可寧衛 (8422)-永豐金券商分點個股進出

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

可寧衛

(8422)

可現股當沖

股價
181.0
漲跌
▼1.0
漲幅
-0.55%
成交量
90張
產業
上市綠能環保
517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

可寧衛 (8422)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
2024/11/22	1.1	182.06	0	0.00	181.00	1.1	128	0.89%
2024/11/21	0.1	181.64	0	0.00	182.00	0.1	130	0.11%
2024/11/20	1	181.00	0	0.00	181.00	1	137	0.73%
2024/11/19	11.2	181.98	0	0.00	181.50	11.2	137	8.15%
2024/11/18	7.5	181.93	0	0.00	181.00	7.5	137	5.44%
2024/11/14	6.8	182.10	1	182.00	181.50	5.8	137	4.22%
2024/11/13	0	0.00	2	182.50	182.00	-2	138	-1.45%
2024/11/12	12.3	182.79	15.1	182.67	182.00	-2.9	139	-2.06%
2024/11/11	0	183.00	0.3	184.00	183.00	-0.3	140	-0.21%
2024/11/08	0	0.00	1	184.00	184.00	-1	141	-0.71%
2024/11/06	3.9	183.74	0	0.00	183.50	3.9	147	2.62%
2024/11/05	6.1	184.01	0	0.00	184.00	6.1	151	4.04%
2024/11/04	0	0.00	0.1	184.50	184.00	-0.1	160	-0.05%
2024/11/01	0	0.00	2	183.50	184.00	-2	173	-1.15%
2024/10/30	1	183.50	0	0.00	183.00	1	175	0.58%
2024/10/29	1	182.00	4.4	182.54	183.00	-3.4	177	-1.90%
2024/10/28	0.7	184.00	1.1	183.12	182.50	-0.5	177	-0.26%
2024/10/25	1	183.02	1.7	183.00	183.00	-0.7	179	-0.37%
2024/10/24	0	0.00	2	183.00	183.50	-2	179	-1.11%
2024/10/23	2	183.00	3.3	182.92	183.00	-1.3	180	-0.69%
2024/10/22	1	183.50	0	0.00	183.50	1	179	0.56%
2024/10/21	1	185.00	0	0.00	184.00	1	182	0.55%
2024/10/18	8	186.43	1.6	185.32	184.50	6.5	183	3.52%
2024/10/17	2.1	186.02	1.5	185.87	186.00	0.6	185	0.31%
2024/10/16	4.1	183.38	13	185.81	191.00	-8.9	184	-4.85%
2024/10/15	5	183.60	1.1	183.04	183.00	3.9	177	2.20%
2024/10/14	1	183.00	0	0.00	183.00	1	180	0.55%
2024/10/11	0.1	184.00	2	184.50	183.00	-1.9	180	-1.08%
2024/10/09	2	184.26	0	185.00	184.00	2	180	1.10%
2024/10/08	0	184.32	10	184.10	186.00	-10	183	-5.46%
2024/10/04	0.1	184.45	6.6	184.30	184.00	-6.5	183	-3.55%
2024/10/01	0.1	185.05	1.1	184.55	185.00	-1	184	-0.54%
2024/09/30	2.1	185.71	0	186.00	185.00	2	187	1.08%
2024/09/27	1.5	186.50	0	0.00	186.50	1.5	193	0.78%
2024/09/26	3	187.50	1.2	186.63	185.50	1.9	206	0.90%
2024/09/25	3	187.00	0	0.00	186.50	3	216	1.40%
2024/09/24	1.8	186.06	0	0.00	187.00	1.8	226	0.80%
2024/09/23	2	186.00	0	0.00	185.50	2	239	0.84%
2024/09/20	2	185.50	0.2	185.50	186.00	1.8	246	0.75%
2024/09/19	3.7	185.41	0	0.00	185.00	3.7	251	1.45%
2024/09/18	6.1	185.48	0	0.00	184.00	6.1	259	2.36%
2024/09/16	3	185.99	1	185.50	186.00	2	266	0.76%
2024/09/13	0	185.33	0	0.00	186.00	0	276	0.01%
2024/09/12	1.8	185.98	0	0.00	186.00	1.8	281	0.63%
2024/09/11	0	183.50	0	184.00	185.00	0	284	0.01%
2024/09/10	1	184.02	0.1	184.24	184.00	0.9	287	0.32%
2024/09/09	1.1	184.49	5	185.40	186.00	-3.9	291	-1.33%
2024/09/06	3.4	185.35	1	184.00	186.50	2.4	294	0.82%
2024/09/05	1.1	185.00	2	185.28	184.50	-0.9	295	-0.31%
