南六 (6504)-永豐金券商分點個股進出

台股 » 個股 » 南六 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南六

(6504)

可現股當沖

股價
68.7
漲跌
▲0.2
漲幅
+0.29%
成交量
51張
產業
上市其他類股
181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

南六 (6504)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
2024/11/21	0	0.00	1	69.10	68.50	-1	40	-2.49%
2024/11/20	2	67.75	0	0.00	67.30	2	39	5.12%
2024/11/14	1	69.50	0	0.00	69.20	1	39	2.54%
2024/11/08	0	0.00	3	70.80	70.90	-3	42	-7.08%
2024/11/07	2	70.70	0	0.00	70.80	2	42	4.71%
2024/11/05	9	70.87	0	0.00	70.70	9	42	21.25%
2024/11/01	0	0.00	1	70.40	70.20	-1	42	-2.34%
2024/10/29	1	70.10	6	70.22	69.90	-5	43	-11.52%
2024/10/28	0	0.00	2	70.30	70.10	-2	42	-4.66%
2024/10/18	1	70.30	0	0.00	70.00	1	45	2.19%
2024/10/17	0	70.10	0	0.00	70.20	0	45	0.07%
2024/10/11	0	0.00	1	70.30	70.30	-1	49	-2.04%
2024/10/09	1	70.50	0	0.00	70.20	1	50	2.00%
2024/10/08	0	0.00	1	70.00	70.20	-1	50	-1.98%
2024/10/04	4	70.60	0	0.00	70.00	4	52	7.67%
2024/10/01	0	0.00	1	70.80	71.10	-1	52	-1.91%
2024/09/30	2	70.80	0	0.00	71.20	2	53	3.77%
2024/09/27	0.1	71.00	0	0.00	71.10	0.1	53	0.15%
2024/09/26	4	70.83	0	0.00	70.80	4	53	7.42%
2024/09/25	1	70.80	0	0.00	70.90	1	54	1.82%
2024/09/24	0	0.00	0	71.75	70.60	0	55	0.00%
2024/09/20	1	70.80	1	70.90	71.00	0	56	0.00%
2024/09/19	1	70.20	2	70.30	70.30	-1	55	-1.80%
2024/09/18	3	69.93	0	0.00	70.00	3	55	5.45%
2024/09/13	3	69.73	3	70.07	69.50	0	56	0.00%
2024/09/10	1	69.00	0	0.00	68.80	1	60	1.66%
2024/09/09	0	0.00	1	68.70	69.30	-1	61	-1.63%
2024/09/04	0	0.00	1	70.10	68.50	-1	64	-1.54%
2024/09/03	1	69.60	0	0.00	70.00	1	64	1.55%
2024/09/02	0	0.00	2	70.20	70.10	-2	64	-3.09%
2024/08/27	1	70.50	1	70.20	70.70	0	65	0.00%
2024/08/26	1	70.40	1	70.70	70.50	0	65	0.00%
2024/08/19	0	0.00	1	70.60	70.10	-1	65	-1.52%
2024/08/15	2	70.65	1	70.30	69.90	1	67	1.49%
2024/08/13	1	70.00	3	69.97	69.90	-2	65	-3.04%
2024/08/12	1	69.60	1	70.40	70.30	0	66	0.00%
2024/08/09	1	69.50	2	69.85	70.20	-1	67	-1.48%
2024/08/07	0	0.00	1	69.10	69.40	-1	70	-1.42%
2024/08/06	2	67.50	1	69.80	67.60	1	70	1.42%
2024/08/05	5	68.00	11	68.19	67.50	-6	69	-8.59%
2024/08/01	0	0.00	0	71.00	71.50	0	69	-0.02%
2024/07/30	1	69.90	1	70.21	70.00	0	69	-0.03%
2024/07/29	1	69.70	0	70.50	69.70	1	69	1.42%
2024/07/26	0	0.00	2	69.80	69.60	-2	69	-2.90%
2024/07/23	2	70.60	2	70.89	70.40	0	68	-0.07%
2024/07/22	0	0.00	1	70.90	69.70	-1	68	-1.45%
2024/07/19	3	69.87	3	70.53	69.80	0	69	0.00%
2024/07/18	0	0.00	1	70.90	70.60	-1	69	-1.45%
2024/07/17	3	70.47	4	70.75	70.50	-1	69	-1.47%
2024/07/16	1	70.50	0.2	71.30	70.30	0.8	68	1.16%
2024/07/15	3	70.97	5	71.08	70.50	-2	68	-2.92%
2024/07/12	3	70.83	3	71.33	71.20	0	68	0.00%
2024/07/11	3	71.07	2	71.45	70.70	1	68	1.47%
2024/07/10	0.3	72.20	0	0.00	71.30	0.3	68	0.44%
2024/07/09	2	72.30	2	72.70	72.20	0	68	0.00%
2024/07/08	0	0.00	1	74.20	73.60	-1	67	-1.49%
2024/07/04	4	73.28	4	73.78	73.20	0	68	0.00%
2024/07/03	3	73.10	2	73.50	73.20	1	68	1.45%
2024/07/01	1	74.10	1	74.50	74.30	0	69	0.00%
2024/06/25	1	74.30	0	0.00	73.80	1	68	1.46%
2024/06/24	1	73.30	0	0.00	73.70	1	70	1.42%
2024/06/20	0	0.00	1	74.90	75.00	-1	71	-1.39%
2024/06/19	1	74.60	2	74.90	74.60	-1	72	-1.38%
2024/06/18	0	0.00	1	74.40	74.40	-1	71	-1.39%
2024/06/17	1.3	74.80	2	75.40	74.40	-0.7	72	-0.97%
2024/06/14	4	73.70	2	74.30	73.60	2	69	2.88%
2024/06/12	1	73.90	1	73.20	72.80	0	69	0.00%
2024/06/11	1.1	73.96	1	74.50	74.60	0.1	69	0.13%
2024/06/07	1	73.00	1	73.50	73.30	0	68	0.00%
2024/06/06	3	72.50	0	0.00	73.10	3	68	4.36%
2024/05/31	1	72.80	1	73.40	73.10	0	74	0.00%
2024/05/30	0	72.80	2	72.55	72.50	-2	74	-2.66%
2024/05/28	2	72.65	1	72.90	72.80	1	74	1.34%
2024/05/24	1	73.00	2	73.75	73.00	-1	74	-1.34%
2024/05/23	2	73.20	1	73.70	73.10	1	75	1.33%
2024/05/22	2	73.75	3	74.07	73.60	-1	77	-1.29%
2024/05/21	1	73.40	1	73.80	73.50	0	79	0.00%
2024/05/20	0	0.00	1	74.60	73.60	-1	80	-1.25%
2024/05/17	4	74.08	0	0.00	73.90	4	80	4.96%
2024/05/16	3	74.00	2	74.30	74.60	1	82	1.22%
2024/05/15	4	74.43	1	74.50	74.40	3	81	3.68%
2024/05/14	4	74.30	2.5	74.92	75.20	1.5	81	1.79%
2024/05/13	3	72.90	0	0.00	73.30	3	80	3.74%
2024/05/10	5	72.32	0	0.00	72.50	5	79	6.30%
2024/05/09	1	71.50	1	71.90	71.90	0	78	0.00%
2024/05/07	2	70.50	2	71.20	71.10	0	78	0.00%
2024/05/03	0	0.00	0	70.70	70.70	0	78	0.00%
2024/04/30	0	70.00	0	0.00	70.50	0	80	0.02%
2024/04/29	0	70.40	0	0.00	70.10	0	80	0.02%
2024/04/26	1	69.80	2	70.25	70.40	-1	79	-1.25%
2024/04/25	1	69.10	0	0.00	69.70	1	80	1.24%
2024/04/24	0	70.00	0	0.00	69.30	0	80	0.02%
2024/04/22	3	69.43	2	70.05	69.50	1	84	1.19%
2024/04/18	2	69.90	2	70.35	70.20	0	85	0.00%
2024/04/17	1	69.10	2	69.75	69.70	-1	85	-1.17%
2024/04/16	2.7	69.34	0	0.00	69.00	2.7	86	3.18%
2024/04/15	0	70.10	0	0.00	70.20	0	86	0.02%
2024/04/12	1	70.20	0	0.00	70.20	1	87	1.14%
2024/04/11	2	69.95	1	70.30	70.20	1	90	1.11%
2024/04/10	0	70.70	1	70.80	70.60	-1	91	-1.07%
2024/04/09	2	70.40	2	70.85	70.10	0	102	0.00%
2024/04/08	1	70.90	1	70.60	70.40	0	102	0.00%
