八方雲集 (2753)-永豐金券商分點個股進出

台股 » 個股 » 八方雲集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

八方雲集

(2753)

可現股當沖

股價
149.0
漲跌
▲1.0
漲幅
+0.68%
成交量
86張
產業
上市觀光類股
116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

八方雲集 (2753)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
2024/11/20	1.1	147.97	0	0.00	148.00	1.1	138	0.78%
2024/11/19	2.1	148.50	1	147.00	148.00	1.1	138	0.78%
2024/11/15	0	147.50	1	147.50	148.00	-1	136	-0.73%
2024/11/14	2.3	146.69	1	146.00	146.00	1.3	137	0.92%
2024/11/13	2.2	148.30	4	148.75	148.00	-1.8	132	-1.37%
2024/11/12	3.1	148.20	5	150.60	148.00	-1.9	131	-1.47%
2024/11/11	5	152.60	0	151.50	151.50	5	124	3.99%
2024/11/08	0.2	153.00	0.4	153.00	152.00	-0.2	124	-0.18%
2024/11/07	0.3	153.50	1	153.00	152.50	-0.7	124	-0.56%
2024/11/06	1.5	153.67	0	0.00	153.50	1.5	125	1.21%
2024/11/05	2.2	154.00	0	0.00	154.00	2.2	126	1.72%
2024/11/04	1	153.50	0	0.00	153.00	1	130	0.78%
2024/11/01	0	154.12	0	0.00	153.50	0	138	0.02%
2024/10/30	0.1	155.53	0	155.05	153.00	0	138	0.03%
2024/10/29	2	154.51	0	0.00	154.00	2	141	1.43%
2024/10/28	1	156.50	0	158.00	156.50	1	140	0.69%
2024/10/25	0	0.00	0.4	158.58	158.50	-0.4	139	-0.30%
2024/10/24	1	157.00	0.1	159.55	159.50	0.9	139	0.66%
2024/10/23	0.2	157.84	0.1	157.00	158.00	0.1	141	0.07%
2024/10/22	0.2	157.42	0	158.00	157.50	0.2	142	0.15%
2024/10/21	0.1	158.00	0.1	158.35	157.50	0	143	0.01%
2024/10/18	4.1	160.23	0.3	160.00	158.50	3.8	142	2.63%
2024/10/17	1	161.50	5.1	162.20	163.00	-4.1	139	-2.91%
2024/10/16	4.1	157.08	9	160.11	164.50	-4.9	134	-3.63%
2024/10/14	4.1	155.11	4.1	153.76	155.00	-0.1	124	-0.04%
2024/10/11	1	151.50	1	151.00	150.50	0	120	0.00%
2024/10/09	0	150.50	0	0.00	150.00	0	123	0.01%
2024/10/07	2	151.50	2	154.00	154.00	0	130	0.00%
2024/10/01	2	149.50	0	0.00	150.00	2	126	1.61%
2024/09/30	2	149.75	1	149.50	150.00	1	126	0.78%
2024/09/27	2	149.50	0	0.00	150.00	2	130	1.54%
2024/09/26	1	150.99	0	0.00	150.00	1	132	0.76%
2024/09/25	2	150.50	1.1	150.56	150.50	0.9	132	0.66%
2024/09/24	8.1	149.70	3	150.50	149.50	5.1	134	3.81%
2024/09/23	3	151.33	17	150.74	150.50	-14	133	-10.49%
2024/09/20	2.1	152.48	0	0.00	152.00	2.1	135	1.56%
2024/09/19	2	152.50	0	0.00	152.50	2	136	1.47%
2024/09/18	3.1	152.52	0	0.00	152.00	3.1	138	2.23%
2024/09/16	4	151.00	0	0.00	151.50	4	138	2.90%
2024/09/13	0	149.67	0	0.00	149.50	0	142	0.02%
2024/09/11	0.1	149.01	1	149.00	149.50	-0.9	147	-0.61%
2024/09/09	1.5	147.16	4	146.13	146.50	-2.5	150	-1.67%
2024/09/06	5.1	148.89	0	0.00	147.50	5.1	150	3.37%
2024/09/05	0.1	149.60	1	148.50	149.00	-1	149	-0.64%
2024/09/04	3.1	148.02	6	147.67	147.50	-2.9	150	-1.91%
2024/09/03	1	150.50	0	0.00	150.50	1	149	0.67%
2024/09/02	0	151.50	0	152.00	151.00	0	151	0.02%
2024/08/30	0.1	152.00	0	0.00	151.00	0.1	151	0.08%
2024/08/29	1	151.51	1	151.00	151.00	0	152	0.02%
2024/08/28	0	152.33	0	0.00	152.50	0	154	0.02%
2024/08/27	2.3	152.00	1	154.00	151.50	1.3	156	0.81%
2024/08/26	6	154.84	6	155.00	155.00	0	150	0.01%
2024/08/23	1	155.00	0	156.00	156.00	1	152	0.63%
2024/08/22	0	156.50	0	0.00	156.00	0	155	0.01%
2024/08/21	4	155.75	1	156.00	156.00	3	159	1.90%
2024/08/16	2.2	156.50	0	0.00	156.00	2.2	174	1.26%
2024/08/15	0	156.63	0	0.00	155.50	0	177	0.02%
2024/08/14	1	153.50	8.2	154.33	156.00	-7.2	182	-3.92%
2024/08/13	0	155.17	7.3	154.59	154.00	-7.2	185	-3.89%
2024/08/12	0	155.00	3	154.33	153.50	-3	197	-1.50%
2024/08/09	2.1	152.27	0	0.00	152.00	2.1	211	0.97%
2024/08/08	2.4	148.28	4	149.13	150.00	-1.6	213	-0.76%
2024/08/07	5	153.09	0	0.00	153.00	5	220	2.29%
2024/08/06	4.4	148.91	22	146.18	149.00	-17.6	220	-7.95%
2024/08/05	4.7	150.49	5	148.80	148.50	-0.3	222	-0.14%
2024/08/02	4.2	158.14	6	157.75	158.00	-1.8	222	-0.83%
2024/08/01	4.3	159.94	0	0.00	159.00	4.3	232	1.87%
2024/07/31	0	159.50	8	160.00	159.00	-8	231	-3.45%
2024/07/30	1.4	159.77	2	160.00	160.00	-0.6	232	-0.27%
2024/07/29	2.2	159.80	2	159.25	159.50	0.2	233	0.09%
2024/07/26	14.2	158.70	0.4	159.00	158.50	13.8	234	5.87%
2024/07/23	1.3	160.16	0.1	160.50	160.50	1.2	237	0.50%
2024/07/22	7.7	160.32	1	161.00	160.00	6.7	240	2.78%
2024/07/19	0.1	162.50	1.2	162.00	162.00	-1	239	-0.43%
2024/07/18	2.5	162.80	2	162.50	162.00	0.5	238	0.19%
2024/07/17	0.2	163.50	0.2	163.97	163.00	0	237	0.01%
2024/07/16	2	162.75	5.1	163.00	163.00	-3	238	-1.27%
2024/07/15	2.1	163.49	0.1	163.50	163.00	2	242	0.81%
2024/07/12	3	163.17	0.1	163.25	163.00	2.9	242	1.20%
2024/07/11	0.5	163.00	0	0.00	162.50	0.5	242	0.19%
2024/07/10	0.1	163.71	1.5	164.00	162.50	-1.4	242	-0.58%
2024/07/09	17.1	163.06	1	164.00	164.00	16.1	243	6.62%
2024/07/08	3.2	162.88	1	162.50	162.50	2.2	241	0.91%
2024/07/05	2.1	163.01	0	0.00	163.00	2.1	244	0.85%
2024/07/04	2	163.26	0	164.00	163.50	2	250	0.80%
2024/07/03	2	161.52	0	0.00	162.00	2	254	0.80%
2024/07/02	0	163.39	6	163.66	164.00	-6	254	-2.36%
2024/07/01	3	162.83	2	162.00	162.00	1	251	0.41%