2024/09/04	5.3	186.18	7	185.64	185.00	-1.7	297	-0.56%
2024/09/03	1	189.47	5.3	187.68	188.50	-4.2	298	-1.42%
2024/09/02	1.7	189.91	1.3	189.75	190.00	0.3	298	0.11%
2024/08/30	1	190.50	0	0.00	191.00	1	299	0.33%
2024/08/29	8.3	190.19	6	190.58	189.50	2.3	297	0.79%
2024/08/28	0.1	189.71	2.3	189.57	190.00	-2.2	296	-0.75%
2024/08/27	1.4	188.34	2.1	187.99	188.50	-0.7	292	-0.23%
2024/08/26	0.6	186.00	2.3	186.39	186.00	-1.6	288	-0.56%
2024/08/23	1	186.00	3.1	186.65	186.00	-2.1	288	-0.73%
2024/08/22	1.4	185.04	1.8	183.59	186.00	-0.4	288	-0.13%
2024/08/21	3	182.33	1	181.50	182.50	2	282	0.72%
2024/08/20	0	181.50	0	181.50	181.50	0	282	-0.01%
2024/08/19	0	181.76	0	181.50	181.50	0	285	0.01%
2024/08/16	3	182.67	0	0.00	181.50	3	286	1.05%
2024/08/15	0.4	183.00	2	182.75	182.50	-1.6	287	-0.57%
2024/08/14	0	182.33	1.2	182.42	182.50	-1.2	289	-0.40%
2024/08/13	0.1	181.81	1	182.50	183.00	-0.9	289	-0.32%
2024/08/12	1.1	181.01	2.2	181.03	181.00	-1.1	288	-0.39%
2024/08/09	3.2	180.04	13.1	180.46	180.50	-9.9	291	-3.39%
2024/08/08	0.1	179.70	4	179.25	180.00	-3.9	289	-1.34%
2024/08/07	16.2	179.90	32.7	178.71	179.50	-16.5	289	-5.69%
2024/08/06	2.3	178.27	74	176.24	179.50	-71.7	289	-24.78%
2024/08/05	3.7	176.52	195.2	175.75	179.50	-191.5	282	-67.75%	大賣/鉅額交易
2024/08/02	0.2	181.29	10	180.50	180.50	-9.8	273	-3.58%
2024/08/01	6	181.17	2.7	181.03	181.50	3.4	274	1.22%
2024/07/31	0.1	181.50	3	180.00	180.00	-3	274	-1.07%
2024/07/30	0.1	180.50	0	0.00	181.00	0.1	278	0.02%
2024/07/29	3	181.00	0	0.00	181.00	3	278	1.08%
2024/07/26	4.4	180.28	7	180.43	181.00	-2.6	281	-0.92%
2024/07/23	4.9	181.37	1.1	181.05	181.00	3.8	283	1.35%
2024/07/22	7.8	180.81	0	0.00	181.50	7.8	290	2.67%
2024/07/19	0	181.00	0.1	181.50	181.50	-0.1	302	-0.02%
2024/07/18	2.9	181.78	0.1	181.50	181.50	2.8	309	0.91%
2024/07/17	5.6	182.11	0.4	182.36	182.00	5.2	308	1.70%
2024/07/16	1.7	182.49	1.3	182.40	182.50	0.3	312	0.11%
2024/07/15	7.3	182.51	0	0.00	182.50	7.3	319	2.28%
2024/07/12	2	182.00	0	0.00	182.50	2	324	0.62%
2024/07/11	0.1	182.69	0.7	182.69	182.50	-0.6	341	-0.18%
2024/07/10	4.1	182.99	50.6	182.74	183.50	-46.5	343	-13.54%
2024/07/09	4.1	182.15	55	182.09	182.50	-50.9	342	-14.87%
2024/07/08	0.3	183.50	0	0.00	184.00	0.3	343	0.09%
2024/07/05	4.3	183.17	0.2	184.27	184.00	4.1	350	1.17%
2024/07/04	4.6	182.13	0.2	184.00	183.50	4.4	353	1.25%
2024/07/03	3.2	181.88	1.1	182.00	182.00	2	352	0.57%
2024/07/02	2.3	178.10	31	178.03	178.00	-28.7	349	-8.20%
2024/07/01	2.4	180.00	1.1	180.02	180.00	1.4	336	0.41%
2024/06/28	4.4	181.70	168.3	181.60	181.50	-163.9	330	-49.61%	大賣/鉅額交易
2024/06/27	254.3	191.33	12.3	191.45	191.00	242	321	75.34%	大買/鉅額交易
2024/06/26	122	190.96	1	191.01	190.50	121	310	39.01%	大買/鉅額交易
2024/06/25	70	191.59	2	191.00	191.50	68	305	22.25%
2024/06/24	18.4	191.51	1	191.51	192.00	17.4	302	5.74%