2024/04/01	0	0.00	1	71.80	71.50	-1	106	-0.94%
2024/03/29	2	71.40	2	71.65	71.30	0	108	0.02%
2024/03/28	1	71.40	0	0.00	71.60	1	109	0.91%
2024/03/27	1.3	70.66	1	71.30	70.90	0.3	112	0.22%
2024/03/26	0	70.70	0	0.00	70.50	0	124	0.02%
2024/03/25	2	71.10	2	71.85	71.30	0	129	0.00%
2024/03/22	3	70.23	2	70.40	70.20	1	137	0.73%
2024/03/21	0	71.60	0	0.00	71.00	0	139	0.01%
2024/03/20	0	71.00	1	71.10	71.40	-1	139	-0.70%
2024/03/19	1	71.10	0	0.00	71.10	1	141	0.71%
2024/03/18	1	71.40	0	0.00	71.50	1	141	0.70%
2024/03/12	0	72.00	0	0.00	72.20	0	143	0.01%
2024/03/11	2	72.40	2	72.75	72.70	0	144	0.00%
2024/03/07	1	70.90	0	0.00	70.60	1	158	0.63%
2024/03/06	1	71.70	1	72.20	71.00	0	166	0.01%
2024/02/29	0	72.50	0	0.00	72.80	0	239	0.01%
2024/02/27	0	72.70	0	0.00	72.70	0	238	0.01%
2024/02/26	1	74.10	2	74.10	73.40	-1	239	-0.42%
2024/02/23	3	74.20	2	74.60	73.80	1	238	0.42%
2024/02/22	1	73.10	1	73.40	74.70	0	238	0.00%
2024/02/20	0	73.00	0	0.00	72.80	0	234	0.01%
2024/02/19	2	71.55	3	71.90	72.10	-1	234	-0.43%
2024/02/16	2	71.40	2	71.90	71.40	0	234	0.00%
2024/02/15	2	70.85	1	71.40	71.00	1	232	0.43%
2024/02/05	1	72.70	0	0.00	72.00	1	231	0.43%
2024/02/01	0	0.00	3	72.33	72.60	-3	230	-1.30%
2024/01/31	1	72.31	2	72.65	72.10	-1	231	-0.42%
2024/01/29	2	72.50	2	72.70	72.50	0	230	0.00%
2024/01/26	3	72.20	2	72.65	72.20	1	230	0.43%
2024/01/25	1	72.22	0	0.00	72.20	1	229	0.44%
2024/01/24	2	73.20	0	0.00	73.00	2	229	0.87%
2024/01/22	0	73.50	0	0.00	73.30	0	228	0.01%
2024/01/18	2	73.40	2	73.70	72.90	0	226	0.00%
2024/01/17	1	73.70	1	74.20	73.30	0	226	0.01%
2024/01/16	1	76.10	1	76.30	75.70	0	223	0.00%
2024/01/15	2	77.95	2	78.30	77.30	0	221	0.00%
2024/01/11	1	77.70	1	78.10	77.80	0	219	0.00%
2024/01/10	2	77.55	1	77.70	77.50	1	218	0.46%
2024/01/09	0	78.01	0	0.00	77.80	0	217	0.01%
2024/01/08	1	79.49	2	79.65	79.40	-1	216	-0.45%
2024/01/05	2	78.41	2	78.65	78.20	0	214	0.01%
2024/01/04	3	79.13	4	79.70	79.70	-1	211	-0.47%
2024/01/03	15	80.27	14	79.53	78.60	1	207	0.48%
2024/01/02	0	0.00	2	78.55	78.50	-2	197	-1.01%
2023/12/29	2	77.80	1	77.80	77.60	1	196	0.51%
2023/12/28	3	77.90	2	78.15	78.10	1	194	0.51%
2023/12/27	0	78.80	0	0.00	78.60	0	193	0.01%
2023/12/26	5	77.88	5	78.34	79.00	0	191	0.01%
2023/12/25	3	77.60	3	78.30	78.30	0	189	0.00%
2023/12/22	2	78.60	2	79.10	78.50	0	187	0.00%
2023/12/21	3.1	82.16	6	83.13	80.00	-3	184	-1.61%
2023/12/20	0	80.51	0	80.20	79.50	0	170	0.00%
2023/12/19	4	79.93	4	80.35	79.10	0	166	-0.02%
2023/12/18	3	79.73	2	80.45	78.80	1	157	0.63%
2023/12/15	2	78.30	2	78.70	78.80	0	153	0.00%
2023/12/14	0	0.00	2	78.50	78.40	-2	152	-1.31%
2023/12/13	1	78.50	2	79.15	78.80	-1	150	-0.67%
2023/12/12	1	78.50	0	0.00	78.50	1	149	0.67%
2023/12/11	3.1	79.42	2	79.75	79.20	1.1	148	0.71%
2023/12/08	1	80.20	1	80.70	79.50	0	146	0.00%
2023/12/07	3	79.50	0	80.50	79.50	3	145	2.05%
2023/12/06	0	0.00	1	80.73	80.70	-1	143	-0.72%
2023/12/05	5	81.22	5	82.43	82.00	0	142	-0.01%
2023/12/04	1	86.01	2	85.10	84.10	-1	136	-0.72%
2023/12/01	1	85.20	1	84.80	83.90	0	125	0.01%
2023/11/30	1.2	83.69	2	84.20	83.40	-0.8	116	-0.68%
2023/11/29	2	85.52	3	86.33	82.90	-1	102	-0.99%
2023/11/28	3.2	83.54	3	85.53	85.90	0.2	74	0.21%
2023/11/27	0	0.00	4	77.40	78.10	-4	46	-8.63%
2023/11/24	1	71.00	0	0.00	71.00	1	41	2.44%
2023/11/17	1	70.40	0	0.00	70.60	1	40	2.47%
2023/11/15	1	70.00	0	0.00	70.50	1	40	2.49%
2023/11/08	1	71.20	2	71.00	70.90	-1	42	-2.33%
2023/11/07	2	70.50	1	70.90	70.50	1	42	2.36%
2023/11/06	3	70.60	3	71.03	71.00	0	42	0.00%
2023/11/01	1	70.00	0	0.00	69.80	1	41	2.38%
2023/10/27	0	72.50	0	70.80	70.60	0	43	-0.01%
2023/10/24	1	71.00	0	0.00	71.40	1	44	2.25%
2023/10/23	1	70.71	1	71.50	71.00	0	45	0.01%
2023/10/20	0	0.00	1	71.00	71.00	-1	45	-2.20%
2023/10/19	1	71.90	0	0.00	71.50	1	45	2.20%
2023/10/18	2	71.75	2	72.05	72.00	0	45	0.01%
2023/10/17	1	72.30	1	72.80	72.00	0	46	0.00%
2023/10/16	0	73.70	0	0.00	72.40	0	46	0.01%
2023/10/13	0	0.00	0	74.10	73.60	0	47	-0.01%
2023/10/12	0	0.00	1	74.00	74.00	-1	48	-2.07%
2023/10/11	1	73.60	3	74.57	73.60	-2	48	-4.11%
2023/10/06	0	74.50	0	73.30	74.60	0	48	0.00%
2023/10/05	0	0.00	0	74.00	73.10	0	48	-0.02%
2023/10/04	0	73.50	1	73.40	73.10	-1	48	-2.04%
2023/10/02	2	73.90	0	0.00	73.30	2	51	3.88%
2023/09/28	1	72.80	1	73.40	73.50	0	52	0.00%
2023/09/27	1	73.30	0	0.00	73.20	1	54	1.85%
2023/09/22	0	0.00	1	74.30	73.60	-1	56	-1.77%
2023/09/21	1	74.00	2	74.90	74.30	-1	56	-1.76%
2023/09/20	0	0.00	1	75.70	75.60	-1	57	-1.73%
2023/09/19	1	75.60	1	75.60	75.50	0	58	0.00%
2023/09/18	1	76.10	2	76.30	76.10	-1	58	-1.70%
2023/09/15	2	75.70	0	0.00	75.70	2	59	3.37%
2023/09/14	1	76.90	0	0.00	77.10	1	59	1.68%
2023/09/13	1	76.70	0	0.00	76.10	1	60	1.65%
2023/09/06	2	77.25	2	77.15	76.80	0	67	0.00%
2023/08/30	1	77.30	1	77.70	77.60	0	72	0.00%
2023/08/29	1	77.10	1	77.40	77.30	0	71	0.00%
2023/08/22	0	0.00	1.1	77.73	77.00	-1.1	68	-1.57%
2023/08/18	2	78.10	0	0.00	77.80	2	68	2.92%
