耕興 (6146)-永豐金券商分點個股進出

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

耕興

(6146)

可現股當沖

股價
203.0
漲跌
▼0.5
漲幅
-0.25%
成交量
144張
產業
上櫃其他電子類股
167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

耕興 (6146)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	17	202.68	0	0.00	203.50	17	130	13.03%
2024/11/19	1.4	202.52	17	202.59	203.00	-15.6	129	-12.03%
2024/11/18	0.1	207.43	21.1	206.01	205.50	-21	132	-15.81%
2024/11/15	0	209.63	0.5	210.00	210.00	-0.5	131	-0.35%
2024/11/14	2	210.51	0	0.00	210.00	2	130	1.55%
2024/11/13	0.5	214.50	0	0.00	213.50	0.5	130	0.38%
2024/11/12	0.1	212.50	0.2	212.52	213.50	-0.1	128	-0.07%
2024/11/11	16.2	212.42	1.1	210.73	211.00	15.1	129	11.64%
2024/11/08	1.1	216.64	5	217.00	216.50	-3.9	128	-3.04%
2024/11/07	65.2	208.61	10	208.40	213.50	55.2	128	42.97%
2024/11/06	0	0.00	0.1	213.31	212.50	-0.1	127	-0.10%
2024/11/05	1	211.00	3	210.34	211.00	-2	136	-1.47%
2024/11/04	0	211.62	0.5	212.14	212.00	-0.5	144	-0.35%
2024/11/01	8	215.11	3	209.84	216.00	5	157	3.19%
2024/10/30	0.2	211.93	0.2	212.47	212.00	0	156	0.01%
2024/10/29	2.4	210.55	0.1	211.02	212.50	2.3	157	1.43%
2024/10/28	2	212.77	1	212.52	213.00	1	157	0.65%
2024/10/24	0.7	214.94	0.1	214.50	213.00	0.6	165	0.39%
2024/10/22	1.1	217.51	0	0.00	217.50	1.1	174	0.62%
2024/10/21	0	218.00	0	0.00	217.50	0	182	0.01%
2024/10/18	0	217.75	0	0.00	217.00	0	190	0.02%
2024/10/17	1	220.00	1	223.50	221.50	0	196	0.00%
2024/10/16	0	0.00	1.1	218.48	217.50	-1.1	207	-0.53%
2024/10/15	0	217.50	0.3	218.50	218.00	-0.3	222	-0.13%
2024/10/14	4.1	216.01	0	0.00	218.00	4.1	224	1.80%
2024/10/11	1.1	211.78	4.1	213.73	216.00	-2.9	225	-1.29%
2024/10/09	1.5	215.14	0	0.00	213.50	1.5	228	0.63%
2024/10/08	21.2	216.26	0.1	216.50	215.50	21.1	229	9.20%
2024/10/07	11.1	217.51	0	0.00	219.00	11.1	232	4.76%
2024/10/04	22	218.34	0	220.00	217.50	22	237	9.27%
2024/10/01	1.1	216.10	1	218.00	218.50	0.1	253	0.03%
2024/09/30	21	222.12	6.2	220.93	218.50	14.8	252	5.88%
2024/09/27	63.1	224.08	0	0.00	223.00	63.1	253	24.92%
2024/09/26	5.1	224.01	0	0.00	225.50	5.1	254	1.99%
2024/09/25	30	224.60	1	227.40	223.00	29	255	11.33%
2024/09/24	0	227.00	0	226.00	226.50	0	255	0.00%
2024/09/23	0.2	226.00	0.1	226.62	226.00	0.1	257	0.03%
2024/09/20	1.1	225.07	0.1	225.64	226.00	0.9	262	0.36%
2024/09/19	1.1	221.08	0	0.00	221.00	1.1	270	0.40%
2024/09/18	14.1	222.00	1.2	223.09	223.00	12.9	276	4.67%
2024/09/16	0	220.00	0.2	221.50	222.00	-0.2	287	-0.07%
2024/09/13	1	213.50	0.1	214.50	214.50	0.9	288	0.31%
2024/09/12	3	213.00	0.1	213.50	213.50	2.9	292	1.00%
2024/09/11	0	214.00	1	212.00	212.00	-1	298	-0.33%
2024/09/10	0	214.00	0.2	213.50	213.00	-0.1	304	-0.04%
2024/09/09	0	0.00	1.1	211.24	213.00	-1.1	313	-0.36%
2024/09/06	0	212.50	0.1	212.00	213.50	-0.1	340	-0.02%
2024/09/05	2.3	213.16	0.4	214.50	210.00	1.9	358	0.53%
2024/09/04	0.5	216.44	5.2	213.56	213.50	-4.7	365	-1.30%
2024/09/03	0.5	223.60	0	0.00	222.50	0.5	368	0.14%
2024/09/02	0.5	224.49	2	225.00	224.00	-1.5	375	-0.40%
2024/08/30	8.2	224.95	0	223.50	224.50	8.2	378	2.16%
2024/08/29	5.5	223.36	0.3	223.47	223.00	5.2	384	1.36%
2024/08/28	1.3	225.26	1	225.50	225.50	0.3	391	0.08%
2024/08/27	0.1	224.00	1.6	224.53	223.50	-1.6	395	-0.39%
2024/08/26	0	224.50	0	0.00	223.50	0	407	0.00%
2024/08/23	0.5	224.00	5.5	223.41	223.50	-5	413	-1.21%
2024/08/22	2	224.50	0	224.50	224.00	2	416	0.48%
2024/08/21	0	0.00	2.3	224.00	224.00	-2.3	422	-0.54%
2024/08/20	0.2	225.74	3	222.00	226.00	-2.8	430	-0.66%
2024/08/19	0.1	220.71	3.3	219.76	219.00	-3.3	440	-0.74%
2024/08/16	0.1	216.93	0.1	216.00	217.00	0.1	452	0.01%
2024/08/15	2	214.50	0	214.00	214.50	2	471	0.43%
2024/08/14	0.2	214.00	5.5	214.00	215.00	-5.4	494	-1.09%
2024/08/13	0.6	214.50	5	213.50	213.00	-4.4	517	-0.85%
2024/08/12	0	216.06	0.3	216.67	214.50	-0.3	535	-0.05%
2024/08/09	0.1	216.08	3.2	214.52	215.00	-3	537	-0.56%
2024/08/08	0.1	213.99	1.1	213.45	211.50	-1	540	-0.18%
2024/08/07	0.1	208.79	115.1	207.32	213.00	-115	543	-21.14%	大賣/鉅額交易
2024/08/06	5.3	201.15	234.2	197.56	196.50	-228.9	545	-41.99%	大賣/鉅額交易
2024/08/05	7.1	204.90	89.6	202.69	201.50	-82.5	539	-15.29%
2024/08/02	1.1	223.06	0.2	224.22	223.00	0.9	532	0.16%
2024/08/01	5	228.00	4.1	230.94	228.50	0.9	538	0.16%
2024/07/31	2	222.26	2	222.52	224.50	0	545	0.00%
2024/07/30	3.3	222.12	3.2	224.97	225.00	0.1	550	0.02%
2024/07/29	1.1	223.54	0	0.00	223.50	1.1	555	0.20%
2024/07/26	8.1	223.58	5	223.30	223.00	3.1	554	0.56%
2024/07/23	1.1	228.47	6.1	228.16	228.00	-5	553	-0.91%
2024/07/22	5.1	225.93	11.6	229.94	228.50	-6.5	553	-1.17%
2024/07/19	2.7	235.54	1.4	235.40	232.00	1.3	550	0.24%
2024/07/18	1.1	240.03	3.4	240.63	240.50	-2.3	548	-0.41%
2024/07/17	50.2	242.39	4.2	242.72	243.00	46.1	548	8.40%
2024/07/16	58.2	240.96	73.8	240.32	240.50	-15.6	548	-2.84%
2024/07/15	2	233.25	1	234.50	233.00	1	542	0.18%
2024/07/12	1	232.51	2	233.00	233.00	-1	544	-0.18%
2024/07/11	0.2	234.47	2.4	234.97	234.50	-2.2	550	-0.41%
2024/07/10	2	233.25	1	233.01	232.50	1	559	0.18%
2024/07/09	0	233.69	5.3	232.76	233.50	-5.3	561	-0.94%
2024/07/08	4.1	235.01	2.7	235.72	236.00	1.4	563	0.25%
2024/07/05	6.3	233.10	18.7	231.97	235.50	-12.4	563	-2.21%
2024/07/04	0.1	225.00	3.1	225.00	226.00	-3	552	-0.54%
2024/07/03	0.2	223.91	2	223.51	224.00	-1.8	560	-0.32%
2024/07/02	2.3	223.50	1.2	223.08	222.00	1.1	575	0.19%