2024/06/21	26.1	192.48	6	192.42	192.50	20.1	294	6.84%
2024/06/20	151.8	193.27	3.4	193.17	193.50	148.4	291	50.94%	大買/鉅額交易
2024/06/19	35.1	191.36	0.1	191.50	191.00	34.9	281	12.41%
2024/06/18	0	191.50	4.3	191.03	191.50	-4.2	278	-1.52%
2024/06/17	4	191.00	133.1	191.21	191.50	-129	276	-46.70%	大賣/鉅額交易
2024/06/14	28	191.04	150.1	190.98	191.50	-122.1	272	-44.83%	大賣/鉅額交易
2024/06/13	25.1	191.70	0	0.00	190.50	25.1	268	9.36%
2024/06/12	0.1	191.14	0	0.00	191.00	0.1	266	0.03%
2024/06/11	0.2	192.00	3.1	192.00	192.00	-2.9	264	-1.11%
2024/06/07	15.1	191.51	0.5	192.28	192.00	14.6	262	5.57%
2024/06/06	0.3	192.06	5.1	191.62	191.50	-4.8	261	-1.83%
2024/06/05	0.1	192.42	1	192.50	191.50	-0.9	259	-0.36%
2024/06/04	0.2	192.00	1.2	192.04	192.50	-0.9	258	-0.36%
2024/06/03	0.4	191.34	12.3	191.34	191.50	-11.9	257	-4.62%
2024/05/31	4	191.99	1.3	190.64	192.00	2.8	256	1.08%
2024/05/30	0	189.00	0.4	189.50	190.50	-0.4	257	-0.15%
2024/05/29	8.1	190.49	1	191.00	190.00	7.1	258	2.76%
2024/05/28	0.1	188.95	1	189.50	189.00	-0.9	258	-0.36%
2024/05/27	0	189.50	0.1	189.03	188.00	-0.1	260	-0.03%
2024/05/24	8.1	188.01	0	0.00	188.00	8.1	261	3.10%
2024/05/23	0.4	189.54	1	189.02	188.50	-0.7	262	-0.26%
2024/05/22	0.1	191.50	0	0.00	191.00	0.1	260	0.04%
2024/05/21	2	190.75	0	0.00	191.00	2	264	0.76%
2024/05/17	1.1	188.52	0	0.00	189.00	1.1	263	0.40%
2024/05/16	6.1	189.50	2	189.00	189.00	4.1	264	1.55%
2024/05/15	2.2	188.07	0.2	189.00	188.00	2	263	0.77%
2024/05/14	3	189.64	0	0.00	189.00	3	263	1.14%
2024/05/13	0.2	191.15	9.1	192.49	191.50	-8.9	262	-3.41%
2024/05/10	0	190.28	0	0.00	191.50	0	261	0.01%
2024/05/09	2.3	190.79	0	0.00	190.50	2.3	257	0.91%
2024/05/08	5.1	193.46	0	0.00	191.50	5.1	257	2.00%
2024/05/07	0.2	194.02	2.5	194.20	194.00	-2.3	253	-0.90%
2024/05/06	7.2	193.86	4.4	193.94	194.00	2.8	248	1.11%
2024/05/03	3	191.67	3	192.33	192.50	0	246	0.01%
2024/05/02	2	193.75	0	0.00	193.00	2	242	0.84%
2024/04/30	0	193.00	0	0.00	193.50	0	238	0.01%
2024/04/29	0.1	192.45	0	0.00	194.00	0.1	235	0.05%
2024/04/26	5.6	193.47	53	192.80	192.50	-47.4	232	-20.37%
2024/04/25	7.1	195.42	4	194.88	195.00	3.1	226	1.35%
2024/04/24	1	189.03	0.1	189.69	190.50	1	213	0.45%
2024/04/23	0	188.12	0	0.00	189.00	0	208	0.02%
2024/04/22	2.1	187.99	0	0.00	189.50	2.1	207	1.00%
2024/04/19	1.4	188.12	1.3	188.88	188.50	0.1	202	0.06%
2024/04/18	2.9	189.44	3.5	190.26	188.50	-0.5	195	-0.27%
2024/04/17	4.1	188.03	7.3	184.74	190.00	-3.3	188	-1.73%
2024/04/16	1.1	180.65	0.2	182.00	180.00	0.9	171	0.55%
2024/04/15	2.1	182.76	0.3	183.19	183.00	1.7	168	1.03%
2024/04/12	1	184.00	0	0.00	184.00	1	167	0.60%
2024/04/11	0	184.18	2	183.25	183.50	-2	168	-1.18%
2024/04/10	0.2	181.41	3	181.07	182.50	-2.8	169	-1.67%
2024/04/09	1.1	180.55	3.4	180.50	181.00	-2.3	165	-1.38%
2024/04/08	0	178.58	0.1	178.50	178.00	0	161	-0.02%
2024/04/03	0	178.54	0	0.00	178.50	0	159	0.02%