2023/08/17	2	77.90	1	78.50	78.10	1	67	1.47%
2023/08/16	2	76.00	3	76.23	76.30	-1	66	-1.50%
2023/08/15	1	74.60	0	0.00	74.90	1	65	1.54%
2023/08/14	0	0.00	0	75.50	74.70	0	66	-0.02%
2023/08/08	1	75.80	1	75.90	75.10	0	69	0.00%
2023/08/02	2	75.05	3	75.70	75.00	-1	72	-1.37%
2023/08/01	3	75.93	2	76.70	76.00	1	73	1.36%
2023/07/31	0	0.00	1	76.50	77.00	-1	73	-1.36%
2023/07/27	1	75.00	1	75.90	76.50	0	73	0.00%
2023/07/26	0	0.00	1	75.10	75.00	-1	73	-1.36%
2023/07/25	1	75.30	1	75.80	75.00	0	72	0.00%
2023/07/24	1	76.10	0	0.00	75.40	1	72	1.38%
2023/07/17	1	76.50	3	77.57	77.00	-2	72	-2.74%
2023/07/14	1	76.80	1	77.30	76.80	0	72	0.00%
2023/07/13	2	76.55	1	76.80	76.70	1	73	1.36%
2023/07/12	0	0.00	1	76.50	76.30	-1	73	-1.36%
2023/07/11	0	0.00	1	77.00	76.50	-1	73	-1.35%
2023/07/10	1	78.00	0	0.00	76.50	1	74	1.35%
2023/07/06	0	0.00	3	79.73	80.40	-3	73	-4.08%
2023/07/05	0	0.00	1	79.50	79.40	-1	75	-1.33%
2023/06/29	1	80.70	2	81.35	80.30	-1	73	-1.35%
2023/06/28	2	80.10	2	80.70	81.10	0	72	0.00%
2023/06/26	0	0.00	1	81.20	80.10	-1	71	-1.40%
2023/06/21	1	80.70	1	81.10	81.00	0	72	0.00%
2023/06/13	1	82.50	1	83.20	82.70	0	69	0.00%
2023/06/12	2	83.80	0	0.00	83.90	2	67	2.95%
2023/06/09	5	81.98	2	85.25	85.60	3	68	4.40%
2023/06/05	2	83.65	0	0.00	83.30	2	70	2.82%
2023/05/30	0	0.00	1	84.50	83.20	-1	76	-1.30%
2023/05/24	0	0.00	1	85.20	84.80	-1	79	-1.26%
2023/05/22	2	84.05	0	0.00	83.90	2	80	2.49%
2023/05/17	3	83.23	0	0.00	84.10	3	77	3.87%
2023/05/16	5	81.48	0	0.00	81.10	5	75	6.61%
2023/05/15	3	80.87	1	81.20	81.00	2	75	2.66%
2023/05/10	1	83.10	1.1	83.23	84.50	-0.1	73	-0.14%
2023/04/27	1	80.20	2	81.00	80.80	-1	68	-1.46%
2023/04/26	1	79.80	0	0.00	80.00	1	68	1.45%
2023/04/10	0	81.12	0	0.00	81.50	0	65	0.03%
2023/04/07	0	0.00	0	80.70	80.50	0	63	-0.02%
2023/03/31	1	78.90	1	79.10	79.30	0	71	0.00%
2023/03/28	1	77.50	2	77.95	77.60	-1	100	-1.00%
2023/03/27	1	77.62	1	78.30	77.70	0	103	0.02%
2023/03/24	2	77.85	1	78.30	77.70	1	103	0.96%
2023/03/23	1	77.90	1	78.30	77.70	0	103	0.00%
2023/03/20	0	0.00	1	78.30	78.20	-1	101	-0.99%
2023/03/17	2	78.10	1	78.50	78.00	1	100	0.99%
2023/03/16	1	78.10	3	78.60	77.90	-2	100	-2.00%
2023/03/15	1	78.40	0	0.00	78.40	1	99	1.00%
2023/03/13	1	77.60	1	77.90	78.30	0	99	0.00%
2023/03/10	3	78.33	3	78.33	78.30	0	98	0.00%
2023/03/09	1	81.10	1	81.67	81.00	0	96	-0.03%
2023/03/08	1	79.10	0	0.00	79.70	1	94	1.05%
2023/03/03	1	75.80	1	75.70	75.00	0	90	0.00%
2023/03/02	1	76.10	3	75.30	75.00	-2	89	-2.25%
2023/03/01	1	73.10	1	73.50	73.50	0	87	0.00%
2023/01/05	0	0.00	4	72.75	72.50	-4	97	-4.10%
2022/12/30	0	0.00	0	73.60	73.20	0	97	-0.02%
2022/12/27	0	73.00	0	0.00	73.80	0	96	0.02%
2022/12/21	0	74.90	0	0.00	73.60	0	86	0.03%
2022/12/19	7	78.50	7	78.50	78.50	0	58	0.00%
2022/11/11	1	70.90	0	0.00	70.80	1	58	1.70%
2022/10/14	0	0.00	1	71.00	72.00	-1	47	-2.12%
2022/08/29	1	84.50	0	0.00	84.80	1	44	2.22%
2022/08/22	1	84.00	1	84.90	84.90	0	42	0.00%
2022/08/05	0	0.00	0.2	81.30	81.70	-0.2	38	-0.59%
2022/07/25	1	81.40	0	0.00	81.40	1	42	2.35%
2022/07/18	1	81.30	2	81.50	81.20	-1	50	-1.98%
2022/07/12	0.1	80.70	0	0.00	80.90	0.1	52	0.12%
2022/07/08	0	0.00	0.2	82.30	82.20	-0.2	52	-0.38%
2022/07/07	0	0.00	1	81.50	82.20	-1	53	-1.88%
2022/07/05	0.1	83.30	0	0.00	82.30	0.1	55	0.15%
2022/07/01	2	85.45	0	0.00	80.20	2	56	3.51%
2022/06/30	1	87.50	0	0.00	85.90	1	57	1.75%
2022/06/28	0.1	88.30	0	0.00	87.40	0.1	57	0.15%
2022/06/24	2	88.15	0	0.00	87.90	2	58	3.39%
2022/06/17	0	0.00	1	86.50	86.30	-1	68	-1.46%
2022/05/31	1	82.40	0	0.00	82.80	1	88	1.12%
2022/05/20	0	0.00	1	82.30	82.90	-1	93	-1.07%
2022/05/19	0	0.00	4	80.68	81.10	-4	93	-4.29%
2022/05/18	1	83.80	1	83.70	83.90	0	92	0.00%
2022/05/17	0	0.00	1	83.80	83.70	-1	92	-1.08%
2022/05/16	1	87.30	1	84.50	84.10	0	93	0.00%
2022/05/10	2	90.10	1	89.10	89.00	1	92	1.09%
2022/05/06	0	0.00	0	90.35	91.50	0	92	-0.02%
2022/05/05	0	93.10	0	0.00	92.90	0	92	0.00%
2022/05/04	0	93.00	0	0.00	92.60	0	93	0.02%
2022/04/28	1	95.00	0	94.40	94.30	1	97	1.02%
2022/04/26	0	98.10	0	0.00	96.10	0	97	0.00%
2022/04/25	0	0.00	2	98.40	97.50	-2	96	-2.07%
2022/04/19	0.1	93.00	0	0.00	93.90	0.1	91	0.05%
2022/04/15	0	95.00	0	0.00	94.50	0	109	0.02%
2022/04/13	1.1	93.52	1	95.00	94.00	0.1	120	0.04%
2022/04/08	1	97.20	1	97.40	97.10	0	123	0.00%
2022/04/07	0	0.00	1	97.00	97.00	-1	122	-0.82%
2022/04/01	1	98.70	0	0.00	98.70	1	119	0.83%
2022/03/30	0	0.00	1	100.00	100.00	-1	120	-0.83%
2022/03/29	1	99.60	0	0.00	99.70	1	120	0.83%
2022/03/28	0	0.00	1	100.50	100.50	-1	120	-0.83%
2022/03/25	0	0.00	1	98.60	98.60	-1	115	-0.87%
2022/03/23	2	99.20	3	99.20	99.20	-1	116	-0.86%
2022/03/22	0	0.00	1	99.70	99.90	-1	118	-0.85%
2022/03/21	1	98.10	1	98.40	98.40	0	116	0.00%
2022/03/17	1	99.80	0	0.00	99.70	1	112	0.89%
2022/03/14	0	0.00	3	105.33	105.50	-3	109	-2.74%
2022/03/03	2	113.00	5	113.00	113.00	-3	158	-1.89%
2022/03/02	2	113.50	0	0.00	113.50	2	168	1.19%
2022/03/01	0	0.00	0.1	117.00	113.50	-0.1	169	-0.04%