2024/07/01	0.6	225.91	0	0.00	225.00	0.6	590	0.11%
2024/06/28	0.3	222.68	0.2	223.53	223.00	0.1	598	0.02%
2024/06/27	3.4	222.21	0.6	222.50	222.00	2.8	609	0.46%
2024/06/26	1	222.51	2.1	224.01	222.00	-1	637	-0.16%
2024/06/25	4.7	220.25	0.2	218.69	220.50	4.5	663	0.68%
2024/06/24	6.6	225.61	0.2	225.50	224.00	6.4	684	0.93%
2024/06/21	7.1	229.91	69	228.50	230.00	-61.9	696	-8.89%
2024/06/20	0	0.00	23.6	228.61	229.00	-23.6	701	-3.37%
2024/06/19	2.2	228.86	0.3	227.12	226.50	1.9	731	0.26%
2024/06/18	2.3	225.84	132	224.78	225.00	-129.7	770	-16.84%	大賣/鉅額交易
2024/06/17	3.1	228.29	0	0.00	226.00	3.1	811	0.38%
2024/06/14	3.5	224.29	2.9	223.48	223.00	0.7	850	0.08%
2024/06/13	17.1	226.67	311.9	226.23	225.50	-294.8	858	-34.34%	大賣/鉅額交易
2024/06/12	3.6	240.40	2.4	239.65	241.00	1.2	849	0.14%
2024/06/11	1.4	236.29	2.5	236.79	237.50	-1.1	876	-0.12%
2024/06/07	0.2	235.68	0.6	235.00	234.50	-0.4	901	-0.05%
2024/06/06	1.2	235.73	1.3	236.64	235.00	-0.1	908	-0.01%
2024/06/05	5.5	237.49	0.4	238.50	237.00	5.1	907	0.56%
2024/06/04	0	237.50	0.3	237.83	237.00	-0.3	914	-0.03%
2024/06/03	2.4	239.47	1.7	243.03	238.50	0.8	917	0.08%
2024/05/31	1.4	242.30	12	243.17	244.00	-10.6	923	-1.15%
2024/05/30	0.5	240.03	3.2	238.80	242.00	-2.7	938	-0.28%
2024/05/29	2	238.76	0	0.00	238.00	2	935	0.22%
2024/05/28	0.2	235.22	0	235.50	235.00	0.2	941	0.02%
2024/05/27	5.1	234.32	0.1	235.00	233.00	5	944	0.53%
2024/05/24	2.1	233.28	2	234.01	233.50	0	969	0.00%
2024/05/23	2.3	239.68	1.1	238.68	237.00	1.2	968	0.12%
2024/05/22	1	240.07	8.3	240.82	242.50	-7.3	956	-0.76%
2024/05/21	1.1	235.61	0.9	235.84	239.00	0.3	947	0.03%
2024/05/20	1.5	231.86	0.2	231.39	229.00	1.3	930	0.14%
2024/05/17	9.8	232.19	19.1	232.48	229.50	-9.4	911	-1.03%
2024/05/16	13.5	236.98	2.1	236.31	235.50	11.4	893	1.27%
2024/05/15	0.4	241.90	2.1	241.51	241.00	-1.6	882	-0.19%
2024/05/14	0.1	242.16	3	241.83	240.00	-2.9	890	-0.32%
2024/05/13	1.4	240.58	3.7	240.73	240.50	-2.4	888	-0.26%
2024/05/10	3.4	242.87	1.3	247.79	241.50	2.1	884	0.24%
2024/05/09	3	243.00	1	245.00	241.50	2	875	0.23%
2024/05/08	3.3	240.88	5	241.40	241.00	-1.7	872	-0.20%
2024/05/07	4.5	241.36	2.3	241.00	241.00	2.2	868	0.25%
2024/05/06	0	0.00	2	245.25	245.50	-2	866	-0.23%
2024/05/03	1.2	242.96	3.7	243.56	243.00	-2.5	858	-0.29%
2024/05/02	105.5	244.17	55	243.11	242.50	50.5	855	5.90%	大買/
2024/04/30	0.5	246.72	1.6	245.99	249.50	-1.1	849	-0.13%
2024/04/29	4.2	246.49	5	246.70	247.00	-0.8	851	-0.09%
2024/04/26	0	243.75	1	243.99	242.50	-1	849	-0.12%
2024/04/25	1.1	240.10	0.2	241.17	239.00	0.9	847	0.11%
2024/04/24	1	243.04	1.3	244.44	245.00	-0.2	845	-0.03%
2024/04/23	2	240.38	0.6	241.65	240.00	1.4	841	0.17%
2024/04/22	1	245.99	86.4	245.43	243.50	-85.4	834	-10.24%
2024/04/19	8.3	241.53	5.7	239.82	241.50	2.7	824	0.32%
2024/04/18	2.7	246.23	4.1	246.51	248.00	-1.5	817	-0.18%
2024/04/17	6.8	246.62	4	246.88	245.50	2.8	812	0.34%
2024/04/16	11.7	236.78	7.1	240.31	242.50	4.6	810	0.57%
2024/04/15	3.8	242.22	1.1	242.04	241.00	2.8	798	0.35%
2024/04/12	9.8	244.39	1	246.00	245.00	8.8	795	1.10%
2024/04/11	6.4	246.46	5.1	246.57	246.00	1.2	789	0.16%
2024/04/10	5.5	247.74	0.4	249.87	249.00	5.2	785	0.66%
2024/04/09	6.4	244.23	1.1	245.00	244.00	5.4	781	0.69%
2024/04/08	40.3	243.66	12.7	243.69	243.00	27.5	773	3.56%
2024/04/03	1.2	244.04	0.8	246.18	251.00	0.4	762	0.05%
2024/04/02	28.7	248.07	39	247.57	247.00	-10.3	744	-1.38%
2024/04/01	6.1	251.17	15.8	250.40	249.50	-9.7	735	-1.31%
2024/03/29	11	251.66	77.2	251.14	249.00	-66.2	722	-9.16%
2024/03/28	51	263.26	57.8	259.12	257.50	-6.8	691	-0.99%
2024/03/27	86.5	263.48	9.3	267.37	268.00	77.2	660	11.70%
2024/03/26	60.2	260.37	3.1	257.94	259.50	57.1	629	9.06%
2024/03/25	5.4	261.99	8.1	262.37	257.50	-2.7	611	-0.44%
2024/03/22	21.1	269.60	52.3	270.53	262.00	-31.2	596	-5.23%
2024/03/21	30.9	281.43	145.2	280.08	282.50	-114.4	566	-20.18%	大賣/鉅額交易
2024/03/20	49.8	288.22	123	286.38	286.00	-73.2	533	-13.72%	大賣/
2024/03/19	45.8	273.24	32.2	272.49	279.00	13.6	490	2.77%
2024/03/18	49.3	259.95	10.1	260.16	263.00	39.3	451	8.70%
2024/03/15	17.9	256.66	122.6	253.06	250.00	-104.7	438	-23.88%	大賣/鉅額交易
2024/03/14	73.9	261.45	45.7	262.51	260.50	28.2	421	6.68%
2024/03/13	194.9	256.44	14.3	255.04	256.00	180.6	382	47.19%	大買/鉅額交易
2024/03/12	45.5	246.04	7.7	245.72	245.50	37.9	352	10.74%
2024/03/11	1.2	238.55	8.2	236.52	238.00	-7	343	-2.04%
2024/03/08	1.6	240.00	102.9	237.26	237.50	-101.2	341	-29.61%	大賣/鉅額交易
2024/03/07	55.9	244.06	4.1	241.24	240.00	51.8	334	15.50%
2024/03/06	44.3	240.58	81	239.33	241.00	-36.7	327	-11.19%
2024/03/05	58.7	239.78	16.9	241.60	246.50	41.9	316	13.21%
2024/03/04	17.3	238.73	1.4	237.38	237.00	15.9	299	5.30%
2024/03/01	9.6	238.25	0	238.50	237.50	9.5	298	3.20%
2024/02/29	1.1	237.86	1.1	237.94	235.50	0	290	0.01%
2024/02/27	21.6	238.00	4.4	237.90	237.00	17.1	286	5.98%
2024/02/26	3	231.20	4.1	231.12	231.50	-1.1	257	-0.43%
2024/02/23	37.4	229.13	3.2	226.25	228.00	34.2	259	13.18%
2024/02/22	4	226.26	0	0.00	225.00	4	258	1.56%
2024/02/21	3.1	225.52	3	226.17	226.00	0.1	258	0.02%
2024/02/20	5.4	227.21	3	227.50	227.50	2.4	263	0.91%
2024/02/19	0.7	224.42	2.1	222.51	222.50	-1.4	261	-0.54%
2024/02/16	2	222.07	5.1	221.52	222.00	-3.1	259	-1.18%
2024/02/15	10.2	223.02	2	222.76	223.00	8.2	255	3.23%