2024/06/28	1.2	163.01	27	162.48	162.50	-25.8	252	-10.21%
2024/06/27	0.2	163.69	6	162.92	163.00	-5.8	253	-2.30%
2024/06/26	2	163.50	0	0.00	163.50	2	254	0.79%
2024/06/25	2.1	162.06	3.1	162.04	162.50	-1	252	-0.39%
2024/06/24	3.1	162.54	1	162.50	162.50	2.1	256	0.84%
2024/06/21	1.5	163.35	10.1	163.01	163.00	-8.6	255	-3.37%
2024/06/20	2.1	163.53	1.4	163.30	163.00	0.8	256	0.30%
2024/06/19	2.4	166.23	5	166.00	166.00	-2.6	253	-1.03%
2024/06/18	5.1	165.12	1	165.50	165.50	4.1	252	1.62%
2024/06/17	5.1	165.01	8.1	165.46	165.00	-3	252	-1.21%
2024/06/14	1	165.00	0	0.00	166.00	1	251	0.40%
2024/06/13	3	165.50	0	0.00	165.50	3	251	1.21%
2024/06/12	0	165.75	1	165.00	165.50	-1	252	-0.39%
2024/06/11	4.4	165.64	2.1	166.73	165.50	2.3	257	0.89%
2024/06/07	12	166.46	0	0.00	167.00	12	263	4.55%
2024/06/06	11	166.64	15	166.50	166.00	-4	267	-1.49%
2024/06/05	1.1	167.02	9	167.00	167.00	-7.9	270	-2.90%
2024/06/04	0.1	168.00	1	168.00	167.50	-0.9	277	-0.32%
2024/06/03	0	168.00	1	168.50	168.00	-1	290	-0.35%
2024/05/31	1	167.49	13	166.62	167.00	-12	304	-3.94%
2024/05/30	0.1	167.50	7	167.43	166.50	-6.9	310	-2.23%
2024/05/29	1.1	168.06	3	168.00	167.50	-1.9	310	-0.60%
2024/05/28	5	167.90	0	0.00	167.50	5	311	1.60%
2024/05/27	2	167.25	7.4	167.16	166.50	-5.4	312	-1.71%
2024/05/24	1	168.00	6.3	168.13	167.50	-5.3	311	-1.70%
2024/05/23	1.5	166.72	5	165.60	166.50	-3.5	310	-1.14%
2024/05/22	1	167.50	0	167.50	167.00	1	304	0.32%
2024/05/21	1	167.51	0.1	167.50	166.00	1	301	0.32%
2024/05/20	3.3	168.51	0.4	168.50	168.00	2.9	299	0.98%
2024/05/17	7	168.86	97	168.57	168.50	-90	295	-30.51%
2024/05/16	1	168.02	20	170.30	168.00	-19	292	-6.48%
2024/05/15	32.1	172.08	40	170.54	170.50	-7.9	283	-2.78%
2024/05/14	6.1	173.42	8	172.50	172.50	-1.9	273	-0.70%
2024/05/13	29	172.12	2	173.01	174.50	27	272	9.90%
2024/05/10	2	174.00	1.1	173.60	174.50	1	265	0.36%
2024/05/09	61.1	177.29	5.5	176.47	175.00	55.6	265	20.97%
2024/05/08	11.2	177.47	6.2	177.41	177.50	5	261	1.93%
2024/05/07	11.6	175.96	6.5	172.76	175.00	5.1	254	2.00%
2024/05/06	21.1	170.52	0.1	170.00	170.00	21	244	8.60%
2024/05/03	9.1	170.50	1	170.50	170.50	8.1	244	3.31%
2024/05/02	0.1	170.00	14	170.39	170.50	-13.9	243	-5.71%
2024/04/30	0.2	170.00	2	170.25	170.50	-1.8	243	-0.74%
2024/04/29	3.3	169.02	70	169.44	170.00	-66.7	243	-27.45%
2024/04/26	3.2	167.01	8	167.25	168.50	-4.8	237	-2.01%
2024/04/25	0	166.50	8	165.63	165.00	-8	234	-3.41%
2024/04/24	0.1	166.92	0	167.00	166.00	0	237	0.02%
2024/04/23	0	0.00	1	165.50	165.50	-1	244	-0.41%
2024/04/22	1	163.51	12.1	163.93	163.50	-11.1	248	-4.46%
2024/04/19	0.2	164.74	2.1	164.50	164.50	-1.9	247	-0.77%
2024/04/18	0	166.00	0	0.00	166.00	0	245	0.00%
2024/04/17	8.1	165.99	0	0.00	166.50	8.1	245	3.29%
2024/04/16	6.3	166.55	1	167.01	165.00	5.3	245	2.16%
2024/04/15	4	169.12	0	0.00	168.50	4	244	1.64%
2024/04/12	7	165.72	0.2	166.50	167.50	6.8	239	2.85%
2024/04/11	4.9	166.04	0	0.00	166.00	4.9	239	2.04%
2024/04/10	9.2	166.44	36	168.50	166.50	-26.8	237	-11.28%
2024/04/09	6.1	168.85	28.1	168.72	168.50	-22	232	-9.44%
2024/04/08	0	170.00	21	169.55	171.00	-21	229	-9.16%
2024/04/03	1	169.00	0	0.00	170.00	1	229	0.45%
2024/04/02	9	169.94	1.8	170.14	170.50	7.3	230	3.14%
2024/04/01	0	169.00	1	170.48	169.50	-1	232	-0.44%
2024/03/29	4.3	167.50	2.1	168.24	169.50	2.2	230	0.94%
2024/03/28	6	168.67	4.1	168.78	169.50	1.9	231	0.82%
2024/03/27	7.1	166.99	1.3	168.68	169.50	5.7	233	2.45%
2024/03/26	0.1	165.83	20	164.55	166.00	-19.9	230	-8.65%
2024/03/25	0.2	165.48	50.1	165.01	165.00	-49.8	234	-21.24%
2024/03/22	0.1	164.98	7.4	164.66	165.00	-7.3	241	-3.03%
2024/03/21	0	164.50	0.3	164.50	165.00	-0.3	242	-0.12%
2024/03/20	3.1	164.51	6.2	164.52	164.50	-3.1	242	-1.27%
2024/03/19	4	164.50	1	165.00	164.50	3	241	1.24%
2024/03/18	1	164.00	0	0.00	165.00	1	240	0.42%
2024/03/15	9.1	163.61	1	163.50	164.00	8.1	241	3.34%
2024/03/14	2.4	163.33	11	162.86	163.50	-8.6	241	-3.57%
2024/03/13	51.1	166.10	0	165.00	164.50	51.1	240	21.29%
2024/03/12	0	167.00	75	165.96	167.00	-75	238	-31.38%
2024/03/11	1.3	164.84	2	166.50	166.00	-0.7	235	-0.31%
2024/03/08	11.3	165.78	1	165.56	166.00	10.2	235	4.34%
2024/03/07	26.7	163.86	1.1	164.50	164.50	25.7	231	11.08%
2024/03/06	36.2	167.35	277.3	167.06	168.00	-241.1	220	-109.38%	大賣/鉅額交易
2024/03/05	34.1	170.42	4.2	170.31	170.00	29.9	207	14.41%
2024/03/04	28.1	170.04	8.2	170.19	170.00	19.9	210	9.48%
2024/03/01	3.2	170.81	3.2	169.88	170.50	-0.1	210	-0.03%
2024/02/29	17	171.06	13.3	170.43	170.00	3.7	207	1.78%
2024/02/27	4	169.25	0.6	169.99	169.00	3.4	204	1.68%
2024/02/26	7	168.72	4.4	169.48	170.00	2.6	202	1.27%
2024/02/23	1	168.00	3	167.83	168.00	-2	200	-1.00%
2024/02/22	0	167.50	1.2	166.75	167.50	-1.2	199	-0.60%
2024/02/21	1	167.49	1	167.50	167.00	0	201	0.00%
2024/02/20	2.5	167.70	2	168.25	168.00	0.5	203	0.26%