2022/02/24	1	113.50	0	0.00	114.00	1	172	0.58%
2022/02/23	1	114.00	0	0.00	115.00	1	173	0.58%
2022/02/18	1	115.50	0	0.00	115.00	1	176	0.57%
2022/02/15	0.2	116.50	1	115.00	115.00	-0.9	183	-0.46%
2022/02/09	0	0.00	2	116.00	116.00	-2	189	-1.06%
2022/02/08	0	0.00	2	115.50	115.50	-2	190	-1.05%
2022/01/26	0	0.00	1	113.00	112.50	-1	195	-0.51%
2022/01/21	2	115.00	1	114.50	115.00	1	200	0.50%
2022/01/20	0	0.00	2	115.50	115.50	-2	200	-1.00%
2022/01/14	0	0.00	1	115.50	115.00	-1	208	-0.48%
2022/01/13	0	0.00	1	116.50	117.50	-1	219	-0.46%
2022/01/12	2	115.50	0	0.00	115.50	2	220	0.91%
2022/01/11	0	0.00	5	114.90	114.50	-5	221	-2.26%
2022/01/10	6	121.25	3	121.67	120.00	3	221	1.35%
2022/01/07	0	0.00	2	120.00	120.00	-2	210	-0.95%
2022/01/06	1	116.00	0	0.00	116.00	1	209	0.48%
2022/01/05	2	116.00	0	0.00	115.50	2	210	0.95%
2022/01/04	2	117.00	3	116.33	117.00	-1	213	-0.47%
2022/01/03	2	114.00	0	0.00	114.00	2	211	0.94%
2021/12/30	2	113.00	0	0.00	113.00	2	213	0.94%
2021/12/29	1	113.50	0	0.00	113.50	1	216	0.46%
2021/12/28	1	113.50	2	113.25	113.50	-1	224	-0.44%
2021/12/23	0	113.50	0	0.00	113.50	0	238	0.01%
2021/12/21	0	0.00	1	113.00	113.50	-1	242	-0.41%
2021/12/20	1	112.50	0	0.00	112.50	1	244	0.41%
2021/12/17	1	113.00	0	0.00	111.50	1	245	0.41%
2021/12/16	1	112.00	1	113.00	113.00	0	244	0.00%
2021/12/14	1	113.50	1	114.50	113.50	0	253	0.00%
2021/12/10	2.1	116.00	2	119.00	115.00	0.1	281	0.04%
2021/12/08	1	114.50	0	0.00	114.00	1	292	0.34%
2021/12/07	1	115.50	3	115.17	114.50	-2	291	-0.69%
2021/12/06	2	115.50	0	0.00	115.50	2	294	0.68%
2021/12/03	1	118.50	1	119.00	119.00	0	312	0.00%
2021/12/01	2	119.50	0	119.00	118.00	2	332	0.60%
2021/11/30	2	118.01	5	119.00	118.00	-3	329	-0.91%
2021/11/29	0	0.00	4	126.38	125.00	-4	316	-1.26%
2021/11/26	3	120.17	0	120.50	118.00	3	293	1.01%
2021/11/24	0	115.50	0	0.00	117.00	0	301	0.00%
2021/11/23	0	0.00	3	114.83	114.50	-3	305	-0.98%
2021/11/22	0	0.00	2	113.51	113.50	-2	306	-0.66%
2021/11/18	2	113.75	1	115.00	114.00	1	315	0.32%
2021/11/17	0	0.00	2	115.00	115.00	-2	317	-0.63%
2021/11/16	2	115.00	3	116.50	116.50	-1	317	-0.31%
2021/11/15	1	114.00	0	115.00	114.50	1	321	0.30%
2021/11/12	0	0.00	2	117.00	117.00	-2	329	-0.61%
2021/11/11	1	118.50	2	118.00	118.00	-1	334	-0.30%
2021/11/08	2	122.00	1	124.50	121.00	1	341	0.29%
2021/11/04	0	0.00	2	126.00	127.00	-2	345	-0.58%
2021/11/03	1	123.50	3	123.50	123.50	-2	345	-0.58%
2021/11/02	4	126.75	1	127.00	126.00	3	343	0.87%
2021/11/01	2	125.50	1	125.00	125.50	1	344	0.29%
2021/10/29	0	0.00	3	123.83	123.00	-3	344	-0.87%
2021/10/26	0	0.00	1	123.00	123.50	-1	352	-0.28%
2021/10/20	1	116.00	2	117.00	116.00	-1	344	-0.29%
2021/10/19	1	116.50	0	0.00	116.50	1	346	0.29%
2021/10/18	1	115.50	2	115.50	115.50	-1	347	-0.29%
2021/10/15	2	114.25	0	115.50	114.00	2	346	0.57%
2021/10/14	1	115.48	0	0.00	115.50	1	351	0.29%
2021/10/13	1	111.96	0	0.00	112.00	1	349	0.29%
2021/10/08	1	102.50	1	104.00	103.50	0	344	0.00%
2021/10/04	4	99.85	0	0.00	99.80	4	343	1.16%
2021/09/30	1	109.00	0	0.00	109.00	1	339	0.29%
2021/09/29	1	107.50	0	0.00	107.50	1	337	0.30%
2021/09/27	3	112.00	0	0.00	112.00	3	338	0.89%
2021/09/24	0	112.00	0	0.00	111.00	0	339	0.01%
2021/09/22	3	110.67	0	0.00	111.50	3	344	0.87%
2021/09/17	2	117.50	80.1	116.26	114.00	-78.1	346	-22.53%
2021/09/16	5.1	120.82	67	119.54	118.50	-61.9	344	-17.94%
2021/09/15	2	136.50	0	0.00	136.50	2	337	0.59%
2021/09/13	2	135.50	0	0.00	135.50	2	330	0.61%
2021/09/07	0	0.00	0	138.50	137.50	0	316	-0.01%
2021/09/06	0	0.00	2	132.50	132.00	-2	313	-0.64%
2021/09/03	1	131.50	0	0.00	131.00	1	316	0.32%
2021/09/02	1	131.00	0.5	130.50	131.50	0.5	319	0.17%
2021/08/31	1	128.00	0.1	128.50	128.50	0.9	317	0.28%
2021/08/30	0	129.50	0.2	132.00	130.00	-0.2	319	-0.06%
2021/08/27	0	0.00	1	119.50	124.00	-1	309	-0.32%
2021/08/25	2	117.75	1	120.00	119.00	1	308	0.32%
2021/08/23	0	0.00	1	116.00	114.50	-1	305	-0.33%
2021/08/20	0.1	114.50	0	0.00	115.00	0.1	307	0.02%
2021/08/19	2	114.75	0	0.00	114.00	2	309	0.65%
2021/08/18	1.2	115.85	1	118.00	119.50	0.2	310	0.05%
2021/08/17	10	123.55	0	0.00	120.50	10	307	3.25%
2021/08/16	1.1	126.73	0	0.00	126.50	1.1	314	0.35%
2021/08/12	0	0.00	1	134.00	132.50	-1	355	-0.28%
2021/08/05	0	135.00	0	0.00	135.50	0	708	0.00%
2021/08/04	0	135.00	0	0.00	132.50	0	818	0.00%
2021/07/27	1	137.00	0	0.00	137.00	1	830	0.12%
2021/07/20	4	146.25	0	0.00	140.00	4	841	0.48%
2021/07/16	0	142.50	0	0.00	142.00	0	834	0.00%
2021/07/12	1	140.00	0	0.00	140.00	1	828	0.12%
2021/07/08	0	0.00	0.3	144.50	144.00	-0.3	828	-0.03%
2021/07/07	0	145.00	0	0.00	144.00	0	828	0.00%
2021/06/22	0	0.00	0	147.50	146.00	0	808	0.00%
2021/06/21	1	149.99	0	0.00	147.00	1	806	0.13%
2021/06/17	0	153.50	0	0.00	152.50	0	799	0.00%
2021/06/15	0	153.00	0	0.00	152.50	0	795	0.00%
2021/06/10	0	162.00	0	0.00	161.00	0	779	0.00%
2021/06/08	1	163.00	0	0.00	163.00	1	789	0.13%
2021/06/02	0	0.00	1	165.50	165.50	-1	800	-0.12%