2024/02/05	7.1	230.28	0	0.00	229.50	7.1	244	2.88%
2024/02/02	1.1	233.00	0	0.00	232.50	1.1	245	0.45%
2024/02/01	8.1	230.63	0.3	230.83	230.50	7.8	263	2.94%
2024/01/31	2.2	230.97	1	231.00	231.50	1.2	265	0.44%
2024/01/30	15.2	230.98	0	230.00	231.00	15.2	269	5.64%
2024/01/29	9.4	230.00	1.5	231.49	228.00	7.9	275	2.89%
2024/01/26	1	226.50	0	0.00	227.50	1	273	0.37%
2024/01/25	2	226.24	1	226.50	227.00	1	279	0.36%
2024/01/24	1	224.01	30	224.73	225.50	-29	282	-10.26%
2024/01/23	11.2	226.57	0.1	226.00	226.00	11.1	295	3.76%
2024/01/22	10.1	230.46	0	0.00	232.00	10.1	301	3.34%
2024/01/19	0.1	227.40	0	0.00	229.00	0.1	317	0.02%
2024/01/18	0.4	223.49	4	223.25	224.50	-3.6	326	-1.11%
2024/01/17	2.4	231.21	6.4	228.34	227.00	-4.1	327	-1.24%
2024/01/16	1.1	231.64	0	0.00	231.50	1.1	330	0.35%
2024/01/15	1.1	232.69	0.1	230.50	233.50	1	332	0.31%
2024/01/12	1	230.50	0	0.00	230.50	1	336	0.30%
2024/01/11	2	230.00	0	0.00	231.00	2	336	0.59%
2024/01/10	5.3	230.08	71	228.08	229.00	-65.7	342	-19.19%
2024/01/09	3.1	231.84	0.1	232.00	233.00	3	339	0.89%
2024/01/08	6.1	231.84	2	232.00	231.00	4.1	345	1.17%
2024/01/05	1.1	234.10	0	0.00	234.50	1.1	346	0.32%
2024/01/04	1.1	236.03	1	236.04	234.50	0.1	358	0.02%
2024/01/03	26	237.04	1	235.50	236.00	25	368	6.79%
2024/01/02	1.1	237.64	0.1	239.00	238.00	1.1	373	0.28%
2023/12/29	26.5	239.92	0	0.00	241.00	26.5	380	6.95%
2023/12/28	2	236.75	0	0.00	237.00	2	379	0.53%
2023/12/27	4	238.25	0	0.00	236.50	4	392	1.02%
2023/12/26	1	236.50	0	0.00	239.50	1	400	0.25%
2023/12/25	2.1	235.06	0	0.00	235.00	2.1	410	0.50%
2023/12/22	3	236.00	0	0.00	234.50	3	422	0.71%
2023/12/21	1	236.55	0	0.00	236.50	1	426	0.24%
2023/12/20	1.2	237.65	0	0.00	239.00	1.2	429	0.28%
2023/12/19	3.2	234.45	1	236.50	237.00	2.2	430	0.51%
2023/12/18	2	237.50	1	237.50	238.50	1	431	0.23%
2023/12/15	6.4	243.20	0	0.00	241.00	6.4	432	1.47%
2023/12/14	1	236.50	2.6	236.68	239.00	-1.6	427	-0.38%
2023/12/13	3.1	232.67	0	0.00	231.50	3.1	428	0.71%
2023/12/12	12.1	239.57	1	238.50	235.50	11.1	430	2.57%
2023/12/11	0	0.00	7.4	237.48	238.00	-7.4	429	-1.72%
2023/12/08	5.7	235.65	0	0.00	237.00	5.7	430	1.33%
2023/12/07	1.3	234.23	0.1	236.00	235.00	1.2	426	0.29%
2023/12/06	2.2	239.62	0.5	239.50	239.50	1.6	430	0.38%
2023/12/05	2.3	239.52	6	240.08	240.50	-3.7	431	-0.86%
2023/12/04	13.8	243.68	2	244.25	242.00	11.8	431	2.74%
2023/12/01	2.6	244.19	0.1	244.00	244.50	2.5	431	0.57%
2023/11/30	0	0.00	1	241.49	239.00	-1	430	-0.23%
2023/11/29	21	238.50	1.2	239.00	240.00	19.8	437	4.53%
2023/11/28	14	237.50	1	238.50	238.00	13	438	2.97%
2023/11/27	6	236.08	2.2	235.10	234.00	3.9	437	0.88%
2023/11/24	0	0.00	29.9	233.70	232.50	-29.9	438	-6.82%
2023/11/22	10.1	232.98	4.5	231.39	233.00	5.6	448	1.25%
2023/11/21	17	227.71	0	0.00	228.50	17	458	3.71%
2023/11/20	1.3	226.23	0	0.00	226.50	1.3	464	0.28%
2023/11/17	27.1	230.00	1	230.00	229.00	26.1	465	5.59%
2023/11/16	72	223.87	1	222.50	224.50	71	462	15.35%
2023/11/14	1	221.01	0	0.00	220.50	1	482	0.21%
2023/11/10	0	0.00	2	223.00	223.00	-2	488	-0.41%
2023/11/09	1.3	225.51	99	220.52	222.50	-97.7	488	-20.00%
2023/11/08	32	231.45	0.1	230.08	230.50	31.9	471	6.77%
2023/11/07	0	0.00	1	226.00	228.50	-1	472	-0.21%
2023/11/06	65	228.23	0	0.00	228.00	65	469	13.85%
2023/11/03	0	223.00	0	0.00	222.00	0	463	0.00%
2023/11/02	0	0.00	1	224.50	223.00	-1	463	-0.22%
2023/11/01	3	218.51	0	0.00	219.00	3	456	0.66%
2023/10/31	2.1	216.01	259	218.72	214.00	-256.9	453	-56.68%	大賣/鉅額交易
2023/10/30	9.1	227.49	8.3	225.55	224.00	0.9	439	0.19%
2023/10/27	10	232.15	9	235.16	231.00	1	431	0.24%
2023/10/26	6	237.34	2	236.50	239.00	4	417	0.96%
2023/10/25	10	243.10	0	243.50	242.50	10	413	2.41%
2023/10/24	1	244.50	1	248.00	245.50	0	412	0.00%
2023/10/23	2.1	241.05	0	0.00	244.00	2.1	408	0.51%
2023/10/20	0	0.00	1	240.50	241.50	-1	408	-0.25%
2023/10/19	6	245.00	10	245.25	244.00	-4	403	-0.99%
2023/10/18	1	247.00	0	0.00	246.50	1	404	0.25%
2023/10/17	2	252.00	0	0.00	251.00	2	399	0.50%
2023/10/13	29	259.26	0	0.00	256.00	29	399	7.26%
2023/10/12	21	262.10	0	0.00	263.00	21	397	5.28%
2023/10/11	0	0.00	0	257.50	262.00	0	388	0.00%
2023/10/06	0.1	261.10	0	0.00	262.50	0.1	379	0.03%
2023/10/05	0	0.00	20	263.63	265.50	-20	373	-5.36%
2023/10/04	0	0.00	4	262.38	263.00	-4	365	-1.09%
2023/10/03	2	266.00	6	266.67	265.00	-4	364	-1.10%
2023/10/02	0.1	259.28	7	260.86	260.50	-6.9	355	-1.93%
2023/09/28	129	253.97	1	256.50	252.50	128	350	36.53%	大買/鉅額交易
2023/09/27	63	249.98	0	0.00	251.50	63	348	18.07%
2023/09/26	0	0.00	2.1	242.66	241.00	-2.1	347	-0.59%
2023/09/25	5	239.39	0	241.50	238.50	5	353	1.42%
2023/09/22	100	238.43	58	239.00	240.00	42	355	11.81%
2023/09/21	0	0.00	76	237.84	237.00	-76	356	-21.32%
2023/09/20	2	241.52	35	240.09	240.00	-33	357	-9.23%
2023/09/19	2	244.50	0.2	245.50	242.50	1.8	361	0.51%
2023/09/18	0	251.00	0	0.00	252.50	0	362	0.00%
2023/09/15	20	243.50	1	247.00	246.00	19	360	5.27%
2023/09/14	3	245.00	5	245.20	245.50	-2	356	-0.56%
2023/09/13	0	245.50	5	243.90	245.00	-5	356	-1.40%
2023/09/12	2.1	246.61	0	246.00	246.50	2.1	357	0.58%
2023/09/11	1	251.48	64	250.49	247.50	-63	360	-17.47%
2023/09/08	2	258.25	5	257.00	257.50	-3	363	-0.83%
2023/09/07	0	258.25	0	0.00	257.00	0	371	0.01%
2023/09/06	0.1	262.01	0	0.00	261.00	0.1	376	0.02%