2024/02/19	4	168.88	1	169.00	168.50	3	208	1.44%
2024/02/16	0.1	166.13	2.1	166.51	167.50	-1.9	207	-0.92%
2024/02/15	3.3	165.14	4.6	164.39	166.50	-1.3	215	-0.60%
2024/02/05	3.2	162.55	0	0.00	162.00	3.2	213	1.51%
2024/02/02	0.1	163.80	0.1	164.05	163.50	0	212	-0.02%
2024/02/01	0.1	163.50	0	0.00	164.50	0.1	214	0.05%
2024/01/31	2.1	163.05	22.5	163.33	163.50	-20.4	214	-9.55%
2024/01/30	1	164.50	2	164.50	165.00	-1	216	-0.46%
2024/01/29	0.1	164.45	0	0.00	164.00	0.1	218	0.05%
2024/01/26	0.2	164.85	0	0.00	164.00	0.2	219	0.07%
2024/01/25	0.5	165.48	0	0.00	164.50	0.5	218	0.24%
2024/01/24	40	165.46	1	164.52	165.50	39	220	17.71%
2024/01/23	0.1	165.00	0	0.00	165.00	0.1	221	0.05%
2024/01/22	2	164.25	0	0.00	165.00	2	220	0.92%
2024/01/19	0	163.00	0	0.00	163.50	0	220	0.02%
2024/01/18	7.1	161.79	108	160.63	162.50	-100.9	224	-44.92%	大賣/
2024/01/17	3.8	163.95	81.1	162.71	163.00	-77.3	221	-34.93%
2024/01/16	3.2	165.90	0.6	167.00	166.00	2.5	215	1.17%
2024/01/15	2.1	167.55	1	168.00	168.00	1.1	214	0.51%
2024/01/12	0	168.50	0.1	168.50	168.50	0	222	-0.01%
2024/01/11	1.2	167.17	1.1	167.50	168.00	0.1	224	0.06%
2024/01/10	0.1	167.75	2	167.00	166.50	-1.9	226	-0.84%
2024/01/09	0.5	168.00	0.1	169.00	167.00	0.4	228	0.19%
2024/01/08	0.1	169.00	0	0.00	168.50	0.1	228	0.04%
2024/01/04	0	169.00	1	168.50	168.50	-1	232	-0.42%
2024/01/03	0	169.00	0.1	170.00	168.50	-0.1	234	-0.04%
2024/01/02	0.2	170.42	0	0.00	169.50	0.2	234	0.09%
2023/12/29	0.1	169.80	0	0.00	170.50	0.1	236	0.06%
2023/12/28	1.2	168.63	0	0.00	169.00	1.2	239	0.51%
2023/12/27	3.7	170.25	0	169.50	170.00	3.7	242	1.52%
2023/12/26	1	169.00	4.2	168.92	169.50	-3.2	246	-1.28%
2023/12/25	1.1	168.56	6.1	168.68	168.50	-5	271	-1.85%
2023/12/22	1.3	168.23	1	168.50	168.00	0.3	280	0.10%
2023/12/21	6.1	169.17	0	0.00	169.00	6.1	280	2.17%
2023/12/20	1.3	170.99	0.1	171.00	171.00	1.2	282	0.43%
2023/12/19	0.6	171.23	1	169.50	169.50	-0.4	278	-0.14%
2023/12/18	2	172.78	1.1	173.55	173.00	0.9	270	0.35%
2023/12/15	3.3	173.85	3.3	174.01	174.00	-0.1	268	-0.02%
2023/12/14	0	173.77	5	173.50	173.00	-5	269	-1.84%
2023/12/13	0.1	173.17	2.2	172.59	173.00	-2.1	268	-0.80%
2023/12/12	2	173.50	4	172.50	173.00	-2	269	-0.74%
2023/12/11	1.1	173.11	6.1	172.53	172.50	-5	272	-1.82%
2023/12/08	2	173.27	11	173.09	174.00	-9	276	-3.24%
2023/12/07	8	177.00	2.3	177.53	175.00	5.7	280	2.02%
2023/12/06	8.4	174.78	0.1	177.00	174.50	8.4	274	3.04%
2023/12/05	4.2	175.82	1.1	175.91	175.50	3.1	272	1.13%
2023/12/04	5.2	175.46	2	175.25	174.50	3.2	271	1.17%
2023/12/01	1.4	172.58	0	175.00	172.00	1.4	268	0.51%
2023/11/30	1.4	172.81	0.2	175.17	173.00	1.2	268	0.43%
2023/11/29	9.2	171.15	29	171.81	171.50	-19.8	266	-7.46%
2023/11/28	0.1	175.55	0	175.50	175.50	0.1	258	0.05%
2023/11/27	20.2	175.63	0	176.00	173.50	20.2	256	7.90%
2023/11/24	0.1	174.71	2	174.50	174.50	-1.9	255	-0.76%
2023/11/22	0.1	175.00	1	175.50	174.50	-0.9	256	-0.37%
2023/11/21	0	176.50	0	0.00	176.50	0	261	0.00%
2023/11/20	0	177.00	1.3	176.70	176.00	-1.2	270	-0.46%
2023/11/17	0	180.00	0	0.00	180.50	0	269	0.01%
2023/11/16	0	179.00	0.2	179.40	178.00	-0.2	267	-0.09%
2023/11/15	8	177.81	1.1	178.43	177.50	6.9	263	2.62%
2023/11/14	58.1	180.01	4.8	179.20	178.50	53.3	263	20.22%
2023/11/13	44	175.65	30	175.27	176.00	14	258	5.42%
2023/11/09	43.1	177.45	0	0.00	177.00	43.1	263	16.37%
2023/11/08	22.1	174.88	0	0.00	175.00	22.1	289	7.63%
2023/11/07	95	176.07	0.1	175.50	175.50	95	323	29.33%
2023/11/06	10	173.25	3.5	172.07	173.50	6.5	323	2.01%
2023/11/03	5	171.80	1	172.00	172.50	4	322	1.24%
2023/11/01	0.2	170.00	0.1	170.00	171.00	0.1	333	0.04%
2023/10/31	0	168.00	0	0.00	167.50	0	342	0.00%
2023/10/27	0	0.00	4	166.50	166.00	-4	351	-1.14%
2023/10/26	3.1	166.03	0.4	166.50	165.50	2.7	357	0.75%
2023/10/25	0	0.00	0.1	172.13	169.50	-0.1	360	-0.03%
2023/10/24	3	169.17	1	169.00	170.50	2	364	0.55%
2023/10/23	0	0.00	1.1	169.09	169.50	-1.1	367	-0.30%
2023/10/20	6.7	169.22	1.6	169.68	167.50	5.1	373	1.38%
2023/10/19	0.2	172.50	3.1	171.23	171.50	-2.9	367	-0.79%
2023/10/18	0.2	172.00	0.3	172.14	175.00	-0.1	370	-0.03%
2023/10/13	0	0.00	1	173.00	172.50	-1	386	-0.26%
2023/10/12	2.3	172.54	6.1	172.42	172.50	-3.8	387	-0.98%
2023/10/11	1	174.50	1	175.00	174.50	0	389	0.00%
2023/10/06	1.2	174.04	45	174.47	173.50	-43.8	389	-11.25%
2023/10/05	1.3	178.15	1	175.50	176.50	0.3	389	0.08%
2023/10/04	3	176.50	50.2	177.16	178.50	-47.2	388	-12.14%
2023/10/03	2.2	176.09	85.1	175.29	176.50	-82.9	385	-21.48%
2023/10/02	9.5	179.84	17	178.32	177.00	-7.5	384	-1.95%
2023/09/28	153.2	180.46	21.1	180.27	179.50	132.1	381	34.62%	大買/鉅額交易
2023/09/27	93.1	173.52	1	174.00	173.00	92.1	364	25.29%
2023/09/26	0.4	171.50	1.2	172.43	171.50	-0.8	361	-0.21%
2023/09/25	90	170.60	2	170.50	172.00	88	365	24.06%
2023/09/22	2	166.76	0	0.00	167.00	2	365	0.56%
2023/09/21	1.1	167.00	0	0.00	167.00	1.1	373	0.29%