2021/06/01	1	163.50	1	165.00	165.00	0	798	0.00%
2021/05/31	0	0.00	1	164.50	164.50	-1	797	-0.13%
2021/05/28	1	165.00	1	166.50	164.50	0	794	0.00%
2021/05/27	20	165.70	1	166.50	165.50	19	791	2.40%
2021/05/26	1	166.00	0	0.00	165.50	1	795	0.13%
2021/05/20	0	170.42	0	0.00	165.50	0	766	0.00%
2021/05/19	1	171.02	1	173.00	170.00	0	745	0.00%
2021/05/18	2.2	182.64	2	185.50	182.00	0.2	711	0.03%
2021/05/17	1	195.50	5	196.70	201.50	-4	663	-0.60%
2021/05/14	40	189.61	1	189.96	183.50	39	578	6.74%
2021/05/13	37	195.42	3	200.17	203.50	34	517	6.58%
2021/05/12	13	187.00	25.1	182.61	187.00	-12.1	409	-2.95%
2021/05/11	11	172.36	1	164.00	170.00	10	301	3.32%
2021/05/04	0	0.00	0	171.00	168.50	0	308	0.00%
2021/05/03	1	176.50	0	0.00	171.00	1	335	0.30%
2021/04/27	0	0.00	1	172.50	172.00	-1	416	-0.24%
2021/04/26	2	172.75	0	0.00	172.00	2	424	0.47%
2021/04/20	0	0.00	1	172.50	173.00	-1	477	-0.21%
2021/04/14	0	174.00	3	171.83	171.50	-3	535	-0.56%
2021/04/13	0	0.00	1	174.00	174.00	-1	536	-0.19%
2021/04/12	0	0.00	1	173.50	173.50	-1	537	-0.19%
2021/04/09	0	0.00	1	176.50	176.50	-1	537	-0.19%
2021/04/08	0	0.00	1	179.50	179.50	-1	549	-0.18%
2021/04/06	0	0.00	1	179.50	178.00	-1	553	-0.18%
2021/03/30	1	179.50	0	0.00	180.00	1	570	0.18%
2021/03/19	0	0.00	1	179.50	180.50	-1	696	-0.14%
2021/03/15	1	184.50	5	185.20	183.00	-4	714	-0.56%
2021/03/12	3	183.67	0	0.00	184.00	3	725	0.41%
2021/03/11	5.1	181.24	4	180.38	179.50	1.1	731	0.15%
2021/03/09	1	171.50	2	172.50	172.00	-1	729	-0.14%
2021/03/08	1	172.00	0	0.00	172.50	1	732	0.14%
2021/03/02	0	0.00	1	170.00	169.00	-1	770	-0.13%
2021/02/25	1	173.50	1	171.00	171.50	0	775	0.00%
2021/02/24	1	169.00	0	0.00	169.50	1	781	0.13%
2021/02/23	1	169.50	0	0.00	169.00	1	787	0.13%
2021/02/05	0	0.00	1	172.00	172.00	-1	825	-0.12%
2021/01/28	0	0.00	2	176.25	177.00	-2	903	-0.22%
2021/01/27	0	0.00	1	183.00	181.00	-1	905	-0.11%
2021/01/26	2	186.50	2	182.00	183.00	0	907	0.00%
2021/01/25	2	189.25	0	0.00	182.50	2	908	0.22%
2021/01/22	0	0.00	4	181.13	179.50	-4	886	-0.45%
2021/01/21	1	188.50	4	181.88	180.50	-3	934	-0.32%
2021/01/20	8	188.75	4	184.25	186.00	4	914	0.44%
2021/01/19	1	180.00	0	0.00	178.00	1	865	0.12%
2021/01/18	3	181.67	3	183.17	174.50	0	860	0.00%
2021/01/15	0	0.00	2	173.50	173.00	-2	832	-0.24%
2021/01/14	0	0.00	1	176.00	174.50	-1	840	-0.12%
2021/01/13	2	176.50	2	174.50	175.50	0	842	0.00%
2021/01/12	4	184.38	1.2	179.50	182.00	2.8	846	0.33%
2021/01/08	0	0.00	4	176.38	177.00	-4	853	-0.47%
2021/01/07	0	0.00	2	179.00	178.50	-2	855	-0.23%
2021/01/04	0	0.00	4	185.00	184.00	-4	870	-0.46%
2020/12/31	6	189.50	0	0.00	186.00	6	873	0.69%
2020/12/29	0	0.00	3	182.50	183.00	-3	937	-0.32%
2020/12/28	0	0.00	2	186.25	186.00	-2	964	-0.21%
2020/12/25	0	0.00	3	187.00	186.50	-3	972	-0.31%
2020/12/24	4	185.75	3	186.17	189.00	1	983	0.10%
2020/12/23	9	201.94	22	200.98	186.50	-13	988	-1.31%
2020/12/22	15	192.97	0	0.00	200.50	15	929	1.61%
2020/12/18	1	180.00	0	0.00	179.00	1	897	0.11%
2020/12/17	0	0.00	1	179.00	178.00	-1	898	-0.11%
2020/12/16	2.2	180.45	0	0.00	181.50	2.2	901	0.24%
2020/12/15	0	0.00	1	180.00	180.00	-1	914	-0.11%
2020/12/11	1	182.50	2	182.00	182.00	-1	921	-0.11%
2020/12/10	2	186.50	0	0.00	184.50	2	926	0.22%
2020/12/09	2	187.00	1	185.50	183.50	1	946	0.11%
2020/12/08	2	187.25	0	0.00	188.50	2	948	0.21%
2020/12/07	1	186.50	2	185.25	181.00	-1	939	-0.11%
2020/12/04	1	191.50	82	190.10	188.00	-81	944	-8.58%
2020/12/03	1	190.50	45	191.82	192.00	-44	937	-4.69%
2020/12/02	2	194.00	0	0.00	194.00	2	942	0.21%
2020/12/01	0	0.00	8	195.25	194.50	-8	955	-0.84%
2020/11/30	1	195.00	6	193.42	193.00	-5	950	-0.53%
2020/11/27	9	193.83	2	192.25	193.50	7	948	0.74%
2020/11/26	2	191.75	1	190.00	190.00	1	951	0.11%
2020/11/25	2	195.25	0	0.00	194.50	2	960	0.21%
2020/11/24	1	200.00	2	199.00	196.50	-1	1,022	-0.10%
2020/11/23	2	198.75	2	199.00	201.50	0	1,035	0.00%
2020/11/20	1	199.50	77	200.04	199.50	-76	1,039	-7.31%
2020/11/19	0	0.00	30	203.92	203.00	-30	1,075	-2.79%
2020/11/18	0	0.00	9	201.83	203.50	-9	1,103	-0.82%
2020/11/17	6	205.08	0	0.00	206.00	6	1,114	0.54%
2020/11/16	1	202.50	0	0.00	204.00	1	1,119	0.09%
2020/11/13	5	203.80	5	204.80	202.00	0	1,122	0.00%
2020/11/12	6	201.83	4	202.00	204.00	2	1,134	0.18%
2020/11/11	3	205.17	1	206.50	205.00	2	1,125	0.18%
2020/11/10	9	211.94	13	212.73	208.00	-4	1,152	-0.35%
2020/11/09	1	228.00	0	0.00	226.50	1	1,137	0.09%
2020/11/06	1	224.00	1	225.00	223.50	0	1,172	0.00%
2020/11/05	2	227.50	1	225.00	225.50	1	1,227	0.08%
2020/11/04	4	223.38	6	224.50	223.00	-2	1,265	-0.16%
2020/11/02	1	230.00	73	229.90	227.50	-72	1,440	-5.00%
2020/10/30	0	0.00	12	232.75	232.00	-12	1,478	-0.81%
2020/10/29	16	237.69	1	236.00	234.00	15	1,514	0.99%
2020/10/28	0	0.00	1	230.00	229.50	-1	1,556	-0.06%
2020/10/27	4	236.00	6	237.83	232.00	-2	1,579	-0.13%
2020/10/26	1	232.00	1	232.00	232.00	0	1,590	0.00%
2020/10/23	5	235.10	2	234.75	234.50	3	1,619	0.19%