2023/09/05	2	263.50	65	262.85	265.00	-63	378	-16.66%
2023/09/04	18	267.00	3	265.49	265.00	15	387	3.87%
2023/08/31	0	259.00	28.2	255.21	256.50	-28.2	382	-7.37%
2023/08/30	0	0.00	8	258.69	259.50	-8	383	-2.09%
2023/08/29	10	256.55	9	261.50	259.00	1	390	0.26%
2023/08/28	47.3	259.24	3	262.67	261.00	44.3	389	11.38%
2023/08/25	137	259.66	9	261.72	261.00	128	384	33.30%	大買/鉅額交易
2023/08/24	34	252.53	52	252.06	252.00	-18	373	-4.83%
2023/08/23	9	248.56	4	252.50	252.00	5	372	1.34%
2023/08/22	0	243.00	3.4	244.32	242.50	-3.4	375	-0.90%
2023/08/21	2	249.50	2	261.00	248.50	0	381	0.00%
2023/08/18	219.1	255.68	1	258.95	256.00	218.1	391	55.76%	大買/鉅額交易
2023/08/17	2	249.00	0	0.00	248.50	2	392	0.51%
2023/08/16	3	244.50	0	0.00	245.00	3	394	0.76%
2023/08/15	0	0.00	1	242.50	243.00	-1	401	-0.25%
2023/08/14	38	238.93	2	239.00	241.00	36	405	8.88%
2023/08/11	2.4	240.01	2.2	242.10	241.00	0.2	408	0.04%
2023/08/10	1	232.02	2	232.00	234.00	-1	405	-0.24%
2023/08/08	3	232.50	1	234.00	239.00	2	406	0.49%
2023/08/07	0	234.88	0	0.00	235.50	0	407	0.00%
2023/08/04	8	236.00	0	0.00	236.00	8	416	1.92%
2023/08/02	0	0.00	1	236.50	236.50	-1	420	-0.24%
2023/08/01	3	237.17	0	0.00	235.50	3	424	0.71%
2023/07/28	10	238.80	1	237.50	239.50	9	423	2.12%
2023/07/27	6	237.33	0	0.00	237.50	6	419	1.43%
2023/07/26	0.1	234.00	0	0.00	234.50	0.1	422	0.01%
2023/07/25	0	0.00	7	232.00	231.50	-7	432	-1.62%
2023/07/24	1	231.00	12	231.88	231.50	-11	437	-2.52%
2023/07/21	0	0.00	15	231.73	233.50	-15	442	-3.39%
2023/07/20	0	0.00	13	233.96	233.00	-13	451	-2.88%
2023/07/19	31	233.21	78	232.88	231.50	-47	465	-10.09%
2023/07/18	19	237.87	1	238.00	237.00	18	467	3.85%
2023/07/17	0	0.00	0.1	243.50	241.00	-0.1	474	-0.03%
2023/07/14	1	243.01	6	244.67	243.00	-5	478	-1.04%
2023/07/13	0	243.00	0.1	244.00	243.50	-0.1	479	-0.02%
2023/07/12	0	245.00	0	0.00	242.50	0	488	0.00%
2023/07/11	2	243.50	0	0.00	243.50	2	490	0.41%
2023/07/10	0	241.00	0	0.00	241.00	0	495	0.00%
2023/07/07	1	242.01	3	242.00	241.50	-2	504	-0.40%
2023/07/06	0	0.00	2.7	247.23	249.00	-2.7	505	-0.52%
2023/07/05	11.1	248.92	1	248.51	247.00	10.1	515	1.96%
2023/07/04	3.1	243.37	2	242.25	242.50	1.1	520	0.20%
2023/07/03	9.1	260.21	1	260.00	261.00	8.1	513	1.57%
2023/06/30	10.2	253.41	0	254.50	254.00	10.2	508	2.00%
2023/06/29	0.3	252.98	0	0.00	252.50	0.3	507	0.06%
2023/06/28	0	0.00	3	247.17	248.00	-3	509	-0.59%
2023/06/27	21	245.52	0	0.00	243.50	21	518	4.05%
2023/06/26	22	247.64	0	0.00	249.50	22	515	4.27%
2023/06/21	14	250.32	0	0.00	250.50	14	514	2.72%
2023/06/20	14.2	249.83	0	0.00	251.00	14.2	522	2.72%
2023/06/19	19	252.45	0.3	252.83	251.00	18.7	525	3.56%
2023/06/16	15	254.70	0	0.00	254.00	15	529	2.83%
2023/06/15	16.3	255.26	1	256.92	255.00	15.3	542	2.81%
2023/06/14	18	256.50	0.2	256.92	255.50	17.8	555	3.21%
2023/06/13	3.1	252.16	2	252.00	253.00	1.1	566	0.19%
2023/06/12	6	242.75	3	248.00	247.00	3	571	0.52%
2023/06/09	12	238.00	0	0.00	241.00	12	573	2.09%
2023/06/08	22.1	236.35	0	0.00	238.00	22.1	573	3.86%
2023/06/07	15	239.83	1	240.30	240.50	14	569	2.46%
2023/06/06	10.1	240.27	2	242.50	243.50	8.1	571	1.41%
2023/06/05	47.1	244.83	0	0.00	241.50	47.1	582	8.08%
2023/06/02	81	247.15	0	0.00	246.50	81	592	13.68%
2023/06/01	14	240.11	1	243.00	244.00	13	590	2.20%
2023/05/31	0	241.50	0	0.00	241.50	0	598	0.00%
2023/05/30	22	238.36	0	0.00	242.00	22	601	3.66%
2023/05/29	55.1	240.76	112.1	239.35	240.50	-57	602	-9.46%	大賣/
2023/05/26	1	238.53	0	0.00	240.00	1	607	0.17%
2023/05/25	0	238.84	142	237.54	238.50	-142	623	-22.78%	大賣/鉅額交易
2023/05/24	1	232.59	45	234.50	239.00	-44	634	-6.94%
2023/05/23	5	238.20	7	239.79	237.50	-2	632	-0.31%
2023/05/22	0	244.50	106	243.29	245.50	-106	627	-16.90%	大賣/鉅額交易
2023/05/19	3	242.37	12	241.43	241.00	-9	627	-1.43%
2023/05/18	10	248.45	24	250.21	249.50	-14	625	-2.24%
2023/05/17	5	248.90	0	0.00	250.00	5	626	0.80%
2023/05/16	1	249.50	0	0.00	250.00	1	627	0.16%
2023/05/15	0	0.00	8	244.00	244.00	-8	630	-1.27%
2023/05/12	0	0.00	6.5	246.46	248.50	-6.5	638	-1.02%
2023/05/11	7.1	246.36	1	245.05	244.00	6	642	0.94%
2023/05/10	17	248.50	4	249.63	250.50	13	662	1.96%
2023/05/09	6	248.67	3	251.00	253.00	3	685	0.44%
2023/05/08	1.1	258.41	4	260.00	256.50	-2.9	682	-0.43%
2023/05/05	0	0.00	3	261.17	262.50	-3	682	-0.44%
2023/05/04	4	262.88	1	262.00	263.00	3	688	0.44%
2023/05/03	50	257.46	0	0.00	255.50	50	685	7.29%
2023/05/02	0	0.00	9	259.89	259.50	-9	687	-1.31%
2023/04/28	3	261.00	10	260.70	264.50	-7	685	-1.02%
2023/04/27	45	251.17	0	0.00	254.50	45	677	6.64%
2023/04/25	0.1	245.00	6	240.17	243.50	-5.9	666	-0.89%
2023/04/24	1	249.50	11.2	243.73	250.00	-10.2	657	-1.55%
2023/04/21	3	246.17	23.1	247.18	246.00	-20.1	648	-3.10%
2023/04/20	26.3	255.97	4	258.63	255.00	22.3	642	3.46%
2023/04/19	2	261.00	20	261.45	263.00	-18	637	-2.82%
2023/04/18	1	261.50	0	0.00	263.50	1	634	0.16%
2023/04/17	13	262.19	6	262.42	264.00	7	632	1.11%
2023/04/13	0.1	266.50	70	266.61	265.00	-69.9	622	-11.23%
2023/04/12	81	270.63	0	0.00	270.00	81	621	13.03%
2023/04/11	9	272.06	1	269.00	269.00	8	613	1.30%
2023/04/10	2	278.25	14	273.64	272.00	-12	610	-1.97%
2023/04/07	10	273.15	52	273.65	274.00	-42	599	-7.01%
2023/04/06	1	263.00	0	265.00	263.50	1	589	0.17%
2023/03/31	0	0.00	3	268.83	270.00	-3	589	-0.51%
2023/03/29	0	0.00	6	264.17	263.00	-6	587	-1.02%