2023/09/20	1.2	168.45	2	168.25	168.00	-0.9	380	-0.22%
2023/09/19	0.2	169.33	0	0.00	167.50	0.2	392	0.04%
2023/09/18	0	0.00	1	170.00	170.00	-1	397	-0.25%
2023/09/15	0	0.00	1	171.00	171.00	-1	407	-0.25%
2023/09/14	0	0.00	1.1	172.06	172.50	-1.1	410	-0.26%
2023/09/13	4.2	171.74	1	171.50	170.50	3.2	409	0.78%
2023/09/12	8.1	169.70	4.4	171.73	171.50	3.7	425	0.87%
2023/09/11	5	166.50	1	166.00	168.00	4	429	0.94%
2023/09/07	3	166.50	0.1	166.17	166.00	2.9	456	0.64%
2023/09/06	1.6	167.05	0	167.50	167.50	1.5	471	0.32%
2023/09/05	0	168.50	1	170.50	167.50	-1	488	-0.20%
2023/09/04	0	0.00	0.1	170.50	169.50	-0.1	526	-0.02%
2023/09/01	0.1	169.50	0.2	171.49	170.50	-0.1	593	-0.02%
2023/08/31	0	0.00	2	167.50	168.50	-2	666	-0.30%
2023/08/30	2.5	166.90	0	0.00	167.50	2.5	726	0.34%
2023/08/28	0.1	168.00	5	167.00	167.00	-5	808	-0.61%
2023/08/25	6.1	172.64	0	0.00	169.00	6.1	832	0.73%
2023/08/24	0	0.00	3.1	171.00	170.50	-3.1	834	-0.38%
2023/08/23	0	167.50	3.1	167.01	166.50	-3.1	828	-0.37%
2023/08/22	1.3	165.52	0	0.00	165.00	1.3	832	0.15%
2023/08/21	0.1	167.64	0	167.00	166.50	0.1	845	0.01%
2023/08/18	1.1	168.05	2.1	169.47	168.00	-1	857	-0.11%
2023/08/17	0.1	166.80	3	169.00	171.00	-2.9	863	-0.34%
2023/08/16	0	0.00	2	165.00	164.00	-2	862	-0.23%
2023/08/15	1	168.00	13	169.35	168.00	-12	866	-1.38%
2023/08/14	22.5	174.35	17	171.26	170.50	5.5	870	0.63%
2023/08/11	20.4	172.27	29.6	170.16	176.00	-9.1	845	-1.08%
2023/08/10	12	163.00	3	162.67	163.50	9	814	1.11%
2023/08/09	0	161.00	0	0.00	162.50	0	818	0.00%
2023/08/08	3.1	160.89	2	162.00	161.00	1.1	823	0.14%
2023/08/07	1.6	161.47	7	161.36	161.00	-5.4	830	-0.65%
2023/08/04	2.1	166.05	1	166.00	165.50	1.1	824	0.14%
2023/08/02	6.3	165.06	56	164.69	165.50	-49.7	816	-6.09%
2023/08/01	0	0.00	3.2	165.05	166.00	-3.2	812	-0.39%
2023/07/31	2.8	165.30	4	164.88	165.00	-1.2	817	-0.15%
2023/07/28	2.2	166.30	0	0.00	166.00	2.2	814	0.27%
2023/07/27	0	0.00	0.2	169.00	168.00	-0.2	812	-0.02%
2023/07/26	1.2	166.46	5	166.30	166.50	-3.8	814	-0.47%
2023/07/25	2.1	165.55	0	0.00	166.50	2.1	820	0.25%
2023/07/24	0.7	166.28	0.1	167.50	167.50	0.7	820	0.08%
2023/07/21	3.3	167.88	0	0.00	166.00	3.3	835	0.40%
2023/07/20	6.3	169.70	4.3	169.19	170.00	2	851	0.24%
2023/07/19	2.5	168.78	55	168.87	166.50	-52.5	868	-6.05%
2023/07/18	4.5	170.83	7.7	170.65	169.50	-3.2	876	-0.36%
2023/07/17	5	175.00	1.2	174.20	174.00	3.8	923	0.42%
2023/07/14	3.1	175.68	7	174.36	175.00	-3.9	986	-0.40%
2023/07/13	1.6	170.88	20	171.25	171.00	-18.4	989	-1.86%
2023/07/12	3.4	171.78	1.1	172.54	171.50	2.3	1,001	0.23%
2023/07/11	1.1	173.53	2	174.50	173.00	-0.9	1,023	-0.09%
2023/07/10	0.5	174.45	0.1	174.00	173.50	0.4	1,044	0.04%
2023/07/07	3.3	171.54	1.1	171.18	171.00	2.2	1,053	0.21%
2023/07/06	4.5	172.46	0.4	174.51	172.00	4.1	1,081	0.38%
2023/07/05	6.3	174.77	1.1	174.14	174.00	5.2	1,094	0.48%
2023/07/04	7.4	175.67	11	175.91	174.50	-3.6	1,092	-0.33%
2023/07/03	6	177.34	2.2	178.07	177.50	3.8	1,107	0.35%
2023/06/30	4.2	177.06	6.6	177.21	178.50	-2.3	1,205	-0.19%
2023/06/29	0.3	178.49	11.3	178.11	178.50	-11	1,278	-0.86%
2023/06/28	14.3	184.27	1.1	184.41	184.50	13.1	1,279	1.03%
2023/06/27	21.3	186.82	22.3	186.26	183.50	-1	1,289	-0.08%
2023/06/26	7.3	191.07	12.2	190.93	189.50	-4.9	1,298	-0.38%
2023/06/21	2.1	192.21	63	192.58	192.00	-60.9	1,324	-4.59%
2023/06/20	9.1	192.77	0.1	192.50	192.50	9	1,332	0.68%
2023/06/19	1.1	192.12	8.1	192.39	192.00	-7	1,338	-0.52%
2023/06/16	9.1	194.89	19.2	194.90	192.00	-10.2	1,352	-0.75%
2023/06/15	9.3	191.24	1.2	191.35	190.00	8.2	1,350	0.60%
2023/06/14	12.7	190.48	2.1	192.63	191.50	10.6	1,373	0.77%
2023/06/13	9	194.49	2.1	194.70	193.00	6.9	1,372	0.50%
2023/06/12	25.5	192.56	14.3	192.51	192.50	11.2	1,378	0.81%
2023/06/09	27	198.04	4.3	197.97	197.50	22.7	1,386	1.64%
2023/06/08	288.3	199.53	27.1	197.30	199.50	261.1	1,386	18.83%	大買/鉅額交易
2023/06/07	28.5	203.31	70.6	203.99	201.00	-42.1	1,378	-3.05%
2023/06/06	53	196.05	33.4	196.20	197.00	19.7	1,320	1.49%
2023/06/05	14.2	189.56	80.4	186.72	188.50	-66.1	1,260	-5.25%
2023/06/02	4.3	182.25	7	182.07	181.00	-2.7	1,206	-0.22%
2023/06/01	47.1	179.57	76.1	181.37	183.00	-29	1,190	-2.44%
2023/05/31	73	172.93	51.3	169.86	174.00	21.7	1,145	1.89%
2023/05/30	3.7	165.23	6	165.67	164.50	-2.3	1,135	-0.20%
2023/05/29	2.3	167.07	1.1	166.66	167.00	1.2	1,146	0.10%
2023/05/26	1.3	166.20	0.6	167.32	167.00	0.7	1,175	0.06%
2023/05/25	15.6	167.85	12.3	167.23	166.50	3.3	1,208	0.27%
2023/05/24	2.5	169.58	6	172.57	170.00	-3.5	1,241	-0.28%
2023/05/23	5	170.21	1.1	169.60	169.50	4	1,280	0.31%
2023/05/22	0.3	172.21	0	0.00	170.50	0.3	1,307	0.03%
2023/05/19	5.4	171.96	3.2	169.79	171.50	2.2	1,343	0.17%
2023/05/18	3.3	172.71	1.4	174.23	170.00	2	1,404	0.14%
2023/05/17	6.4	172.93	3.2	172.44	173.00	3.2	1,434	0.22%
2023/05/16	1.1	171.55	2.2	172.01	171.50	-1.1	1,478	-0.07%