2020/10/22	3	239.17	1	241.00	237.00	2	1,649	0.12%
2020/10/21	9	234.17	2	233.25	234.50	7	1,663	0.42%
2020/10/20	24	233.90	3	232.67	232.00	21	1,692	1.24%
2020/10/19	2	232.25	12	232.50	230.00	-10	1,691	-0.59%
2020/10/16	19	240.97	2	244.25	235.50	17	1,721	0.99%
2020/10/15	4	234.75	12	234.13	233.50	-8	1,691	-0.47%
2020/10/14	10	238.00	0	0.00	237.50	10	1,729	0.58%
2020/10/13	1	237.50	16	236.97	237.50	-15	1,766	-0.85%
2020/10/12	0	0.00	2	245.00	241.50	-2	1,767	-0.11%
2020/10/08	3	247.00	2	246.50	248.00	1	1,777	0.06%
2020/10/07	2	250.00	0	0.00	250.00	2	1,802	0.11%
2020/10/06	20	262.38	18	258.47	253.00	2	1,831	0.11%
2020/10/05	11	249.05	3	245.00	257.50	8	1,821	0.44%
2020/09/30	4	237.75	6	235.83	234.50	-2	1,810	-0.11%
2020/09/29	38	237.53	11	236.91	242.50	27	1,822	1.48%
2020/09/28	2	229.75	2	231.25	229.00	0	1,831	0.00%
2020/09/25	0	0.00	3	239.67	238.50	-3	1,844	-0.16%
2020/09/24	0	0.00	2	243.25	242.00	-2	1,860	-0.11%
2020/09/23	0	0.00	12.3	248.39	246.00	-12.3	1,886	-0.65%
2020/09/22	0	0.00	6	253.08	249.00	-6	1,929	-0.31%
2020/09/21	21	253.17	5	257.00	251.50	16	1,969	0.81%
2020/09/18	5	252.50	0	0.00	254.50	5	2,034	0.25%
2020/09/17	3	250.33	95	249.23	248.00	-92	2,046	-4.49%
2020/09/16	3	246.00	3	246.67	247.00	0	2,076	0.00%
2020/09/15	0	0.00	2	249.00	246.00	-2	2,107	-0.09%
2020/09/14	11	250.59	7	245.93	250.50	4	2,127	0.19%
2020/09/11	0	0.00	4	249.63	249.00	-4	2,143	-0.19%
2020/09/10	13	249.65	0	0.00	252.50	13	2,177	0.60%
2020/09/09	1	250.50	14	249.21	251.00	-13	2,213	-0.59%
2020/09/08	1	255.50	73	256.77	255.50	-72	2,316	-3.11%
2020/09/07	1	258.00	16	259.06	256.50	-15	2,407	-0.62%
2020/09/04	17	265.09	11	264.23	260.00	6	2,442	0.25%
2020/09/03	1	262.50	2	263.50	262.50	-1	2,460	-0.04%
2020/09/02	13	265.65	1	265.00	265.50	12	2,493	0.48%
2020/09/01	0	0.00	52	263.25	264.50	-52	2,539	-2.05%
2020/08/31	4	272.13	27	271.37	270.00	-23	2,580	-0.89%
2020/08/28	44	272.25	15	268.30	266.50	29	2,736	1.06%
2020/08/27	12	261.08	2	257.00	258.00	10	2,818	0.35%
2020/08/26	2	256.25	11	256.41	256.50	-9	2,900	-0.31%
2020/08/25	6	253.83	5	255.10	252.50	1	2,980	0.03%
2020/08/24	12	270.50	17	268.85	262.00	-5	3,047	-0.16%
2020/08/21	4	277.13	4	274.38	276.50	0	3,051	0.00%
2020/08/20	15	276.83	7	265.79	271.50	8	3,088	0.26%
2020/08/19	4	278.25	23	280.37	277.00	-19	3,152	-0.60%
2020/08/18	23	285.04	0	0.00	280.50	23	3,193	0.72%
2020/08/17	2	282.75	6	280.83	283.00	-4	3,284	-0.12%
2020/08/14	13	283.00	5	282.70	277.50	8	3,317	0.24%
2020/08/13	5	284.80	7	280.71	278.50	-2	3,336	-0.06%
2020/08/12	6	288.67	58	286.89	286.00	-52	3,417	-1.52%
2020/08/11	20	290.50	16	293.22	289.00	4	3,474	0.12%
2020/08/10	10	307.85	5	308.40	307.00	5	3,462	0.14%
2020/08/07	22	323.86	38	324.72	315.00	-16	3,511	-0.46%
2020/08/06	19	311.45	10	304.15	315.00	9	3,510	0.26%
2020/08/05	35	288.60	12	286.63	290.00	23	3,490	0.66%
2020/08/04	95	280.35	26	282.52	282.00	69	3,510	1.97%
2020/08/03	45	280.37	31	279.24	280.00	14	3,552	0.39%
2020/07/31	14	264.39	10	261.80	264.00	4	3,556	0.11%
2020/07/30	2	256.50	31	254.15	258.50	-29	3,708	-0.78%
2020/07/29	39	252.83	16	254.44	251.00	23	3,790	0.61%
2020/07/28	9	250.11	5	246.70	249.50	4	3,829	0.10%
2020/07/27	1	256.00	9	253.72	249.50	-8	3,857	-0.21%
2020/07/24	39	254.82	7	254.07	254.00	32	3,887	0.82%
2020/07/23	3	249.67	13	250.85	248.50	-10	3,955	-0.25%
2020/07/22	12	258.21	4	256.75	253.00	8	4,057	0.20%
2020/07/21	4	254.25	24	253.67	250.50	-20	4,192	-0.48%
2020/07/20	37	250.78	11	250.45	250.00	26	4,312	0.60%
2020/07/17	9	241.89	13	243.92	245.00	-4	4,411	-0.09%
2020/07/16	3	256.83	1	256.50	258.00	2	4,459	0.04%
2020/07/15	2	258.50	5	258.30	255.00	-3	4,604	-0.07%
2020/07/14	4	261.25	5	265.40	260.50	-1	4,646	-0.02%
2020/07/13	14	259.50	43	259.56	259.50	-29	4,659	-0.62%
2020/07/10	26	262.88	10	262.75	258.00	16	4,641	0.34%
2020/07/09	6	261.83	13	262.38	257.00	-7	4,603	-0.15%
2020/07/08	47	262.22	8	262.75	262.00	39	4,623	0.84%
2020/07/07	4	260.25	9	260.56	258.00	-5	4,609	-0.11%
2020/07/06	52	260.20	115	259.16	259.50	-63	4,605	-1.37%	大賣/
2020/07/03	1	257.50	2	257.00	257.00	-1	4,588	-0.02%
2020/07/02	26	256.67	411	256.65	258.00	-385	4,592	-8.38%	大賣/鉅額交易
2020/07/01	3	261.67	7	261.07	259.00	-4	4,599	-0.09%
2020/06/30	39	266.74	33	274.11	263.00	6	4,557	0.13%
2020/06/29	32	273.97	20	271.03	279.00	12	4,517	0.27%
2020/06/24	12	261.38	330	259.53	258.00	-318	4,455	-7.14%	大賣/鉅額交易
2020/06/23	11	266.86	13	265.65	269.00	-2	4,425	-0.05%
2020/06/22	3	267.50	13	269.08	264.00	-10	4,396	-0.23%
2020/06/19	8	275.75	20	273.15	274.00	-12	4,371	-0.27%
2020/06/18	111	281.85	12	281.13	275.00	99	4,349	2.28%	大買/
2020/06/17	19	279.68	31	277.03	274.00	-12	4,317	-0.28%
2020/06/16	14	274.68	27	271.07	274.00	-13	4,292	-0.30%
2020/06/15	104	283.93	71	283.37	269.50	33	4,289	0.77%	大買/
2020/06/12	70	271.63	26	276.31	277.00	44	4,191	1.05%
2020/06/11	9	273.56	44	270.22	264.00	-35	4,142	-0.84%
2020/06/10	50	277.04	4	275.63	270.00	46	4,136	1.11%