2023/03/28	1	261.00	11	263.18	267.00	-10	587	-1.70%
2023/03/27	2	269.00	0	0.00	269.50	2	578	0.35%
2023/03/24	0	0.00	3	268.67	268.50	-3	585	-0.51%
2023/03/23	42	271.31	3	270.83	272.00	39	591	6.60%
2023/03/22	0	0.00	10	268.50	268.00	-10	588	-1.70%
2023/03/21	0	0.00	3	267.83	268.00	-3	588	-0.51%
2023/03/20	18.2	271.18	5	271.20	268.00	13.2	583	2.26%
2023/03/17	31	270.63	2.1	270.51	273.00	29	571	5.06%
2023/03/16	1	270.50	10	266.65	260.00	-9	555	-1.62%
2023/03/15	4	266.62	9	264.33	267.00	-5	541	-0.92%
2023/03/14	5	259.80	1	258.50	256.00	4	531	0.75%
2023/03/13	0	253.00	0	0.00	253.00	0	534	0.00%
2023/03/10	2.1	255.60	1.3	259.54	256.50	0.8	537	0.14%
2023/03/09	0	0.00	2	268.00	266.00	-2	535	-0.37%
2023/03/08	28.1	266.94	18.1	261.53	269.00	10	531	1.89%
2023/03/07	0.1	264.95	11	262.91	264.00	-10.9	518	-2.10%
2023/03/06	12	272.63	2	272.51	271.50	10	502	1.98%
2023/03/03	2.1	269.94	13	268.42	269.00	-11	495	-2.21%
2023/03/02	12	267.96	0	0.00	269.00	12	486	2.46%
2023/03/01	0	0.00	1	259.50	261.00	-1	481	-0.21%
2023/02/24	51.1	263.39	2.1	264.89	266.00	49	482	10.17%
2023/02/23	121.1	259.20	3	258.17	258.50	118.1	474	24.85%	大買/鉅額交易
2023/02/22	2	255.22	1	249.50	257.00	1	456	0.22%
2023/02/21	77	248.48	10	246.85	250.00	67	456	14.68%
2023/02/20	5	243.40	5.5	240.85	245.00	-0.5	452	-0.10%
2023/02/17	4	236.00	6	236.33	235.00	-2	445	-0.45%
2023/02/16	8	240.31	7	239.79	240.00	1	449	0.22%
2023/02/15	8	236.06	2	238.50	238.00	6	452	1.33%
2023/02/14	4	237.25	0	0.00	238.00	4	449	0.89%
2023/02/13	3	238.67	1	243.00	238.50	2	453	0.44%
2023/02/10	2	242.75	0	242.00	242.50	2	457	0.44%
2023/02/09	0	242.00	3	243.00	240.00	-3	451	-0.66%
2023/02/08	3	241.16	4	242.38	243.00	-1	446	-0.22%
2023/02/07	9	247.94	8.8	248.68	243.00	0.2	424	0.06%
2023/02/06	8	229.44	0	0.00	227.00	8	394	2.03%
2023/02/03	0.1	232.50	1	231.00	232.50	-0.9	395	-0.23%
2023/02/02	5	232.00	2	235.50	236.50	3	394	0.76%
2023/02/01	8	223.50	10	222.90	227.00	-2	387	-0.52%
2023/01/31	2.3	218.18	0	0.00	220.00	2.3	392	0.59%
2023/01/30	0	223.50	0	0.00	221.00	0	392	0.00%
2023/01/17	12	221.83	0.1	221.50	223.50	12	402	2.97%
2023/01/16	0	0.00	1.2	225.33	223.50	-1.2	401	-0.30%
2023/01/13	16	223.66	0	0.00	224.00	16	401	3.98%
2023/01/12	5	224.40	1	224.00	224.00	4	405	0.99%
2023/01/11	1	228.00	2	230.50	230.00	-1	407	-0.25%
2023/01/10	2	225.00	0	0.00	225.00	2	407	0.49%
2023/01/09	98	227.04	0	0.00	227.50	98	406	24.13%
2023/01/04	0	0.00	2	220.25	222.00	-2	422	-0.47%
2023/01/03	4	212.13	0	0.00	216.00	4	427	0.94%
2022/12/27	3	221.50	3	219.50	221.00	0	459	0.00%
2022/12/26	0.9	218.00	9	222.28	215.00	-8.1	467	-1.73%
2022/12/23	11	228.27	13	224.96	231.00	-2	466	-0.43%
2022/12/22	0	0.00	7	227.43	226.00	-7	470	-1.49%
2022/12/21	1	229.50	14	228.21	231.50	-13	472	-2.75%
2022/12/20	1	224.00	2	223.51	220.50	-1	478	-0.21%
2022/12/19	0	0.00	9	226.00	225.00	-9	488	-1.84%
2022/12/16	2	233.75	31	233.00	229.00	-29	495	-5.85%
2022/12/15	8	232.19	4.1	236.98	235.50	3.9	499	0.79%
2022/12/14	28	225.48	0.5	227.50	228.00	27.6	509	5.41%
2022/12/13	0	0.00	2	225.49	222.00	-2	516	-0.39%
2022/12/12	50.1	220.80	2	220.75	221.00	48.1	518	9.28%
2022/12/09	2	220.00	0	0.00	221.00	2	522	0.38%
2022/12/08	4	217.00	3	216.33	216.50	1	528	0.19%
2022/12/07	3	218.50	4	217.25	214.50	-1	533	-0.19%
2022/12/06	1	214.00	0	0.00	214.00	1	536	0.19%
2022/12/05	14.3	212.84	12	210.96	210.00	2.3	532	0.42%
2022/12/01	3.5	205.77	0	0.00	202.00	3.5	519	0.68%
2022/11/30	0	0.00	0.1	204.24	206.00	-0.1	518	-0.02%
2022/11/28	1	195.50	2	195.50	199.50	-1	516	-0.19%
2022/11/25	2	198.25	2	198.00	197.00	0	520	0.00%
2022/11/24	0	198.50	1	200.50	200.50	-1	519	-0.19%
2022/11/23	1.1	198.68	1	203.00	196.50	0.1	518	0.03%
2022/11/22	0.1	193.00	2	199.50	199.50	-2	515	-0.38%
2022/11/21	4	193.38	0	0.00	192.50	4	508	0.79%
2022/11/17	2	191.51	5	190.20	194.50	-3	503	-0.60%
2022/11/16	5	199.78	1	200.50	196.00	4	490	0.82%
2022/11/15	5.1	206.12	2	206.00	203.50	3.1	480	0.63%
2022/11/14	6	213.92	5	212.60	210.50	1	477	0.21%
2022/11/11	9	219.22	41	216.23	216.50	-32	471	-6.79%
2022/11/10	0	0.00	16	208.41	209.00	-16	460	-3.47%
2022/11/09	2	210.50	26	211.69	209.50	-24	458	-5.23%
2022/11/04	10	197.25	1	200.00	200.50	9	454	1.98%
2022/11/02	1	204.00	1	206.50	205.00	0	466	0.00%
2022/11/01	4	208.38	3.1	208.17	206.00	1	470	0.20%
2022/10/31	3	200.17	0	0.00	202.00	3	486	0.62%
2022/10/27	3	200.83	10	204.50	206.00	-7	494	-1.42%
2022/10/25	3.3	197.79	12	197.83	195.50	-8.7	502	-1.74%
2022/10/24	3	216.00	0	0.00	211.00	3	497	0.60%
2022/10/21	0	0.00	5	216.00	215.00	-5	499	-1.00%
2022/10/20	2	221.50	25	214.86	215.50	-23	504	-4.56%
2022/10/19	8	224.75	1	223.50	224.00	7	507	1.38%
2022/10/17	0	0.00	1	220.50	223.00	-1	502	-0.20%
2022/10/14	17	226.15	1	225.50	224.00	16	507	3.15%
2022/10/13	13	217.77	152	215.97	220.00	-139	503	-27.59%	大賣/鉅額交易
2022/10/12	51	216.63	1	220.53	224.00	50	498	10.03%
2022/10/11	4.1	216.86	2	216.75	216.00	2.1	489	0.42%
2022/10/07	12	234.13	1	235.50	230.00	11	480	2.29%
2022/10/06	22	232.86	2	233.50	233.50	20	472	4.24%
2022/10/05	6	229.00	4	234.13	233.50	2	467	0.43%
2022/10/04	3	237.17	2	233.00	240.00	1	455	0.22%
2022/10/03	5	228.29	3	226.33	226.00	2	445	0.45%
2022/09/30	2	232.75	1	235.00	236.00	1	437	0.23%
2022/09/29	3	239.50	6	239.17	237.50	-3	437	-0.69%