2024/04/02	0.1	179.50	1	180.50	178.50	-0.9	160	-0.56%
2024/04/01	1	178.50	0	0.00	178.00	1	158	0.63%
2024/03/29	1.3	178.12	0	178.50	178.00	1.3	159	0.82%
2024/03/28	1.7	178.80	0	179.00	178.00	1.6	157	1.03%
2024/03/27	3.1	179.01	1	178.50	179.00	2.1	163	1.26%
2024/03/26	0	180.00	2.1	179.06	179.50	-2.1	171	-1.24%
2024/03/25	2.1	179.49	0	0.00	179.50	2.1	182	1.13%
2024/03/22	0.1	180.50	0	0.00	180.00	0.1	186	0.05%
2024/03/21	2	180.50	0	0.00	180.50	2	193	1.03%
2024/03/20	1.2	179.99	0	0.00	180.00	1.2	195	0.60%
2024/03/18	0.1	180.00	0	0.00	180.00	0.1	198	0.05%
2024/03/15	0	0.00	0.1	180.50	179.50	-0.1	198	-0.03%
2024/03/14	0.2	179.00	0	0.00	179.50	0.2	197	0.10%
2024/03/12	6.1	180.07	1	180.49	180.00	5.1	195	2.61%
2024/03/11	0.1	179.50	0	0.00	179.00	0.1	194	0.05%
2024/03/08	0.1	179.50	0.7	179.50	179.00	-0.6	195	-0.31%
2024/03/07	0	179.25	0	0.00	180.00	0	194	0.01%
2024/03/06	1	179.02	0	179.50	179.00	1	193	0.53%
2024/03/05	2.8	178.99	0	0.00	179.00	2.8	195	1.43%
2024/03/04	0.1	179.95	0	0.00	179.50	0.1	193	0.06%
2024/03/01	3	179.00	0	179.50	179.00	3	193	1.55%
2024/02/29	4	178.50	0	0.00	178.50	4	192	2.07%
2024/02/27	2.6	178.92	0	0.00	178.50	2.6	189	1.37%
2024/02/26	2	179.75	0	0.00	179.50	2	191	1.06%
2024/02/23	0.1	181.50	0.1	181.50	180.50	0	189	0.02%
2024/02/22	1	181.50	0.1	181.94	181.00	0.9	190	0.49%
2024/02/21	0	180.00	0	0.00	179.50	0	185	0.01%
2024/02/20	0.1	180.50	0	0.00	179.00	0.1	184	0.03%
2024/02/19	1	180.00	0	0.00	180.00	1	184	0.55%
2024/02/16	0	181.00	0	0.00	180.00	0	187	0.01%
2024/02/15	0.2	181.25	1.1	181.02	181.00	-0.9	187	-0.47%
2024/02/05	1	180.99	0	0.00	181.00	1	183	0.55%
2024/02/02	0	180.00	1.1	180.47	179.00	-1	181	-0.56%
2024/02/01	0.2	179.50	0.1	179.50	179.50	0.1	181	0.08%
2024/01/31	0.1	179.01	0	0.00	179.00	0.1	182	0.03%
2024/01/30	1	179.00	0	0.00	179.50	1	181	0.55%
2024/01/26	0.1	180.00	0	0.00	179.50	0.1	181	0.03%
2024/01/25	1	179.50	0	0.00	179.50	1	181	0.55%
2024/01/23	1	179.50	1	180.00	180.00	0	183	0.00%
2024/01/22	0.3	178.50	0.3	179.00	179.50	0	184	0.01%
2024/01/19	0	179.50	1	178.50	178.00	-1	185	-0.54%
2024/01/18	7	177.93	0	0.00	178.00	7	183	3.82%
2024/01/17	0.1	179.00	0	0.00	178.00	0.1	181	0.03%
2024/01/16	0	180.50	0	180.50	179.50	0	178	0.00%
2024/01/15	0	180.40	0	180.00	180.50	0	178	0.00%
2024/01/11	4	179.50	0	0.00	179.50	4	182	2.19%
2024/01/10	0.2	179.50	0	0.00	179.00	0.2	195	0.12%
2024/01/09	0	180.00	0	0.00	180.00	0	196	0.00%
2024/01/08	0	180.69	0	0.00	180.50	0	197	0.01%
2024/01/05	1.1	182.58	0	0.00	182.50	1.1	197	0.57%
2024/01/04	12	183.50	2.1	181.78	184.00	9.9	198	4.98%
2024/01/03	0	179.47	0	0.00	179.00	0	193	0.01%
2024/01/02	0	180.14	0	180.50	180.00	0	197	0.00%
2023/12/28	0	180.50	0	0.00	180.50	0	212	0.00%
2023/12/27	0.1	179.61	0.1	179.52	179.50	0	218	0.01%
2023/12/26	0.1	178.00	0.1	178.50	178.50	0	220	-0.01%