2023/05/15	2.9	169.71	2	169.00	169.00	0.9	1,576	0.05%
2023/05/12	0.2	173.06	11.1	172.87	174.00	-11	1,638	-0.67%
2023/05/11	3.6	172.53	4.2	173.63	170.50	-0.6	1,643	-0.04%
2023/05/10	0.1	176.59	0	176.50	175.50	0.1	1,636	0.00%
2023/05/09	0.6	176.25	16	175.53	176.00	-15.4	1,645	-0.93%
2023/05/08	3.1	177.51	3.1	177.01	176.50	0	1,654	0.00%
2023/05/05	4.4	177.56	2.6	178.73	176.50	1.8	1,663	0.11%
2023/05/04	1.2	180.02	3	179.83	180.00	-1.8	1,670	-0.11%
2023/05/03	8.2	180.57	3	180.01	179.50	5.1	1,676	0.31%
2023/05/02	9.4	181.51	4.2	180.33	181.50	5.2	1,685	0.31%
2023/04/28	8	179.44	4.1	180.00	180.00	4	1,697	0.23%
2023/04/27	1	174.97	3.2	174.13	175.50	-2.2	1,701	-0.13%
2023/04/26	10.1	173.85	73.3	173.13	174.00	-63.2	1,708	-3.70%
2023/04/25	8.7	180.05	5.5	177.96	175.00	3.3	1,708	0.19%
2023/04/24	4.3	180.33	2.1	181.74	181.50	2.2	1,724	0.13%
2023/04/21	6.6	182.34	53	182.72	181.50	-46.4	1,728	-2.69%
2023/04/20	5.4	190.77	26	188.02	187.50	-20.6	1,735	-1.19%
2023/04/19	109.8	189.81	12.8	190.69	190.50	96.9	1,692	5.73%	大買/
2023/04/18	7	184.50	3	184.50	183.50	4	1,640	0.24%
2023/04/17	4.9	184.96	18.7	184.55	184.00	-13.7	1,654	-0.83%
2023/04/14	13.2	184.82	3.4	185.95	185.00	9.8	1,657	0.59%
2023/04/13	3.3	181.03	9	181.94	180.00	-5.7	1,661	-0.34%
2023/04/12	7.3	183.51	28	182.95	184.00	-20.8	1,688	-1.23%
2023/04/11	16.8	183.12	3	181.17	180.50	13.8	1,711	0.80%
2023/04/10	6.2	185.79	7.2	185.50	184.50	-1	1,725	-0.06%
2023/04/07	3	185.35	13	185.35	186.00	-10	1,714	-0.58%
2023/04/06	12.2	186.56	7.4	185.54	185.00	4.8	1,715	0.28%
2023/03/31	45	182.72	16.2	182.56	185.00	28.8	1,697	1.70%
2023/03/30	27.6	192.77	101.7	191.93	191.50	-74.1	1,599	-4.63%	大賣/
2023/03/29	16	215.06	42	213.44	212.50	-26	1,531	-1.70%
2023/03/28	9.3	215.55	11	212.05	211.50	-1.7	1,542	-0.11%
2023/03/27	10.2	213.07	8	213.93	212.50	2.2	1,530	0.14%
2023/03/24	20.3	217.45	4.4	216.33	218.00	15.8	1,518	1.04%
2023/03/23	29.7	206.91	10.4	206.51	207.00	19.3	1,491	1.29%
2023/03/22	9.3	212.00	3.2	211.50	211.50	6.1	1,482	0.41%
2023/03/21	8.1	212.67	2.3	208.17	209.00	5.9	1,486	0.39%
2023/03/20	44.2	210.25	12	210.29	206.50	32.2	1,483	2.17%
2023/03/17	5.1	204.76	3	210.17	211.50	2.1	1,482	0.14%
2023/03/16	4.2	198.85	8	196.50	199.50	-3.8	1,482	-0.26%
2023/03/15	4.5	203.65	1	201.52	201.50	3.5	1,478	0.24%
2023/03/14	6.5	207.34	11.2	208.50	203.00	-4.7	1,478	-0.32%
2023/03/13	3.4	215.84	5.7	215.93	213.00	-2.3	1,466	-0.16%
2023/03/10	18.3	221.90	3.2	219.73	220.00	15.2	1,475	1.03%
2023/03/09	2.5	231.99	0.1	231.00	229.00	2.4	1,524	0.16%
2023/03/08	3.9	235.17	197.2	232.54	232.00	-193.2	1,572	-12.29%	大賣/鉅額交易
2023/03/07	10.3	240.23	1	242.50	238.50	9.3	1,578	0.59%
2023/03/06	2.3	239.40	1.1	240.09	240.00	1.2	1,591	0.08%
2023/03/03	11.2	242.66	0.1	243.00	241.50	11.1	1,597	0.70%
2023/03/02	31.3	244.12	2	246.00	240.00	29.3	1,605	1.82%
2023/03/01	20	244.38	153	242.84	242.00	-133	1,618	-8.22%	大賣/鉅額交易
2023/02/24	21.2	253.96	5	255.30	251.00	16.2	1,623	0.99%
2023/02/23	131.1	251.43	177	249.56	254.00	-45.9	1,644	-2.79%	大買/大賣/
2023/02/22	39.2	255.32	22	256.64	253.50	17.2	1,647	1.04%
2023/02/21	24	252.44	26.2	252.15	255.00	-2.2	1,611	-0.14%
2023/02/20	41.4	243.39	102	239.92	244.00	-60.6	1,578	-3.84%	大賣/
2023/02/17	53.2	249.07	44.2	249.42	249.50	9	1,553	0.58%
2023/02/16	87	243.37	43.4	247.29	250.00	43.6	1,525	2.86%
2023/02/15	25.1	237.19	12	235.67	237.50	13.1	1,481	0.88%
2023/02/14	82.1	235.03	11.1	229.27	236.00	71	1,461	4.85%
2023/02/13	47.5	235.97	243.4	233.72	231.50	-195.8	1,419	-13.79%	大賣/鉅額交易
2023/02/10	27.5	235.92	170.3	235.07	240.00	-142.8	1,330	-10.73%	大賣/鉅額交易
2023/02/09	37	219.32	1	220.50	218.50	36	1,268	2.84%
2023/02/08	25	219.14	37	218.00	219.00	-12	1,259	-0.95%
2023/02/07	38	222.39	4	222.12	221.50	34	1,254	2.71%
2023/02/06	34	218.60	7	219.21	219.50	27	1,246	2.17%
2023/02/03	32	215.36	20	214.00	214.00	12	1,239	0.97%
2023/02/02	60.2	214.34	148	213.70	214.00	-87.8	1,228	-7.15%	大賣/
2023/02/01	42	220.04	0	0.00	219.50	42	1,215	3.46%
2023/01/31	17.4	216.83	103	214.54	216.00	-85.6	1,210	-7.07%	大賣/
2023/01/30	36.4	224.96	30	220.90	221.00	6.3	1,200	0.53%
2023/01/17	13.2	229.34	2	229.75	227.50	11.2	1,184	0.94%
2023/01/16	0	228.63	5	225.20	228.00	-5	1,174	-0.43%
2023/01/13	5	229.50	18.1	231.71	229.50	-13.1	1,167	-1.12%
2023/01/12	19	229.48	8	230.94	229.50	11	1,152	0.96%
2023/01/11	1.1	231.28	11	227.77	226.50	-9.9	1,117	-0.89%
2023/01/10	13	228.42	12.1	228.12	228.50	1	1,098	0.09%
2023/01/09	16	221.93	105	220.06	220.00	-89	1,085	-8.19%	大賣/
2023/01/06	2	219.76	7.1	221.36	221.00	-5.1	1,080	-0.47%
2023/01/05	4.1	225.21	4	222.13	222.00	0	1,085	0.00%
2023/01/04	19	225.89	11	227.05	227.50	8	1,073	0.74%
2023/01/03	86	225.08	18	222.61	227.50	68	1,074	6.33%
2022/12/30	11.1	226.19	20.1	224.59	227.00	-9	1,070	-0.84%