2022/09/28	6	241.83	1	239.00	237.00	5	432	1.16%
2022/09/27	61	244.36	4	243.63	246.50	57	429	13.29%
2022/09/26	140	246.60	22	247.55	246.50	118	420	28.07%	大買/鉅額交易
2022/09/23	6	255.67	5	259.10	252.00	1	406	0.25%
2022/09/22	12	261.88	12	262.13	259.50	0	397	0.00%
2022/09/21	19.5	263.41	38	264.21	268.50	-18.5	384	-4.81%
2022/09/20	62	256.10	4	258.63	258.00	58	369	15.68%
2022/09/19	7	243.36	26	243.00	250.00	-19	362	-5.24%
2022/09/16	8.1	244.38	0	0.00	245.00	8.1	357	2.25%
2022/09/15	46	248.03	33	250.85	248.50	13	353	3.68%
2022/09/14	10	239.30	6	239.33	241.00	4	343	1.16%
2022/09/13	60	235.48	17	236.26	238.00	43	340	12.64%
2022/09/12	3	224.67	1.2	227.34	228.00	1.8	332	0.55%
2022/09/08	8	222.13	0	0.00	222.00	8	330	2.42%
2022/09/07	1	218.50	0	0.00	222.00	1	330	0.30%
2022/09/06	1	225.00	1	223.50	223.50	0	327	0.00%
2022/09/02	20	228.93	0	229.00	229.00	20	331	6.03%
2022/09/01	1	228.00	5	227.80	230.00	-4	344	-1.16%
2022/08/31	0	0.00	6	229.00	230.00	-6	346	-1.73%
2022/08/30	3	233.50	4	233.50	233.00	-1	345	-0.29%
2022/08/29	2	230.00	7	224.00	230.00	-5	353	-1.41%
2022/08/26	0	0.00	4	234.50	234.50	-4	354	-1.13%
2022/08/25	3	233.17	4.1	233.75	233.50	-1.1	360	-0.29%
2022/08/24	11	230.50	3	227.50	230.00	8	360	2.22%
2022/08/23	3	224.50	0	0.00	225.00	3	361	0.83%
2022/08/22	27	230.59	1.1	231.00	231.00	25.9	355	7.28%
2022/08/19	49	235.61	0	0.00	234.50	49	355	13.79%
2022/08/18	5	232.10	21	232.60	232.50	-16	351	-4.56%
2022/08/16	21	237.28	1.2	236.00	237.00	19.9	347	5.72%
2022/08/15	2	234.50	2	232.00	234.50	0	346	0.00%
2022/08/12	18	234.56	40	233.18	233.00	-22	342	-6.42%
2022/08/11	14.1	235.07	6	233.08	236.00	8.1	336	2.40%
2022/08/10	29	237.55	0	0.00	238.00	29	327	8.86%
2022/08/09	23.1	231.61	23.1	232.19	234.00	0	320	0.00%
2022/08/08	28	226.39	10	224.55	227.00	18	312	5.76%
2022/08/05	268	221.64	109.8	221.66	225.00	158.2	305	51.73%	大買/大賣/鉅額交易
2022/08/04	180	205.59	1	204.00	208.00	179	289	61.92%	大買/鉅額交易
2022/08/03	130	204.63	18	202.69	203.00	112	280	39.88%	大買/鉅額交易
2022/08/02	280	205.09	27	202.98	205.00	253	275	91.77%	大買/鉅額交易
2022/08/01	8	205.44	0	208.00	206.00	8	261	3.06%
2022/07/29	23	205.26	41	204.73	205.50	-18	254	-7.06%
2022/07/28	0	0.00	7	203.00	203.00	-7	251	-2.79%
2022/07/27	9	198.78	70	197.86	199.00	-61	245	-24.81%
2022/07/26	1.3	199.03	42	196.93	200.00	-40.7	239	-17.03%
2022/07/25	2.1	195.42	0	193.95	195.50	2.1	230	0.90%
2022/07/22	0.1	192.50	0.1	192.32	191.50	0	227	-0.01%
2022/07/21	30	192.77	1	190.50	192.50	29	228	12.68%
2022/07/20	0.3	187.50	0	0.00	187.00	0.3	222	0.14%
2022/07/19	0	0.00	39.6	188.73	188.00	-39.6	220	-17.95%
2022/07/18	1	190.00	0	0.00	191.50	1	218	0.46%
2022/07/15	1	186.50	0	0.00	186.50	1	216	0.46%
2022/07/14	0	0.00	1	186.00	184.00	-1	219	-0.46%
2022/07/13	1	186.00	1	186.50	186.50	0	220	0.00%
2022/07/11	1	179.50	0	0.00	179.50	1	213	0.47%
2022/07/07	5	176.00	0	0.00	176.00	5	215	2.32%
2022/06/29	1	175.00	0	0.00	179.00	1	208	0.48%
2022/06/28	1	176.01	0	0.00	176.00	1	206	0.49%
2022/06/27	0	0.00	10	184.50	184.50	-10	201	-4.97%
2022/06/23	0	0.00	2	183.50	182.00	-2	191	-1.04%
2022/06/17	0	0.00	0	186.00	186.00	0	184	-0.01%
2022/06/15	0	192.00	0	0.00	189.50	0	187	0.00%
2022/06/14	31	192.79	0	193.50	192.00	31	184	16.74%
2022/06/13	0	0.00	0	205.00	197.00	0	178	0.00%
2022/06/10	2.1	205.48	1	206.50	204.50	1.1	178	0.59%
2022/06/07	1	199.00	1	201.50	199.50	0	163	0.00%
2022/06/06	0	0.00	3	195.50	196.00	-3	153	-1.96%
2022/06/02	42	196.32	0	0.00	196.00	42	150	27.84%
2022/06/01	0	0.00	4	194.00	197.00	-4	143	-2.78%
2022/05/30	0	0.00	8	195.00	195.00	-8	135	-5.92%
2022/05/25	14	188.79	0	0.00	188.50	14	129	10.82%
2022/05/20	0	0.00	0	193.00	192.00	0	125	-0.02%
2022/05/19	2	186.50	0	0.00	190.00	2	124	1.60%
2022/05/18	0	0.00	1	190.00	190.00	-1	124	-0.80%
2022/05/13	0	189.00	0	0.00	190.00	0	123	0.04%
2022/05/12	0	189.00	0.1	189.00	187.00	0	123	-0.04%
2022/05/11	0.1	191.00	0	0.00	191.50	0.1	121	0.04%
2022/05/05	1	196.00	1	195.00	195.50	0	125	0.00%
2022/05/04	0	0.00	1	182.50	185.00	-1	120	-0.83%
2022/05/03	0	181.00	0	0.00	180.50	0	121	0.02%
2022/04/29	1	182.55	0	0.00	182.50	1	122	0.85%
2022/04/28	0	183.50	0	0.00	183.00	0	123	0.00%
2022/04/26	1	188.00	0	0.00	189.50	1	120	0.83%
2022/04/20	31	195.77	0	0.00	195.00	31	119	26.02%
2022/04/15	0	0.00	0	189.50	189.50	0	113	-0.03%
2022/04/13	0	191.27	0	0.00	189.00	0	114	0.03%
2022/04/12	0	0.00	0	190.00	194.50	0	113	-0.01%
2022/04/11	0	189.00	0	0.00	189.50	0	111	0.01%
2022/04/08	0	188.06	0	0.00	191.50	0	111	0.01%
2022/04/07	0	187.00	0	0.00	185.50	0	108	0.01%
2022/04/06	0	192.42	0	0.00	187.50	0	106	0.01%
2022/03/25	1	186.50	0	0.00	186.00	1	97	1.02%
2022/03/24	0	189.00	0	0.00	188.00	0	97	0.01%
2022/03/16	3	176.33	0	0.00	176.00	3	86	3.46%
2022/03/15	0	178.00	0	0.00	178.50	0	86	0.02%
2022/03/11	1	186.51	0	0.00	185.50	1	83	1.21%
2022/03/10	0	199.00	0	0.00	195.00	0	77	0.00%
2022/03/02	0	0.00	1	202.00	203.00	-1	75	-1.32%
2022/03/01	1	202.50	0	0.00	201.50	1	73	1.36%
2022/02/11	0	0.00	9	204.11	205.00	-9	71	-12.58%
2022/02/09	0	210.00	0	0.00	207.50	0	70	0.00%
2022/01/06	0	0.00	33	211.97	211.50	-33	50	-65.63%
2022/01/05	0	0.00	29	212.66	212.50	-29	47	-60.92%
2022/01/04	0	0.00	10	216.00	216.00	-10	45	-21.82%
2022/01/03	0	0.00	5	215.70	215.00	-5	46	-10.80%