2023/12/25	0.1	177.50	0	0.00	177.50	0.1	225	0.03%
2023/12/22	1	176.51	0	177.00	177.00	1	229	0.43%
2023/12/21	1.2	177.82	0	0.00	177.00	1.2	224	0.55%
2023/12/20	4.2	176.80	0	0.00	178.00	4.2	217	1.92%
2023/12/19	0.2	178.25	0	0.00	177.50	0.2	209	0.10%
2023/12/18	21.3	178.26	0	0.00	177.00	21.3	201	10.52%
2023/12/15	24.2	179.73	0	180.00	178.50	24.2	196	12.34%
2023/12/14	20	180.25	0	0.00	179.50	20	192	10.37%
2023/12/13	20.2	180.26	0.1	182.00	180.50	20.2	190	10.61%
2023/12/12	4	180.38	0	0.00	180.50	4	190	2.12%
2023/12/11	21	179.76	0	0.00	180.00	21	190	11.05%
2023/12/08	11	180.45	0	0.00	180.00	11	191	5.75%
2023/12/07	20.1	180.75	0	0.00	180.50	20.1	192	10.47%
2023/12/06	29	180.34	0	0.00	181.00	29	193	15.00%
2023/12/05	13.2	180.39	0.1	181.50	180.50	13.1	192	6.80%
2023/12/04	0	181.50	0	181.50	180.50	0	196	-0.01%
2023/12/01	20.2	181.26	0	0.00	181.50	20.2	197	10.22%
2023/11/30	0	181.00	7	180.50	181.50	-7	196	-3.56%
2023/11/29	0	0.00	2	180.75	180.50	-2	196	-1.02%
2023/11/28	1	180.00	0.9	180.78	180.50	0.1	197	0.06%
2023/11/24	10.2	178.52	0	0.00	178.50	10.2	200	5.07%
2023/11/22	11	179.05	0	0.00	179.00	11	200	5.50%
2023/11/21	0	180.00	1	178.50	179.50	-1	200	-0.49%
2023/11/20	1	177.04	0	0.00	177.50	1	200	0.52%
2023/11/17	0	179.00	0	0.00	177.50	0	201	0.02%
2023/11/16	0	179.00	0	0.00	177.00	0	202	0.00%
2023/11/15	0	177.00	0	0.00	178.00	0	201	0.00%
2023/11/14	0	0.00	1	176.50	177.00	-1	201	-0.50%
2023/11/13	1.2	177.17	0	0.00	177.50	1.2	205	0.59%
2023/11/09	0.1	178.50	0	0.00	177.50	0.1	214	0.06%
2023/11/06	0	177.74	0	0.00	177.00	0	229	0.01%
2023/11/03	0.1	177.50	1.1	176.57	177.00	-1	239	-0.41%
2023/11/02	0.1	175.18	0.1	174.50	174.00	0	247	0.01%
2023/11/01	0.2	174.11	0	174.00	173.50	0.2	248	0.06%
2023/10/31	10.1	173.51	0	0.00	173.00	10.1	249	4.06%
2023/10/30	10.2	174.01	0	0.00	174.00	10.2	253	4.01%
2023/10/27	20	175.00	0	0.00	174.50	20	254	7.87%
2023/10/26	6.1	174.01	0	174.50	175.00	6	257	2.35%
2023/10/25	0	176.00	8	174.81	175.00	-8	263	-3.02%
2023/10/24	21.1	175.03	0	0.00	175.00	21.1	270	7.80%
2023/10/20	0	175.57	0	0.00	175.00	0	277	0.01%
2023/10/19	1.1	176.05	32	175.83	176.00	-30.9	277	-11.17%
2023/10/18	2.6	178.69	0.3	180.00	177.50	2.3	274	0.83%
2023/10/17	1.2	177.17	0	177.50	177.50	1.2	263	0.46%
2023/10/16	0	177.00	0	0.00	175.50	0	263	0.00%
2023/10/13	0.1	175.50	0	0.00	174.50	0.1	263	0.04%
2023/10/12	0.4	176.13	0	176.00	175.00	0.4	264	0.14%
2023/10/11	0.1	176.43	0	176.00	176.50	0.1	260	0.04%
2023/10/06	1.1	173.64	183	173.95	174.00	-181.9	259	-70.11%	大賣/鉅額交易
2023/10/05	1.1	174.03	4	174.00	173.50	-2.9	255	-1.15%
2023/10/04	0.6	174.22	1.2	172.67	175.00	-0.6	252	-0.24%
2023/10/03	1.1	175.08	46.2	175.86	175.50	-45.2	250	-18.02%
2023/10/02	0.8	177.22	1.1	176.04	176.50	-0.3	249	-0.11%
2023/09/28	1.5	176.42	34	176.26	176.50	-32.5	250	-12.98%
