2018/05/03	1	157.00	16	157.06	155.50	-15	1,200	-1.25%
2018/04/27	0	0.00	5	156.20	155.50	-5	1,264	-0.40%
2018/04/26	6	156.00	0	0.00	155.50	6	1,302	0.46%
2018/04/23	0	0.00	2	154.00	155.00	-2	1,302	-0.15%
2018/04/20	2	154.75	2	153.75	155.50	0	1,292	0.00%
2018/04/19	1	154.00	1	153.50	154.00	0	1,292	0.00%
2018/04/18	1	150.00	1	151.50	152.00	0	1,290	0.00%
2018/04/17	2	154.00	4	155.88	154.00	-2	1,277	-0.16%
2018/04/16	0	0.00	5	161.00	159.50	-5	1,279	-0.39%
2018/04/13	47	159.24	29	158.14	160.00	18	1,271	1.42%
2018/04/12	0	0.00	12	157.21	156.50	-12	1,250	-0.96%
2018/04/11	1	158.00	0	0.00	156.50	1	1,248	0.08%
2018/04/02	0	0.00	2	157.00	157.50	-2	1,239	-0.16%
2018/03/31	0	0.00	1	153.50	153.50	-1	1,233	-0.08%
2018/03/27	0	0.00	0.3	156.00	155.50	-0.3	1,232	-0.02%
2018/03/26	0	0.00	1	151.50	152.00	-1	1,219	-0.08%
2018/03/23	4	151.75	357	151.59	152.50	-353	1,214	-29.07%	大賣/鉅額交易
2018/03/22	0	0.00	8	155.38	155.00	-8	1,201	-0.67%
2018/03/20	3	156.50	0	0.00	157.00	3	1,191	0.25%
2018/03/19	0	0.00	22	161.48	158.50	-22	1,185	-1.86%
2018/03/16	23	159.07	30	160.33	160.00	-7	1,165	-0.60%
2018/03/14	1	152.00	250	152.38	153.00	-249	1,102	-22.59%	大賣/鉅額交易
2018/03/13	61	154.03	11	153.86	154.50	50	1,094	4.57%
2018/03/12	11	156.00	0	0.00	154.50	11	1,092	1.01%
2018/03/09	4	156.25	95	155.48	154.00	-91	1,083	-8.40%
2018/03/08	12	151.00	14	150.14	152.00	-2	1,049	-0.19%
2018/03/07	1	146.50	0	0.00	146.50	1	1,023	0.10%
2018/03/06	8	148.00	9	147.17	148.50	-1	1,023	-0.10%
2018/03/05	4	148.37	17	147.06	146.00	-13	1,037	-1.25%
2018/03/02	3	151.17	1	152.00	149.00	2	1,026	0.19%
2018/03/01	0	152.50	23	149.87	152.50	-23	1,012	-2.27%
2018/02/27	0	148.50	12	150.17	148.50	-12	994	-1.21%
2018/02/26	1	150.50	0	0.00	150.00	1	983	0.10%
2018/02/23	0	149.00	57	152.46	149.00	-57	968	-5.88%
2018/02/22	24	148.69	35	148.20	149.50	-11	924	-1.19%
2018/02/21	0	0.00	3	141.83	144.00	-3	868	-0.35%
2018/02/12	1	138.00	0	0.00	136.00	1	842	0.12%
2018/02/09	0	0.00	16	134.03	136.50	-16	828	-1.93%
2018/02/08	2	137.25	0	0.00	138.00	2	806	0.25%
2018/02/07	4	140.50	0	0.00	138.00	4	804	0.50%
2018/02/06	15	133.50	81	132.80	135.50	-66	791	-8.34%
2018/02/05	1	138.00	0	0.00	140.00	1	763	0.13%
2018/02/02	1	142.50	31	145.18	141.50	-30	752	-3.99%
2018/01/31	0	0.00	113	142.48	142.50	-113	713	-15.84%	大賣/鉅額交易
2018/01/30	1	144.50	1	144.00	142.50	0	699	0.00%
2018/01/29	0	0.00	10	144.50	142.00	-10	682	-1.46%
2018/01/26	95	143.11	308	142.64	143.50	-213	669	-31.82%	大賣/鉅額交易
2018/01/25	1	139.00	11	139.41	139.00	-10	609	-1.64%
2018/01/24	0	0.00	2	138.25	138.00	-2	592	-0.34%
2018/01/23	2	137.75	4	139.50	138.50	-2	578	-0.35%
2018/01/22	3	137.33	37	137.11	137.50	-34	545	-6.23%
2018/01/19	0.1	131.00	1	131.50	131.00	-0.9	510	-0.17%
2018/01/18	0.1	129.00	1	129.50	129.50	-0.9	501	-0.17%
2018/01/17	1	127.00	0	0.00	127.50	1	502	0.20%
2018/01/16	1	127.50	0	0.00	127.50	1	503	0.20%
2018/01/12	0.1	129.50	0	0.00	130.00	0.1	507	0.02%
2018/01/11	0.1	129.00	0	0.00	129.50	0.1	508	0.02%
2018/01/10	5	129.60	0	0.00	129.00	5	510	0.98%
2018/01/09	0.1	128.00	0	0.00	128.00	0.1	506	0.02%
2018/01/08	0.1	128.50	1	128.50	128.50	-0.9	509	-0.17%
2018/01/05	0.1	128.00	2	127.75	128.00	-1.9	510	-0.37%
2018/01/03	0.1	127.00	1	127.00	127.50	-0.9	541	-0.16%
2018/01/02	0	0.00	2	127.50	127.50	-2	558	-0.36%