2021/12/28	0	0.00	9	214.56	214.00	-9	49	-18.18%
2021/12/27	0	0.00	5	214.20	214.00	-5	50	-9.96%
2021/12/24	0	0.00	5	215.40	214.50	-5	51	-9.78%
2021/12/23	0	0.00	4	215.00	214.50	-4	51	-7.81%
2021/12/22	0	0.00	2	217.00	216.00	-2	51	-3.88%
2021/12/21	0	0.00	9	214.50	214.50	-9	51	-17.54%
2021/12/20	0	0.00	8	214.44	214.50	-8	51	-15.63%
2021/12/17	0	0.00	19	218.16	219.00	-19	51	-37.22%
2021/12/16	0	0.00	0.5	219.00	220.00	-0.5	49	-0.95%
2021/11/26	0.1	212.00	0	0.00	210.50	0.1	44	0.23%
2021/10/26	0	0.00	2	222.50	222.50	-2	56	-3.53%
2021/08/11	1	246.50	0	0.00	249.00	1	52	1.89%
2021/08/10	0	0.00	6	252.17	250.00	-6	52	-11.35%
2021/08/05	0	0.00	2	249.50	248.00	-2	50	-3.92%
2021/07/08	1	241.50	0	0.00	242.50	1	62	1.60%
2021/07/06	0	0.00	1	248.50	248.50	-1	63	-1.57%
2021/06/29	4	239.50	0	0.00	243.00	4	68	5.85%
2021/05/21	1	238.50	0	0.00	238.50	1	83	1.20%
2021/05/19	0	0.00	2	244.00	242.00	-2	84	-2.36%
2021/05/18	0	0.00	1	249.00	246.00	-1	86	-1.15%
2021/05/11	0	0.00	10	259.20	258.50	-10	85	-11.69%
2021/04/28	10	253.00	0	0.00	254.00	10	80	12.37%
2021/03/22	1	241.00	0	0.00	240.00	1	74	1.35%
2021/03/12	0.1	245.00	0	0.00	245.00	0.1	85	0.12%
2021/03/11	1	248.00	0	0.00	250.50	1	82	1.21%
2021/03/09	0	0.00	6	254.75	256.50	-6	83	-7.22%
2021/03/02	0	0.00	2	249.50	251.00	-2	82	-2.41%
2021/02/18	0	0.00	4	269.00	271.00	-4	81	-4.94%
2021/01/21	0	0.00	2.4	254.77	252.50	-2.4	84	-2.84%
2021/01/14	0	0.00	0	264.00	265.00	0	92	-0.01%
2021/01/07	12	260.88	0	0.00	260.00	12	94	12.74%
2021/01/06	12	264.92	0	0.00	263.00	12	92	12.94%
2021/01/05	7	271.57	10	270.70	270.00	-3	92	-3.24%
2021/01/04	0	0.00	2	271.00	274.00	-2	95	-2.10%
2020/12/31	25	268.08	2	267.00	268.00	23	95	24.19%
2020/12/30	0	0.00	2	263.00	264.00	-2	92	-2.16%
2020/12/29	0	0.00	1	262.00	262.00	-1	93	-1.07%
2020/12/28	1	261.50	0	0.00	263.00	1	95	1.05%
2020/12/24	0	0.00	2	257.50	253.50	-2	96	-2.07%
2020/12/23	0	0.00	2	251.00	252.00	-2	95	-2.09%
2020/12/17	0	0.00	2	252.00	253.00	-2	97	-2.06%
2020/12/16	0	0.00	2	254.00	251.50	-2	97	-2.06%
2020/12/10	28	274.34	0	0.00	276.00	28	97	28.75%
2020/12/09	0	0.00	1	252.00	266.00	-1	91	-1.10%
2020/11/11	0	0.00	21	243.10	246.00	-21	103	-20.30%
2020/11/09	1	237.00	0	0.00	234.50	1	107	0.93%
2020/11/02	0.2	234.50	0	0.00	230.50	0.2	116	0.17%
2020/10/19	1	240.50	0	0.00	235.00	1	125	0.80%
2020/10/06	0	0.00	15	241.83	241.00	-15	137	-10.91%
2020/09/28	0	0.00	20	252.00	251.00	-20	162	-12.34%
2020/09/22	0	0.00	15	256.67	256.00	-15	193	-7.75%
2020/08/31	0	0.00	3	272.00	270.00	-3	279	-1.08%
2020/08/27	3	276.00	0	0.00	273.50	3	299	1.00%
2020/08/05	6	252.83	0	0.00	252.00	6	291	2.06%
2020/08/04	11	250.95	0	0.00	252.50	11	292	3.76%
2020/08/03	15	246.23	0	0.00	245.50	15	295	5.08%
2020/07/31	7	244.57	0	0.00	248.50	7	296	2.36%
2020/07/23	0	0.00	1	248.50	248.50	-1	291	-0.34%
2020/07/09	2	264.25	2	263.50	261.00	0	312	0.00%
2020/07/06	2	257.75	2	260.25	254.50	0	295	0.00%
2020/06/30	1	236.00	0	0.00	240.00	1	270	0.37%
2020/06/24	3	247.17	2	249.50	248.00	1	265	0.38%
2020/06/22	0	0.00	1	246.00	240.50	-1	262	-0.38%
2020/06/12	2	213.00	1	218.00	223.00	1	263	0.38%
2020/06/10	1	230.00	3	228.17	226.00	-2	263	-0.76%
2020/06/09	4	233.88	4	236.13	234.50	0	260	0.00%
2020/06/05	1	225.00	2	228.50	225.50	-1	251	-0.40%
2020/06/04	1	220.00	3	225.67	226.00	-2	236	-0.85%
2020/06/02	2	205.75	2	203.00	203.00	0	216	0.00%
2020/05/15	39	195.45	0	0.00	195.50	39	192	20.23%
2020/05/14	30	195.65	0	0.00	195.50	30	189	15.82%
2020/05/11	2	200.00	0	0.00	196.00	2	189	1.05%
2020/05/05	0	0.00	5	190.30	189.50	-5	184	-2.71%
2020/04/22	0	0.00	8	193.25	191.50	-8	168	-4.74%
2020/04/15	0	0.00	5	176.50	180.00	-5	147	-3.39%
2020/04/14	1	166.50	3	169.33	172.50	-2	142	-1.40%
2020/04/13	1	165.50	0	0.00	166.00	1	139	0.72%
2020/04/09	1	170.00	0	0.00	171.00	1	136	0.74%
2020/04/07	10	169.45	0	0.00	170.00	10	132	7.57%
2020/04/01	11	163.09	1	162.00	165.00	10	127	7.84%
2020/03/26	1	152.50	59	152.10	154.00	-58	117	-49.28%
2020/03/25	0	0.00	25	161.52	158.00	-25	113	-22.01%
2020/03/24	0	0.00	71	156.85	157.00	-71	111	-63.42%
2020/03/19	7	149.57	0	0.00	148.00	7	104	6.67%
2020/03/17	18	153.36	0	0.00	151.00	18	94	19.01%
2020/03/13	6	163.00	0	0.00	176.50	6	85	7.02%
2020/03/02	0	0.00	24	204.06	199.00	-24	65	-36.38%
2020/02/27	0	0.00	50	208.22	210.00	-50	65	-76.63%
2020/02/26	0	0.00	7	211.00	211.00	-7	63	-11.03%
2020/02/25	8	210.94	6	211.08	212.00	2	64	3.12%
2020/02/24	3	211.50	0	0.00	210.00	3	63	4.73%
2020/02/18	0	0.00	4	208.50	212.00	-4	63	-6.34%
2020/01/20	0	0.00	18	200.17	201.00	-18	57	-31.57%
2020/01/16	0	0.00	3	202.17	201.00	-3	54	-5.52%
2019/12/31	0	0.00	10	210.10	213.00	-10	56	-17.61%
2019/12/26	0	0.00	1	220.00	218.00	-1	58	-1.71%
2019/12/23	0	0.00	2	218.00	217.50	-2	58	-3.41%
2019/12/18	2	216.50	3	215.00	216.50	-1	56	-1.78%
2019/11/07	23	198.00	0	0.00	198.00	23	78	29.21%
2019/11/05	33	197.56	0	0.00	197.50	33	76	42.88%
2019/11/01	0	0.00	1	189.00	191.50	-1	77	-1.28%
2019/10/21	0	0.00	8	194.38	194.50	-8	87	-9.16%
2019/10/17	0	0.00	2	194.50	199.00	-2	84	-2.36%
2019/10/15	47	198.15	0	0.00	198.50	47	84	55.72%
2019/10/14	17	199.44	0	0.00	199.00	17	83	20.29%
2019/10/09	3	199.33	0	0.00	200.00	3	85	3.53%
2019/10/08	15	199.43	0	0.00	199.50	15	86	17.40%
2019/10/07	12	198.63	0	0.00	198.50	12	85	14.05%