2023/09/27	0.2	178.39	152	177.52	177.50	-151.8	253	-59.97%	大賣/鉅額交易
2023/09/26	0	179.30	31	178.31	178.00	-31	253	-12.23%
2023/09/25	1.3	178.81	0	179.50	179.00	1.3	257	0.50%
2023/09/22	0.1	180.00	0	180.00	179.00	0.1	256	0.04%
2023/09/21	1	179.01	0	0.00	179.00	1	255	0.39%
2023/09/20	0	181.00	0	0.00	180.00	0	257	0.00%
2023/09/19	0.9	181.48	0.1	181.50	181.00	0.8	261	0.31%
2023/09/18	0	181.50	0.1	182.00	181.00	0	266	-0.01%
2023/09/15	7	181.00	0	0.00	180.50	7	273	2.56%
2023/09/14	0	181.16	0	181.00	181.00	0	290	0.00%
2023/09/13	13.1	180.39	0	0.00	180.00	13.1	299	4.37%
2023/09/12	0	181.00	11	180.09	181.00	-11	308	-3.56%
2023/09/11	1.2	180.11	0	0.00	181.00	1.2	309	0.37%
2023/09/08	0.2	180.67	1	179.50	179.50	-0.8	309	-0.27%
2023/09/07	1.4	179.74	60	179.50	179.50	-58.6	311	-18.78%
2023/09/06	0.2	182.93	0	0.00	181.00	0.2	314	0.06%
2023/09/05	0	182.84	0	0.00	182.00	0	314	0.01%
2023/09/04	0.1	182.36	0	182.00	183.00	0.1	315	0.02%
2023/09/01	0	183.16	0	0.00	182.00	0	317	0.01%
2023/08/31	0.1	181.93	0	0.00	184.00	0.1	317	0.02%
2023/08/30	1.1	180.13	0.1	181.50	182.50	1	316	0.32%
2023/08/29	1.1	178.58	0	0.00	180.50	1.1	322	0.34%
2023/08/28	0.2	179.59	0	0.00	179.00	0.2	327	0.05%
2023/08/25	0.2	180.65	17	179.76	180.50	-16.8	328	-5.13%
2023/08/24	29	180.76	0	0.00	181.00	29	328	8.85%
2023/08/23	6.1	180.50	0	0.00	180.00	6.1	329	1.85%
2023/08/22	0.1	180.00	0.1	181.50	179.50	0.1	329	0.02%
2023/08/21	0	181.00	0	0.00	180.50	0	330	0.00%
2023/08/18	0.3	180.99	1	181.00	180.00	-0.7	336	-0.22%
2023/08/17	0.1	181.26	150	179.99	181.00	-149.9	335	-44.71%	大賣/鉅額交易
2023/08/16	0.2	180.08	0	0.00	179.00	0.2	332	0.05%
2023/08/15	0.1	181.50	80	180.43	180.50	-79.9	330	-24.19%
2023/08/14	0.1	182.39	1	181.07	182.00	-1	327	-0.29%
2023/08/11	0.1	184.53	3	183.00	183.00	-2.9	325	-0.88%
2023/08/10	0.8	185.10	18.1	184.60	184.50	-17.3	325	-5.32%
2023/08/09	3.5	186.72	37	185.70	186.00	-33.5	321	-10.41%
2023/08/08	5.2	188.71	12	188.00	189.00	-6.8	313	-2.16%
2023/08/07	7	190.65	50	190.68	191.00	-43	309	-13.90%
2023/08/04	7.1	191.22	5	190.70	190.50	2.1	312	0.66%
2023/08/02	0.1	191.75	21	191.14	191.50	-20.9	318	-6.58%
2023/08/01	0.1	193.12	0	0.00	191.50	0.1	316	0.04%
2023/07/31	0.1	194.08	2	193.75	192.50	-1.9	317	-0.61%
2023/07/28	0.1	194.15	54	193.79	193.00	-53.9	314	-17.11%
2023/07/27	9	194.78	58	193.09	194.00	-49	315	-15.53%
2023/07/26	0	0.00	80.7	192.19	192.50	-80.7	315	-25.58%
2023/07/25	2.1	190.77	78.8	190.62	191.50	-76.7	312	-24.52%
2023/07/24	0.2	192.56	2	193.50	192.50	-1.8	305	-0.59%
2023/07/21	0	193.00	0	0.00	192.50	0	305	0.00%
2023/07/20	0	193.15	1.1	192.09	192.00	-1.1	306	-0.34%
2023/07/19	2	192.80	95	191.62	191.50	-93	305	-30.45%
2023/07/18	0	194.20	0	0.00	193.00	0	304	0.01%
2023/07/17	0.1	195.00	0	195.50	195.50	0.1	304	0.03%
2023/07/14	0	195.00	0	194.50	193.50	0	303	0.00%