2020/06/09	12	272.29	46	272.91	273.00	-34	4,134	-0.82%
2020/06/08	19	281.79	14	279.54	277.50	5	4,133	0.12%
2020/06/05	36	282.26	30	283.85	277.00	6	4,098	0.15%
2020/06/04	102	292.04	119	289.95	281.00	-17	4,084	-0.42%	大買/大賣/
2020/06/03	75	273.49	67	270.80	281.00	8	3,973	0.20%
2020/06/02	179	250.46	72	247.70	255.50	107	3,913	2.73%	大買/鉅額交易
2020/06/01	75	249.47	94	247.46	245.00	-19	3,825	-0.50%
2020/05/29	258	236.24	67	238.74	244.00	191	3,753	5.09%	大買/鉅額交易
2020/05/28	69	224.58	35	224.21	222.00	34	3,671	0.93%
2020/05/27	4	224.00	4	219.63	227.00	0	3,673	0.00%
2020/05/26	10	231.60	98	230.90	224.50	-88	3,658	-2.41%
2020/05/25	25	236.18	34	237.78	236.00	-9	3,603	-0.25%
2020/05/22	40	249.16	27	247.46	241.50	13	3,652	0.36%
2020/05/21	90	240.64	42	238.55	241.50	48	3,663	1.31%
2020/05/20	18	236.47	18	236.94	237.50	0	3,674	0.00%
2020/05/19	22	238.41	110	238.30	232.00	-88	3,635	-2.42%	大賣/
2020/05/18	36	244.75	22	243.68	246.50	14	3,540	0.40%
2020/05/15	13	235.31	10	235.25	232.50	3	3,466	0.09%
2020/05/14	43	247.86	39	248.51	235.50	4	3,478	0.11%
2020/05/13	380	242.54	43	242.41	247.50	337	3,399	9.91%	大買/鉅額交易
2020/05/12	104	233.57	28	231.70	230.00	76	3,318	2.29%	大買/
2020/05/11	12	227.58	19	227.76	231.00	-7	3,280	-0.21%
2020/05/08	25	237.36	93	236.72	235.00	-68	3,238	-2.10%
2020/05/07	23	248.07	80	248.99	249.50	-57	3,257	-1.75%
2020/05/06	110	246.11	125	241.30	242.50	-15	3,281	-0.46%	大買/大賣/
2020/05/05	42	229.68	265	227.26	229.00	-223	3,181	-7.01%	大賣/鉅額交易
2020/05/04	93	223.10	14	222.25	220.00	79	3,141	2.51%
2020/04/30	32	216.13	19	218.24	216.50	13	3,192	0.41%
2020/04/29	28	226.64	25	225.26	227.50	3	3,163	0.09%
2020/04/28	11	222.50	28	225.89	224.00	-17	3,144	-0.54%
2020/04/27	239	222.54	71	222.62	218.00	168	3,046	5.52%	大買/鉅額交易
2020/04/24	335	216.80	60	216.35	218.00	275	2,939	9.36%	大買/鉅額交易
2020/04/23	250	203.25	61	196.30	207.00	189	2,758	6.85%	大買/鉅額交易
2020/04/22	97	193.81	16	190.50	195.00	81	2,619	3.09%
2020/04/21	41	189.13	39	188.01	183.00	2	2,476	0.08%
2020/04/20	48	185.98	43	177.72	190.50	5	2,385	0.21%
2020/04/17	49	172.82	24	170.90	173.50	25	2,230	1.12%
2020/04/16	28	167.55	31	167.66	168.00	-3	2,165	-0.14%
2020/04/15	35	164.30	5	162.70	165.00	30	2,120	1.41%
2020/04/14	8	162.94	23	163.93	161.00	-15	2,099	-0.71%
2020/04/13	78	163.21	3	162.33	163.00	75	2,074	3.62%
2020/04/09	2	154.75	11	155.00	152.50	-9	2,024	-0.44%
2020/04/08	11	150.77	1	152.00	152.50	10	2,005	0.50%
2020/04/07	4	152.25	0	0.00	149.50	4	1,990	0.20%
2020/04/06	51	150.84	0	0.00	152.50	51	1,957	2.61%
2020/03/31	2	138.00	0	0.00	139.50	2	1,912	0.10%
2020/03/27	0	0.00	40	138.88	135.50	-40	1,896	-2.11%
2020/03/26	0	0.00	1	134.50	138.00	-1	1,885	-0.05%
2020/03/25	0	0.00	2	134.00	134.50	-2	1,875	-0.11%
2020/03/24	1	131.50	0	0.00	130.00	1	1,861	0.05%
2020/03/20	0	0.00	3	128.67	127.50	-3	1,840	-0.16%
2020/03/19	4	126.38	0	0.00	124.50	4	1,819	0.22%
2020/03/17	43	142.07	2	144.25	141.50	41	1,752	2.34%
2020/03/16	0	0.00	1	144.00	145.00	-1	1,703	-0.06%
2020/03/13	0	0.00	1	129.00	132.00	-1	1,661	-0.06%
2020/03/11	1	155.50	0	0.00	148.50	1	1,586	0.06%
2020/03/10	5	149.60	5	152.40	152.50	0	1,569	0.00%
2020/03/09	2	169.75	3	167.67	160.00	-1	1,524	-0.07%
2020/03/06	5	168.70	7	166.64	167.50	-2	1,458	-0.14%
2020/03/05	2	161.50	0	0.00	161.50	2	1,367	0.15%
2020/03/04	1	166.50	1	163.00	163.00	0	1,349	0.00%
2020/03/03	3	164.50	2	167.00	164.00	1	1,323	0.08%
2020/03/02	0	0.00	4	164.50	164.00	-4	1,292	-0.31%
2020/02/27	6	166.00	8	166.13	167.00	-2	1,250	-0.16%
2020/02/26	0	0.00	4	168.50	162.50	-4	1,206	-0.33%
2020/02/25	16	171.03	9	169.83	165.00	7	1,160	0.60%
2020/02/24	6	174.92	8	175.19	173.50	-2	1,057	-0.19%
2020/02/21	7	168.43	6	168.67	167.50	1	927	0.11%
2020/02/20	2	164.75	17	165.38	164.00	-15	864	-1.74%
2020/02/18	0	0.00	1	164.00	164.00	-1	829	-0.12%
2020/02/17	3	166.33	0	0.00	161.00	3	803	0.37%
2020/02/14	0	0.00	1	162.50	159.00	-1	741	-0.13%
2020/02/13	0	0.00	1	161.50	161.50	-1	727	-0.14%
2020/02/12	14	163.79	15	161.00	161.00	-1	711	-0.14%
2020/02/11	1	158.50	4	161.25	161.00	-3	679	-0.44%
2020/02/10	7	165.79	3	164.50	162.50	4	652	0.61%
2020/02/07	3	160.33	2	163.25	166.50	1	543	0.18%
2020/02/06	6	153.83	2	150.50	151.50	4	417	0.96%
2020/02/05	2	165.75	6	171.08	162.50	-4	334	-1.19%
2020/02/04	15	200.77	0	0.00	180.50	15	270	5.55%
2020/02/03	0	0.00	2	194.50	194.50	-2	147	-1.36%
2020/01/31	22	177.00	0	0.00	177.00	22	112	19.50%
2020/01/20	11	145.91	0	0.00	146.50	11	69	15.87%
2019/12/09	1	134.50	0	0.00	134.50	1	57	1.75%
2019/10/08	0	0.00	16	139.50	138.50	-16	43	-36.84%
2019/08/14	0	0.00	19	141.53	140.50	-19	31	-60.61%
2019/08/13	0	0.00	14	141.25	140.50	-14	31	-45.11%
2019/08/12	0	0.00	9	143.33	143.00	-9	31	-28.97%
2019/08/08	5	145.80	9	145.39	144.00	-4	30	-12.91%
2019/08/07	0	0.00	5	145.50	145.00	-5	30	-16.54%
2019/08/06	0	0.00	5	147.30	147.50	-5	29	-17.07%