2022/12/29	69	210.10	14	212.21	212.00	55	1,040	5.28%
2022/12/28	40	221.19	7.1	220.64	223.00	32.9	1,019	3.23%
2022/12/27	85.1	205.24	10	204.60	204.00	75.1	986	7.61%
2022/12/26	12	203.00	3	200.67	202.00	9	999	0.90%
2022/12/23	31	197.53	4	198.13	198.00	27	1,028	2.63%
2022/12/22	52.1	199.65	0	0.00	198.00	52.1	1,057	4.92%
2022/12/21	0	194.93	4	195.75	194.50	-4	1,067	-0.37%
2022/12/20	23.1	192.98	236	191.87	190.50	-213	1,080	-19.71%	大賣/鉅額交易
2022/12/19	20.1	202.29	0	0.00	201.00	20.1	1,086	1.85%
2022/12/16	17	206.41	13.1	203.45	200.00	3.9	1,124	0.35%
2022/12/15	6	209.17	2	208.75	209.00	4	1,139	0.35%
2022/12/14	48.1	211.72	1	211.50	211.50	47.1	1,158	4.07%
2022/12/13	3	212.83	208	207.57	207.50	-205	1,178	-17.39%	大賣/鉅額交易
2022/12/12	15	220.67	3	219.00	214.50	12	1,168	1.03%
2022/12/09	4	216.88	33.1	217.72	218.00	-29.1	1,154	-2.52%
2022/12/08	30	215.65	15	217.83	219.50	15	1,144	1.31%
2022/12/07	20	211.08	4	210.38	209.50	16	1,111	1.44%
2022/12/06	13	211.81	39.3	212.02	212.50	-26.3	1,101	-2.39%
2022/12/05	56.1	206.90	0	0.00	208.00	56.1	1,093	5.12%
2022/12/02	13	210.50	23	213.59	207.50	-10	1,097	-0.91%
2022/12/01	128.1	211.33	255.2	209.52	209.00	-127.1	1,080	-11.76%	大買/大賣/鉅額交易
2022/11/30	40.2	215.02	3.1	216.25	211.00	37.1	1,008	3.68%
2022/11/29	93.3	207.11	9.5	207.08	207.00	83.8	955	8.77%
2022/11/28	113	205.46	6	203.08	203.50	107	936	11.43%	大買/鉅額交易
2022/11/25	88	201.90	198	199.97	196.50	-110	922	-11.93%	大賣/鉅額交易
2022/11/24	124	205.17	194	204.27	204.50	-70	915	-7.65%	大買/大賣/
2022/11/23	47.1	205.12	29	200.16	204.00	18.1	904	2.00%
2022/11/22	11.5	202.22	20	205.67	200.00	-8.5	884	-0.96%
2022/11/21	21	204.95	51.2	197.88	209.00	-30.2	865	-3.49%
2022/11/18	224	196.14	145	197.65	198.50	79	821	9.62%	大買/大賣/
2022/11/17	89	187.54	164	186.30	188.00	-75	792	-9.46%	大賣/
2022/11/16	114	187.00	72	186.74	184.00	42	794	5.28%	大買/
2022/11/15	25	183.74	10	182.95	183.00	15	806	1.86%
2022/11/14	61	182.61	37	182.78	179.50	24	805	2.98%
2022/11/11	44	180.70	73	178.96	182.00	-29	806	-3.59%
2022/11/10	39	180.69	27	178.37	180.50	12	786	1.53%
2022/11/09	4	182.75	1	177.50	177.00	3	782	0.38%
2022/11/08	6	183.00	52	181.92	182.50	-46	780	-5.90%
2022/11/07	21	176.48	2.1	178.05	182.50	18.9	769	2.46%
2022/11/04	12	172.04	0.1	172.35	172.00	11.9	768	1.54%
2022/11/03	27	172.07	1.3	171.12	172.50	25.7	773	3.33%
2022/11/02	28	170.46	3	169.50	172.00	25	773	3.23%
2022/11/01	58	173.18	5	172.00	172.50	53	769	6.88%
2022/10/31	7	175.57	1	175.50	175.50	6	765	0.79%
2022/10/28	0	177.00	4	173.88	174.50	-4	768	-0.52%
2022/10/26	0	170.47	0	0.00	171.00	0	766	0.00%
2022/10/25	0	172.29	1	171.00	172.00	-1	764	-0.13%
2022/10/24	2	174.50	17	174.06	175.00	-15	761	-1.97%
2022/10/21	3	172.50	0	0.00	170.50	3	760	0.39%
2022/10/20	7	175.64	11	175.73	177.50	-4	753	-0.53%
2022/10/19	6	182.25	5	179.00	178.00	1	751	0.13%
2022/10/18	1.1	177.15	3.1	178.18	179.00	-2	748	-0.26%
2022/10/17	3	177.98	12	176.00	175.00	-9	748	-1.20%
2022/10/14	8	185.31	0	0.00	183.50	8	737	1.08%
2022/10/13	13	182.81	1	180.00	180.00	12	733	1.64%
2022/10/12	0	0.00	15	188.20	188.00	-15	716	-2.09%
2022/10/11	16.3	187.08	1	182.50	190.00	15.3	709	2.16%
2022/10/07	47	186.64	72	185.10	184.00	-25	696	-3.59%
2022/10/06	187	186.64	186	186.95	187.00	1	671	0.15%	大買/大賣/
2022/10/05	140	188.75	3	187.00	189.50	137	652	21.00%	大買/鉅額交易
2022/10/04	6	185.58	2	187.75	188.50	4	642	0.62%
2022/10/03	28	183.41	13	183.04	185.00	15	631	2.37%
2022/09/30	29	180.03	15.1	182.77	176.50	13.9	614	2.26%
2022/09/29	14.1	189.34	7	189.00	184.00	7	583	1.21%
2022/09/28	2.2	189.74	17	186.15	188.00	-14.9	554	-2.68%
2022/09/27	18.1	187.07	12	183.33	190.00	6.1	542	1.12%
2022/09/26	5	185.20	15.1	185.03	184.00	-10	524	-1.91%
2022/09/23	46	186.40	81.1	185.53	185.50	-35.1	507	-6.92%
2022/09/22	3	175.83	12	175.54	178.50	-9	466	-1.94%
2022/09/21	12	174.25	16	175.47	174.00	-4	451	-0.89%
2022/09/20	30	177.45	19.2	178.27	178.00	10.8	432	2.51%
2022/09/19	3	163.68	1	164.00	164.00	2	414	0.49%
2022/09/16	0	167.06	0	169.36	167.00	0	428	0.00%
2022/09/15	1	168.50	0	0.00	170.00	1	448	0.22%
2022/09/14	0	167.00	0.1	169.50	169.00	-0.1	448	-0.02%
2022/09/13	0	170.90	0	170.50	167.00	0	452	0.00%
2022/09/12	30	163.84	3	166.83	168.00	27	450	5.99%
2022/09/08	4	171.13	9	172.22	167.50	-5	449	-1.12%
2022/09/07	6	171.33	0	171.00	170.00	6	439	1.36%
2022/09/06	36	166.97	5	168.10	169.00	31	432	7.17%
2022/09/05	20	162.40	0	0.00	162.50	20	430	4.65%
2022/09/02	0	163.50	12	163.08	163.50	-12	430	-2.79%
2022/09/01	20.2	164.11	1.4	164.50	163.50	18.7	434	4.31%
2022/08/31	20	162.75	0	0.00	164.50	20	430	4.65%
2022/08/30	1.1	166.64	1.1	168.60	169.50	0	421	-0.01%
2022/08/29	10	165.50	0	0.00	165.00	10	420	2.38%
2022/08/26	0.1	169.25	0.1	169.50	168.00	0	415	0.00%
2022/08/25	1	171.98	5.3	171.59	170.00	-4.3	421	-1.02%
2022/08/24	4	174.87	14	170.46	173.00	-10	415	-2.42%