2023/07/13	0.1	194.72	0.1	196.47	193.00	-0.1	302	-0.02%
2023/07/12	1	195.00	1	195.50	195.00	0	300	0.01%
2023/07/11	0.1	192.52	4	193.25	193.00	-3.9	298	-1.30%
2023/07/10	1.3	192.47	1	195.00	191.50	0.3	295	0.10%
2023/07/07	1.7	197.51	0	0.00	196.00	1.7	288	0.58%
2023/07/06	1.6	198.74	1	199.00	199.00	0.6	282	0.22%
2023/07/05	6.1	209.74	12.2	209.34	208.50	-6.1	277	-2.19%
2023/07/04	0.1	211.10	1	211.00	209.50	-0.9	269	-0.33%
2023/07/03	4.1	210.12	11	210.59	209.50	-6.9	265	-2.61%
2023/06/30	2.5	212.70	0	0.00	212.00	2.5	258	0.97%
2023/06/29	9	215.39	0.2	214.50	215.00	8.8	257	3.42%
2023/06/28	0	215.00	2.1	215.24	216.00	-2.1	256	-0.82%
2023/06/27	0	0.00	1.3	216.19	215.50	-1.3	256	-0.51%
2023/06/26	0	214.00	1	211.50	213.50	-1	251	-0.40%
2023/06/21	0.1	213.18	0	0.00	213.50	0.1	248	0.02%
2023/06/20	1.5	211.80	4	214.01	216.50	-2.5	243	-1.05%
2023/06/19	1	210.42	1	210.48	212.00	0	226	0.01%
2023/06/16	1	207.50	1	211.00	207.50	0	217	0.00%
2023/06/15	2.5	207.50	0	0.00	208.50	2.5	206	1.21%
2023/06/14	20	208.70	3	208.50	210.00	17	206	8.24%
2023/06/13	0	209.55	10	210.00	210.50	-10	206	-4.84%
2023/06/12	0	0.00	0	208.50	209.50	0	203	0.00%
2023/06/09	0	207.50	0	207.00	208.50	0	197	0.00%
2023/06/08	1	207.00	0	0.00	207.50	1	198	0.50%
2023/06/07	7.6	207.65	6	208.25	208.00	1.6	199	0.78%
2023/06/06	11.8	205.25	55	205.35	206.50	-43.2	198	-21.74%
2023/06/05	0	206.00	10	205.60	206.50	-10	198	-5.04%
2023/06/02	2	209.24	0.5	208.50	207.50	1.5	198	0.76%
2023/06/01	2	206.97	1	208.96	210.00	1	191	0.54%
2023/05/31	2.9	204.23	2	205.50	206.00	0.9	186	0.47%
2023/05/30	0.4	204.00	4	205.00	205.00	-3.6	183	-1.93%
2023/05/29	5.9	204.22	56	204.35	204.00	-50.1	183	-27.27%
2023/05/26	8.7	203.29	18	203.50	204.00	-9.3	182	-5.12%
2023/05/25	5.1	202.72	1	203.00	203.00	4.1	181	2.26%
2023/05/24	5.9	204.34	5.1	204.19	203.00	0.7	179	0.40%
2023/05/23	26	206.56	0.3	206.50	207.00	25.7	174	14.71%
2023/05/22	9.1	205.94	6.1	205.41	205.50	3.1	173	1.76%
2023/05/19	1	204.00	0.1	203.00	204.00	1	170	0.56%
2023/05/18	4	203.37	7	203.14	203.50	-3	168	-1.76%
2023/05/17	37	202.89	0	0.00	203.50	37	166	22.27%
2023/05/16	5	201.20	5.1	201.58	202.00	-0.1	160	-0.05%
2023/05/15	10.6	199.80	0	0.00	201.00	10.6	158	6.70%
2023/05/12	0	199.00	5	199.50	200.00	-5	157	-3.18%
2023/05/11	1.2	198.44	1	198.50	199.50	0.2	156	0.14%
2023/05/10	21	200.48	0.1	199.50	200.00	20.9	155	13.42%
2023/05/09	3.1	198.24	0.1	198.05	199.00	3	156	1.92%
2023/05/08	5.1	194.50	1.1	194.94	196.00	3.9	151	2.61%
2023/05/05	13	193.46	2.1	193.50	194.00	11	150	7.29%
2023/05/04	0	194.91	0.2	194.66	194.00	-0.2	152	-0.14%
2023/05/03	24.1	194.41	6.3	193.52	194.00	17.7	152	11.65%
2023/05/02	6	191.75	0.6	191.95	192.00	5.5	147	3.70%
2023/04/28	0	0.00	0.1	187.29	188.00	-0.1	143	-0.06%
2023/04/27	0	0.00	1.1	187.02	186.50	-1.1	142	-0.74%