2019/08/05	0	0.00	10	149.00	148.00	-10	29	-34.15%
2019/08/02	0	0.00	12	148.92	148.50	-12	28	-41.59%
2019/08/01	0	0.00	4	150.25	150.00	-4	28	-14.02%
2019/07/31	0	0.00	12	149.88	150.00	-12	28	-41.84%
2019/07/30	0	0.00	37	149.50	149.50	-37	28	-130.67%
2019/07/29	0	0.00	75	153.87	154.00	-75	26	-284.63%
2019/07/26	0	0.00	26	152.19	152.00	-26	23	-109.40%
2019/07/25	0	0.00	31	154.26	153.50	-31	22	-139.54%
2019/07/24	0	0.00	1	154.00	154.00	-1	22	-4.51%
2019/07/16	0	0.00	1	160.00	158.50	-1	23	-4.18%
2019/07/15	0	0.00	4	160.00	160.00	-4	24	-16.42%
2019/07/10	1	158.00	0	0.00	158.00	1	26	3.83%
2019/07/08	0	0.00	4	160.00	158.00	-4	25	-15.46%
2019/07/05	0	0.00	21	160.76	159.00	-21	25	-81.66%
2019/07/04	0	0.00	16	160.22	160.00	-16	26	-60.95%
2019/07/03	0	0.00	5	162.20	162.00	-5	27	-18.50%
2019/06/28	1	163.50	0	0.00	163.50	1	30	3.27%
2019/06/20	2	163.00	0	0.00	164.00	2	31	6.44%
2019/06/19	3	163.50	0	0.00	165.00	3	32	9.35%
2019/06/11	2	162.00	0	0.00	161.50	2	52	3.80%
2019/06/06	3	160.00	0	0.00	159.50	3	53	5.61%
2019/05/29	2	162.00	0	0.00	163.50	2	56	3.51%
2019/05/28	2	162.00	0	0.00	162.00	2	57	3.47%
2019/05/27	2	163.00	0	0.00	164.00	2	58	3.45%
2019/05/24	1	163.00	0	0.00	163.50	1	59	1.68%
2019/04/30	15	163.77	0	0.00	165.00	15	61	24.58%
2019/04/19	0	0.00	15	164.00	164.00	-15	57	-25.90%
2019/04/18	0	0.00	10	164.15	165.00	-10	57	-17.46%
2019/04/11	0	0.00	3	166.00	165.00	-3	53	-5.58%
2019/04/09	0	0.00	1	164.00	167.50	-1	52	-1.90%
2019/04/08	0	0.00	11	163.09	163.50	-11	54	-20.33%
2019/04/02	10	166.50	0	0.00	165.50	10	52	19.22%
2019/04/01	2	166.00	0	0.00	166.50	2	50	3.92%
2019/03/29	6	165.67	0	0.00	165.50	6	50	11.90%
2019/03/28	2	165.00	0	0.00	165.50	2	51	3.91%
2019/03/26	0	0.00	1	165.50	165.50	-1	52	-1.91%
2019/03/25	0	0.00	1	166.00	165.00	-1	53	-1.89%
2019/03/22	0	0.00	1	168.00	167.50	-1	53	-1.89%
2019/03/18	28	169.84	0	0.00	170.00	28	49	57.07%
2019/03/11	0	0.00	4	165.00	165.50	-4	32	-12.49%
2019/03/08	0	0.00	1	164.50	166.00	-1	33	-2.97%
2019/03/06	0	0.00	2	166.00	166.00	-2	33	-5.95%
2019/03/05	2	166.00	0	0.00	166.00	2	33	6.06%
2019/03/04	1	168.00	0	0.00	167.00	1	32	3.03%
2019/02/25	4	161.75	1	162.00	161.50	3	29	10.08%
2019/02/21	1	158.00	0	0.00	158.00	1	28	3.54%
2019/02/15	3	159.50	0	0.00	159.00	3	27	10.75%
2019/02/14	9	158.00	0	0.00	158.00	9	27	32.75%
2019/02/13	1	156.50	0	0.00	157.00	1	27	3.62%
2019/02/11	1	158.50	0	0.00	158.50	1	26	3.75%
2019/01/29	1	158.50	0	0.00	158.50	1	26	3.84%
2019/01/16	1	158.50	0	0.00	158.00	1	26	3.72%
2018/12/28	0	0.00	6	156.50	156.00	-6	30	-19.96%
2018/12/27	0	0.00	20	156.10	155.50	-20	29	-67.27%
2018/12/18	0	0.00	12	170.29	168.00	-12	26	-44.97%
2018/10/25	16	155.66	0	0.00	156.00	16	30	51.67%
2018/10/24	17	155.15	13	154.81	155.50	4	30	13.17%
2018/10/23	7	152.29	2	152.50	152.00	5	29	16.95%
2018/10/22	6	151.50	0	0.00	152.50	6	29	20.59%
2018/10/19	6	151.33	0	0.00	153.50	6	30	19.91%
2018/10/18	7	152.79	0	0.00	152.50	7	30	23.17%
2018/10/17	11	153.18	0	0.00	152.50	11	30	36.01%
2018/10/01	0	0.00	4	156.00	156.00	-4	30	-13.10%
2018/09/28	0	0.00	12	157.17	157.50	-12	30	-39.90%
2018/09/21	0	0.00	5	164.10	162.50	-5	28	-17.31%
2018/09/20	0	0.00	2	165.75	164.50	-2	28	-6.97%
2018/09/19	0	0.00	7	165.71	163.50	-7	28	-24.28%
2018/09/12	0	0.00	7	161.43	161.00	-7	31	-22.53%
2018/09/11	0	0.00	5	161.20	162.00	-5	31	-16.02%
2018/09/07	0	0.00	1	165.00	163.50	-1	33	-3.02%
2018/08/29	0	0.00	2	166.00	166.00	-2	43	-4.58%
2018/08/27	0	0.00	3	167.33	166.50	-3	44	-6.80%
2018/08/24	0	0.00	10	165.55	166.00	-10	44	-22.58%
2018/08/20	0	0.00	10	167.00	167.00	-10	38	-25.99%
2018/07/19	9	172.22	0	0.00	172.50	9	34	25.81%
2018/07/18	5	165.00	0	0.00	167.50	5	33	14.83%
2018/07/13	10	167.00	0	0.00	166.50	10	33	30.20%
2018/07/09	2	169.50	0	0.00	170.00	2	33	6.01%
2018/07/06	2	168.25	0	0.00	168.00	2	33	5.97%
2018/06/22	1	174.00	6	175.00	174.00	-5	30	-16.14%
2018/06/21	8	176.81	0	0.00	176.00	8	30	26.16%
2018/06/20	6	175.50	0	0.00	176.00	6	29	20.03%
2018/06/19	1	178.00	0	0.00	178.00	1	29	3.39%
2018/06/12	3	171.83	0	0.00	171.00	3	24	12.33%
2018/06/11	6	170.00	0	0.00	171.00	6	23	25.90%
2018/06/08	0	0.00	5	165.00	166.00	-5	19	-25.34%
2018/06/01	0	0.00	2	161.00	161.00	-2	17	-11.47%
2018/05/21	0	0.00	2	159.00	160.00	-2	19	-10.09%
2018/05/18	0	0.00	1	158.00	159.00	-1	20	-4.95%
2018/05/17	0	0.00	1	160.00	159.00	-1	21	-4.57%
2018/05/07	10	160.00	0	0.00	160.50	10	23	42.37%
2018/04/20	0	0.00	5	158.60	158.50	-5	25	-19.99%
2018/04/17	0	0.00	1	157.00	159.00	-1	26	-3.82%
2018/04/16	0	0.00	1	158.00	158.00	-1	25	-3.91%
2018/04/11	0	0.00	1	158.50	160.00	-1	25	-3.95%
2018/03/13	2	160.50	0	0.00	159.00	2	26	7.48%
2018/03/08	2	157.00	0	0.00	159.00	2	28	7.08%
2018/03/05	0	0.00	1	160.00	160.00	-1	29	-3.35%
2018/01/22	0	0.00	1	164.00	164.00	-1	45	-2.19%
2018/01/18	1	162.00	0	0.00	162.00	1	45	2.18%
2018/01/17	5	159.50	0	0.00	163.00	5	46	10.77%
2018/01/16	9	159.00	0	0.00	160.50	9	46	19.37%