2022/08/23	9	172.33	38.2	171.90	172.00	-29.2	403	-7.25%
2022/08/22	112.1	169.86	18	168.84	170.00	94	389	24.15%	大買/
2022/08/19	0	161.00	1	161.00	159.50	-1	361	-0.27%
2022/08/18	11	161.36	0.2	162.00	160.50	10.9	351	3.08%
2022/08/17	2	159.00	8.4	158.09	157.50	-6.4	339	-1.88%
2022/08/16	5	159.50	17.1	159.65	159.00	-12.1	336	-3.60%
2022/08/15	1.4	154.21	11	152.95	155.00	-9.6	323	-2.97%
2022/08/11	4	149.63	0.7	150.04	150.00	3.4	325	1.03%
2022/08/10	62	146.08	0	0.00	147.00	62	323	19.19%
2022/08/09	3	139.67	0	0.00	140.50	3	318	0.95%
2022/08/08	3	139.17	0	0.00	140.00	3	325	0.93%
2022/08/05	3	139.50	1	139.50	140.00	2	327	0.61%
2022/08/04	15.3	135.78	38	135.03	137.50	-22.7	331	-6.86%
2022/08/03	7.1	141.48	0	140.57	139.50	7.1	329	2.15%
2022/08/02	7.2	141.53	0	0.00	142.00	7.2	336	2.14%
2022/08/01	1	145.00	0	0.00	145.00	1	335	0.30%
2022/07/29	0	0.00	1	148.00	148.00	-1	343	-0.29%
2022/07/28	0	150.00	0	0.00	146.00	0	343	0.00%
2022/07/22	1.1	151.95	4	152.00	149.00	-2.9	337	-0.87%
2022/07/21	4	152.88	1	153.00	153.50	3	334	0.90%
2022/07/20	4	151.25	1	150.50	153.00	3	335	0.89%
2022/07/18	2	147.50	2	143.50	152.00	0	333	0.00%
2022/07/15	5	143.60	0.1	144.00	144.00	4.9	329	1.50%
2022/07/14	7	147.36	0	0.00	147.50	7	325	2.15%
2022/07/13	0	0.00	1	146.50	147.00	-1	326	-0.31%
2022/07/12	0.1	146.00	0	0.00	145.00	0.1	326	0.03%
2022/07/11	2	148.75	0	0.00	148.50	2	327	0.61%
2022/07/08	5.1	149.18	1	148.00	149.00	4.1	330	1.23%
2022/07/07	0	0.00	1.1	150.86	150.50	-1.1	332	-0.33%
2022/07/06	5	152.30	0.4	155.93	150.50	4.6	330	1.40%
2022/07/05	2.2	157.12	6	156.00	156.00	-3.8	331	-1.14%
2022/07/04	0	157.50	0.7	157.73	160.00	-0.6	332	-0.19%
2022/07/01	9.2	162.35	2.1	160.55	159.50	7.1	337	2.11%
2022/06/30	3	163.00	1.1	162.10	163.00	1.9	350	0.55%
2022/06/29	6.3	167.08	0	168.00	165.00	6.3	349	1.80%
2022/06/28	0.1	164.00	11	166.41	167.00	-10.9	347	-3.15%
2022/06/27	6	166.74	6	167.08	165.50	0	346	0.01%
2022/06/24	14.7	163.45	1.1	160.49	165.00	13.6	344	3.95%
2022/06/23	3.2	159.35	0	0.00	158.00	3.2	354	0.90%
2022/06/22	4.2	157.26	2	154.50	152.50	2.1	333	0.64%
2022/06/21	3.3	153.63	0.2	152.62	155.50	3	325	0.94%
2022/06/20	3.1	152.01	1	150.51	151.00	2.1	322	0.65%
2022/06/17	1.1	147.55	11.2	148.65	150.50	-10.2	319	-3.18%
2022/06/16	11	151.45	0.1	149.00	146.00	10.9	314	3.48%
2022/06/15	3.2	151.95	0.1	151.00	151.50	3.1	308	1.01%
2022/06/14	0.2	150.00	4	149.27	152.00	-3.8	307	-1.25%
2022/06/13	0	0.00	1.2	149.39	148.50	-1.2	300	-0.39%
2022/06/10	3	148.17	5	149.50	149.50	-2	298	-0.67%
2022/06/09	11	144.18	0	0.00	146.00	11	291	3.77%
2022/06/08	6.1	147.49	0	0.00	144.50	6.1	289	2.11%
2022/06/07	0.1	146.48	1	145.01	146.00	-0.9	287	-0.32%
2022/06/06	0.1	144.00	0.1	144.78	144.00	0	283	0.00%
2022/06/02	23	143.52	7.2	144.84	144.00	15.8	281	5.60%
2022/06/01	0	0.00	0	140.00	140.50	0	271	0.00%
2022/05/31	5	137.50	1	138.00	138.00	4	270	1.48%
2022/05/30	0.1	137.34	0	137.33	137.50	0.1	269	0.02%
2022/05/27	1.2	135.91	0	134.54	135.00	1.1	270	0.42%
2022/05/26	3.2	135.99	3	135.00	135.00	0.2	271	0.07%
2022/05/25	3.1	137.33	0	0.00	137.50	3.1	269	1.13%
2022/05/24	0	0.00	0.4	137.50	137.50	-0.4	272	-0.15%
2022/05/23	9.1	140.88	0	0.00	138.50	9.1	272	3.32%
2022/05/20	0.2	140.16	0	0.00	141.00	0.2	272	0.06%
2022/05/19	2	137.05	0	0.00	141.00	2	271	0.75%
2022/05/18	3	140.00	0	0.00	139.00	3	268	1.12%
2022/05/17	19.7	140.50	0	0.00	139.50	19.7	267	7.35%
2022/05/16	8.3	139.76	0.5	140.00	140.50	7.9	267	2.94%
2022/05/13	20	135.28	0	0.00	136.50	20	264	7.55%
2022/05/12	20.4	135.16	0.2	133.50	133.50	20.2	264	7.63%
2022/05/11	17	137.56	1	138.00	137.00	16	260	6.13%
2022/05/10	11	134.00	3	135.34	137.00	8	256	3.11%
2022/05/09	3	132.83	0	0.00	132.00	3	247	1.21%
2022/05/06	3	134.17	3	133.53	135.50	0	244	-0.01%
2022/05/05	31	131.60	1	133.00	131.00	30	235	12.76%
2022/05/04	3	131.00	0	0.00	130.00	3	234	1.28%
2022/05/03	6	129.58	0.4	130.00	130.00	5.6	234	2.39%
2022/04/29	3	129.83	0	0.00	129.00	3	234	1.28%
2022/04/28	9	129.50	0	0.00	129.50	9	237	3.79%
2022/04/27	19	129.45	0	0.00	129.00	19	236	8.02%
2022/04/26	13	131.04	0	0.00	131.00	13	235	5.52%
2022/04/25	13	129.42	0	0.00	129.50	13	232	5.58%
2022/04/22	7	129.86	2	129.75	131.00	5	229	2.18%
2022/04/21	10	129.20	50	128.81	128.50	-40	228	-17.50%
2022/04/20	8	129.56	0.1	130.00	130.00	7.9	228	3.45%
2022/04/19	28	129.43	0	0.00	130.00	28	228	12.27%
2022/04/18	17	129.76	0	0.00	128.00	17	227	7.47%
2022/04/15	22	131.98	1	132.00	129.50	21	227	9.23%
2022/04/14	27	133.65	0	0.00	133.50	27	224	12.03%
2022/04/13	35	132.37	0	135.00	134.50	35	220	15.84%
2022/04/12	25	130.28	0	0.00	130.50	25	215	11.61%
2022/04/11	24.1	131.58	1	132.00	130.50	23.1	212	10.87%
2022/04/08	54	134.52	0	0.00	134.00	54	207	26.00%
2022/04/07	20	137.08	2	135.75	134.50	18	202	8.91%
2022/04/06	1	139.95	1.1	142.24	138.50	0	192	-0.01%