2019/10/04	33	198.65	0	0.00	198.50	33	86	37.97%
2019/10/03	29	198.14	0	0.00	199.50	29	87	33.33%
2019/10/02	16	199.59	0	0.00	199.50	16	86	18.59%
2019/10/01	20	200.18	0	0.00	200.00	20	85	23.26%
2019/09/27	12	201.75	0	0.00	202.00	12	88	13.58%
2019/09/26	11	202.73	0	0.00	202.00	11	88	12.44%
2019/09/25	4	202.13	0	0.00	204.00	4	89	4.47%
2019/09/24	4	202.75	0	0.00	203.50	4	93	4.30%
2019/09/23	10	200.85	0	0.00	203.50	10	93	10.67%
2019/09/20	7	201.00	0	0.00	202.00	7	93	7.48%
2019/09/19	37	201.47	0	0.00	201.00	37	93	39.47%
2019/09/18	12	202.04	0	0.00	203.00	12	93	12.86%
2019/09/12	0	0.00	0	203.00	203.00	0	91	-0.03%
2019/09/05	0	0.00	3	212.00	210.50	-3	86	-3.46%
2019/08/30	0	0.00	17	220.97	218.50	-17	88	-19.23%
2019/08/27	1	212.00	0	0.00	215.00	1	85	1.17%
2019/08/22	3	208.00	0	0.00	208.50	3	97	3.07%
2019/08/12	0	0.00	19	202.76	201.50	-19	107	-17.67%
2019/07/10	1	187.50	1	189.50	188.00	0	108	0.00%
2019/07/08	0	0.00	0	188.50	189.00	0	111	-0.03%
2019/07/04	0	0.00	2	186.50	186.50	-2	115	-1.73%
2019/07/03	0	0.00	1	186.50	186.50	-1	113	-0.88%
2019/06/10	0	0.00	8	185.56	186.00	-8	133	-5.99%
2019/06/06	0	0.00	1	183.50	182.50	-1	136	-0.73%
2019/06/05	0	0.00	2	183.50	183.50	-2	139	-1.43%
2019/05/31	7	187.07	2	190.75	191.00	5	142	3.51%
2019/05/30	49	190.77	10	190.45	190.50	39	140	27.80%
2019/05/29	88	194.23	0	0.00	188.00	88	134	65.63%
2019/05/28	75	193.62	1	191.00	197.00	74	125	59.08%
2019/05/27	3	188.17	0	0.00	188.50	3	121	2.47%
2019/05/23	0	0.00	1	184.50	184.50	-1	120	-0.83%
2019/05/22	11	190.18	1	189.00	188.50	10	119	8.34%
2019/05/07	9	184.17	0	0.00	185.00	9	133	6.74%
2019/05/02	3	184.50	0	0.00	184.00	3	142	2.11%
2019/04/29	0	0.00	1	181.50	181.00	-1	157	-0.63%
2019/04/03	0	0.00	9	180.39	180.50	-9	205	-4.39%
2019/03/29	0	0.00	1	176.50	179.50	-1	209	-0.48%
2019/03/26	0	0.00	2	176.75	177.00	-2	215	-0.93%
2019/03/25	0	0.00	2	179.00	175.50	-2	221	-0.90%
2019/03/22	4	184.00	1	185.00	179.50	3	234	1.28%
2019/03/20	0	170.50	0	0.00	171.50	0	233	0.00%
2019/03/19	0	0.00	3	171.83	174.00	-3	244	-1.22%
2019/03/18	0	0.00	6	170.83	172.00	-6	250	-2.40%
2019/03/15	15	170.33	2	169.00	171.00	13	250	5.20%
2019/03/14	0	0.00	1	166.00	166.00	-1	246	-0.41%
2019/03/13	0	0.00	29	162.93	165.00	-29	248	-11.67%
2019/03/12	1	163.00	11.6	162.35	161.00	-10.6	248	-4.26%
2019/03/08	1	165.50	0	0.00	165.50	1	248	0.40%
2019/03/07	3	166.00	0	0.00	165.00	3	250	1.20%
2019/03/06	0	0.00	24	165.58	165.50	-24	254	-9.41%
2019/03/04	1	169.00	0	0.00	166.50	1	255	0.39%
2019/02/26	0	0.00	1	166.50	165.00	-1	255	-0.39%
2019/02/25	2	163.75	0	0.00	164.00	2	255	0.78%
2019/02/21	1	165.00	2	165.75	166.50	-1	258	-0.39%
2019/02/20	1	164.00	1	166.50	164.00	0	259	0.00%
2019/02/15	3	163.00	0	0.00	163.50	3	248	1.21%
2019/02/13	0	0.00	2	169.00	169.00	-2	244	-0.82%
2019/02/11	0	0.00	20	164.50	165.00	-20	239	-8.34%
2019/01/28	0	0.00	2	163.50	165.00	-2	234	-0.85%
2019/01/25	0	0.00	34	162.15	163.00	-34	232	-14.64%
2019/01/24	2	163.50	1	161.00	160.00	1	226	0.44%
2019/01/22	0	0.00	3	158.00	157.00	-3	218	-1.38%
2019/01/21	1	156.50	8	158.50	155.00	-7	210	-3.33%
2019/01/18	156	156.33	3	156.17	158.50	153	204	74.78%	大買/鉅額交易
2019/01/16	8	150.25	0	0.00	149.00	8	182	4.39%
2019/01/15	0	0.00	10	145.00	146.00	-10	179	-5.56%
2019/01/10	3	143.00	0	0.00	143.50	3	171	1.75%
2019/01/09	7	142.57	0	0.00	143.00	7	175	3.98%
2019/01/07	2	143.25	0	0.00	143.50	2	185	1.08%
2018/12/25	0	0.00	1	143.50	139.00	-1	180	-0.55%
2018/12/24	0	0.00	1	148.00	147.50	-1	177	-0.56%
2018/12/21	1	151.00	0	0.00	150.00	1	176	0.57%
2018/12/20	0	0.00	1	146.00	149.00	-1	172	-0.58%
2018/12/19	0	0.00	1	150.00	147.50	-1	169	-0.59%
2018/12/14	12	145.21	0	0.00	147.00	12	146	8.22%
2018/12/13	30	147.23	0	0.00	143.00	30	138	21.65%
2018/12/12	4	150.88	7	151.29	148.00	-3	135	-2.21%
2018/12/06	30	136.62	0	0.00	131.00	30	114	26.19%
2018/12/05	30	134.67	0	0.00	136.00	30	110	27.15%
2018/11/29	0	0.00	1	130.00	129.50	-1	95	-1.04%
2018/11/22	0	0.00	1	116.00	115.00	-1	88	-1.13%
2018/11/08	1	115.00	0	0.00	115.00	1	77	1.28%
2018/11/05	1	115.50	0	0.00	115.00	1	75	1.33%
2018/10/26	1	113.00	0	0.00	113.50	1	72	1.38%
2018/10/22	0	0.00	1	116.00	116.50	-1	61	-1.63%
2018/10/18	1	113.00	0	0.00	114.00	1	58	1.72%
2018/10/17	0	0.00	1	116.00	114.50	-1	57	-1.75%
2018/10/16	4	109.13	0	0.00	111.00	4	58	6.82%
2018/07/19	1	144.00	0	0.00	144.00	1	86	1.16%
2018/06/21	2	146.00	0	0.00	146.00	2	73	2.73%
2018/06/20	1	147.00	0	0.00	147.00	1	72	1.38%
2018/06/19	1	147.50	0	0.00	147.50	1	72	1.38%
2018/06/06	1	151.00	0	0.00	150.50	1	62	1.61%
2018/06/05	1	150.50	0	0.00	151.00	1	59	1.68%
2018/05/22	0	0.00	6	159.17	160.00	-6	53	-11.22%
2018/05/21	1	158.00	0	0.00	159.00	1	51	1.94%
2018/05/18	0	159.50	0	0.00	159.50	0	51	0.00%
2018/05/03	0	0.00	1	164.00	165.00	-1	60	-1.65%
2018/04/30	0	0.00	2	164.00	164.50	-2	58	-3.41%
2018/04/24	2	159.00	0	0.00	160.00	2	59	3.35%
2018/04/20	1	160.00	0	0.00	160.00	1	60	1.65%
2018/04/19	1	160.50	0	0.00	160.50	1	61	1.63%
2018/04/18	2	159.50	0	0.00	159.50	2	62	3.21%
2018/04/17	1	159.50	0	0.00	160.00	1	61	1.62%
2018/04/13	2	161.00	0	0.00	160.50	2	63	3.13%
2018/04/09	3	160.83	0	0.00	162.00	3	71	4.17%
2018/04/03	2	160.50	0	0.00	160.50	2	80	2.49%
2018/04/02	2	160.50	30	160.33	160.50	-28	85	-32.66%
2018/03/28	0	0.00	0	162.00	158.50	0	84	-0.05%