2022/04/01	2	131.50	0	0.00	131.50	2	171	1.17%
2022/03/31	0.6	132.50	0	133.00	132.50	0.5	168	0.33%
2022/03/30	22	130.14	0	0.00	130.50	22	162	13.52%
2022/03/29	47	130.86	3	128.17	129.00	44	157	27.87%
2022/03/28	57.2	128.18	11	131.95	131.50	46.2	148	31.03%
2022/03/25	27	125.20	0	0.00	125.00	27	119	22.55%
2022/03/24	4.1	125.49	1	124.50	125.00	3.1	119	2.55%
2022/03/23	27	126.94	1	126.00	126.00	26	119	21.71%
2022/03/22	26	125.10	25	124.50	125.50	1	117	0.85%
2022/03/21	28.1	125.39	1	125.00	125.00	27.1	118	22.78%
2022/03/18	48	125.33	0	0.00	125.00	48	119	40.19%
2022/03/17	121	125.33	0	0.00	125.50	121	119	101.37%	大買/鉅額交易
2022/03/16	2	122.50	0	0.00	123.00	2	119	1.68%
2022/03/14	4	121.00	7	121.36	121.50	-3	127	-2.35%
2022/03/11	0	0.00	8	121.81	121.50	-8	128	-6.21%
2022/03/10	0	122.50	0	0.00	122.50	0	129	0.01%
2022/03/09	0.1	120.60	0	0.00	121.00	0.1	129	0.04%
2022/03/08	0	121.50	0	0.00	120.00	0	128	0.01%
2022/03/07	2.1	122.04	0	0.00	122.00	2.1	127	1.63%
2022/03/04	2	125.00	0	0.00	125.00	2	124	1.61%
2022/02/25	0	124.50	2	124.50	124.50	-2	123	-1.60%
2022/02/24	0	125.00	2	123.50	123.50	-2	127	-1.56%
2022/02/23	1	125.00	0	0.00	125.00	1	125	0.80%
2022/02/22	2	126.00	1	126.50	126.00	1	124	0.80%
2022/02/21	0	0.00	2	127.50	127.50	-2	126	-1.58%
2022/02/18	2	129.00	0	0.00	129.00	2	128	1.56%
2022/02/17	2	130.00	0.3	130.50	130.00	1.7	127	1.33%
2022/02/16	0	0.00	1	130.00	129.00	-1	127	-0.78%
2022/02/14	0	129.00	4	128.50	126.00	-4	121	-3.28%
2022/02/08	0	125.50	0	0.00	125.00	0	122	0.00%
2022/01/25	0	124.67	0.1	125.00	124.00	-0.1	124	-0.06%
2022/01/24	0	126.00	20	125.20	125.00	-20	125	-15.94%
2022/01/21	0	126.00	0	0.00	126.00	0	125	0.01%
2022/01/19	1	125.50	16	125.66	126.00	-15	125	-11.95%
2022/01/17	0	0.00	0	127.00	126.50	0	127	-0.02%
2022/01/14	0	126.50	2	126.00	126.50	-2	129	-1.53%
2022/01/12	0	127.50	0	0.00	127.50	0	130	0.01%
2022/01/11	3	128.33	2	128.00	128.00	1	130	0.77%
2022/01/10	0	127.50	0	0.00	127.50	0	130	0.01%
2022/01/06	0.1	128.00	0	0.00	127.50	0.1	128	0.04%
2022/01/05	4	127.00	0	0.00	127.00	4	128	3.11%
2022/01/04	1.1	127.53	0	0.00	127.50	1.1	130	0.82%
2022/01/03	1	128.50	0	0.00	128.50	1	131	0.76%
2021/12/30	0	128.50	0	0.00	128.50	0	131	0.02%
2021/12/29	2	128.00	0	0.00	128.50	2	135	1.48%
2021/12/28	1	127.51	0	0.00	128.00	1	138	0.73%
2021/12/27	0	0.00	0	128.50	128.00	0	142	-0.01%
2021/12/23	0	129.00	0	0.00	128.50	0	156	0.01%
2021/12/20	2.1	128.52	0.5	128.00	128.50	1.6	165	0.97%
2021/12/17	0	128.94	0	0.00	128.50	0	169	0.03%
2021/12/16	0	130.00	40	129.23	130.00	-40	173	-23.10%
2021/12/13	0	0.00	53	129.32	129.00	-53	182	-29.02%
2021/12/10	1	130.00	0	0.00	130.00	1	193	0.52%
2021/12/09	1	133.00	0	0.00	133.00	1	207	0.48%
2021/12/08	2.5	129.40	0	135.00	135.00	2.5	220	1.13%
2021/12/06	0	0.00	5	125.50	125.50	-5	221	-2.26%
2021/12/01	0	127.00	0	0.00	126.50	0	227	0.00%
2021/11/30	0	0.00	2	126.50	127.00	-2	229	-0.87%
2021/11/29	0	126.00	0	0.00	126.00	0	236	0.01%
2021/11/26	2	128.00	0	0.00	128.00	2	239	0.83%
2021/11/25	1.1	126.00	0	0.00	125.50	1.1	241	0.46%
2021/11/23	4.1	127.00	0	0.00	126.00	4.1	242	1.70%
2021/11/22	2	128.51	0	0.00	128.50	2	247	0.81%
2021/11/19	0	0.00	1	129.50	130.00	-1	255	-0.39%
2021/11/18	0	130.00	1	129.00	129.50	-1	258	-0.38%
2021/11/17	0.1	132.00	0	0.00	131.00	0.1	259	0.04%
2021/11/16	0	134.00	0	0.00	133.50	0	256	0.00%
2021/11/11	0	133.50	0	0.00	132.50	0	260	0.01%
2021/11/03	0.1	135.50	0	0.00	134.50	0.1	261	0.04%
2021/11/02	1	134.00	0	0.00	134.00	1	261	0.38%
2021/11/01	2	133.00	0	0.00	136.00	2	261	0.76%
2021/10/29	0	132.50	0.1	132.00	131.50	-0.1	260	-0.03%
2021/10/22	1.1	135.51	0.1	136.50	135.00	1	255	0.38%
2021/10/21	0	0.00	0	136.50	136.00	0	253	0.00%
2021/10/20	11	136.23	0	0.00	136.00	11	252	4.35%
2021/10/19	1	137.50	0	0.00	137.50	1	251	0.40%
2021/10/18	1	138.50	0	0.00	138.00	1	250	0.40%
2021/10/13	5	138.00	0	0.00	137.50	5	247	2.02%
2021/10/12	5	137.50	0	138.00	137.00	5	246	2.03%
2021/10/08	0	141.50	0	0.00	139.00	0	245	0.00%
2021/10/07	0	0.00	0.8	143.50	142.50	-0.8	243	-0.34%
2021/10/06	0	0.00	0.2	143.00	142.50	-0.2	242	-0.07%
2021/10/05	0	0.00	4	135.00	141.00	-4	238	-1.69%
2021/10/04	0	0.00	0.1	138.50	136.00	-0.1	234	-0.02%
2021/10/01	0.1	137.50	101	136.21	137.50	-100.9	230	-43.77%	大賣/
2021/09/30	2	144.75	0	0.00	144.50	2	216	0.93%
2021/09/29	0	146.76	0	0.00	145.50	0	214	0.02%
2021/09/28	1	147.00	0	0.00	148.50	1	213	0.47%
2021/09/24	1.1	146.05	0	0.00	146.50	1.1	208	0.51%
2021/09/23	12.1	147.91	0	147.50	147.00	12	203	5.91%
2021/09/22	0	149.00	0	0.00	147.50	0	202	0.01%
2021/09/17	10.1	150.84	0	0.00	151.50	10.1	202	5.01%
2021/09/16	0.1	150.03	0.9	150.50	151.50	-0.9	197	-0.45%
2021/09/15	0	147.50	3	147.33	147.50	-3	192	-1.54%
2021/09/14	21	150.62	0	0.00	150.50	21	182	11.50%
2021/09/13	0.1	158.05	0	158.50	154.00	0	168	0.02%