2023/04/26	1.1	187.04	0.1	187.50	187.50	1.1	143	0.73%
2023/04/25	0	0.00	0.1	187.50	187.00	-0.1	143	-0.03%
2023/04/24	0.2	186.94	1	185.50	187.00	-0.8	142	-0.58%
2023/04/21	0	185.75	0.1	186.50	185.50	-0.1	143	-0.04%
2023/04/20	30	186.00	0	0.00	186.00	30	141	21.20%
2023/04/19	0	188.19	0.1	188.50	187.00	-0.1	142	-0.05%
2023/04/18	0	0.00	0.1	189.00	189.00	-0.1	141	-0.04%
2023/04/17	2	188.00	0	189.00	188.00	2	142	1.39%
2023/04/14	7	188.00	1	188.00	188.00	6	143	4.19%
2023/04/13	0	188.50	0	0.00	187.50	0	147	0.03%
2023/04/12	0	188.92	0	0.00	187.50	0	149	0.00%
2023/04/11	0.3	189.13	0	0.00	188.50	0.3	153	0.19%
2023/04/10	0.1	188.97	0	0.00	188.00	0.1	153	0.06%
2023/04/07	0.3	188.50	0	0.00	188.00	0.3	153	0.16%
2023/04/06	2	188.50	0	0.00	188.50	2	152	1.31%
2023/03/31	0.1	187.50	0	0.00	188.00	0.1	152	0.05%
2023/03/30	0.2	187.00	0.5	187.16	187.00	-0.4	152	-0.24%
2023/03/29	0	187.00	0.1	187.00	187.00	-0.1	152	-0.05%
2023/03/28	0.1	187.50	0	188.50	186.00	0.1	156	0.03%
2023/03/27	0	189.00	2	188.00	188.50	-2	156	-1.27%
2023/03/24	24	187.75	0	0.00	187.50	24	157	15.24%
2023/03/23	24	187.19	33	187.00	187.00	-9	159	-5.64%
2023/03/22	0.1	187.00	0	0.00	187.00	0.1	160	0.04%
2023/03/21	1	187.00	0	187.49	187.00	1	161	0.60%
2023/03/20	0	0.00	0.1	186.50	186.50	-0.1	164	-0.07%
2023/03/17	0.2	185.50	2	185.00	185.00	-1.8	169	-1.06%
2023/03/16	1.3	184.36	1.1	184.55	184.00	0.3	176	0.15%
2023/03/15	1.3	185.72	3.1	185.52	186.00	-1.8	186	-0.95%
2023/03/14	0	186.25	1.4	185.64	185.00	-1.4	187	-0.73%
2023/03/13	0.1	185.82	0	0.00	186.00	0.1	189	0.04%
2023/03/10	0.3	188.00	0	0.00	187.50	0.3	192	0.13%
2023/03/09	0.2	189.50	0	0.00	188.50	0.2	192	0.10%
2023/03/08	0	191.02	0.1	190.50	190.00	0	190	-0.01%
2023/03/07	0.3	191.15	0	191.50	191.00	0.3	188	0.16%
2023/03/06	0	188.50	0.1	190.00	189.50	-0.1	186	-0.05%
2023/03/03	0.3	189.70	0	189.50	188.50	0.2	185	0.13%
2023/03/02	1	187.00	0.5	188.00	188.00	0.5	185	0.28%
2023/03/01	0	188.50	0	188.50	187.50	0	187	0.01%
2023/02/24	1	187.50	2	188.50	188.50	-1	186	-0.54%
2023/02/23	0.2	188.45	0	188.50	188.00	0.2	184	0.12%
2023/02/21	2	188.00	1	188.00	188.00	1	185	0.54%
2023/02/20	1	187.50	3.1	187.34	187.00	-2.1	185	-1.14%
2023/02/17	2	185.26	0	186.00	185.50	2	185	1.09%
2023/02/16	1	184.50	5	184.00	185.00	-4	190	-2.10%
2023/02/15	0	184.50	0	186.00	184.00	0	192	0.00%
2023/02/13	0	0.00	2	184.75	184.00	-2	197	-1.01%
2023/02/10	1	185.50	3	186.00	185.00	-2	197	-1.01%
2023/02/09	0	187.00	0.6	186.63	186.00	-0.6	197	-0.28%
2023/02/08	1	184.50	1.1	185.50	187.00	-0.1	196	-0.03%
2023/02/07	1	186.00	0.8	185.10	185.00	0.2	194	0.13%
2023/02/06	0	0.00	1	183.01	183.00	-1	189	-0.53%
2023/02/03	2	182.50	0	0.00	183.50	2	188	1.06%
2023/02/02	0.3	182.50	5.3	183.08	183.50	-4.9	187	-2.64%
2023/02/01	0.1	182.00	2	181.01	181.50	-2	183	-1.07%
2023/01/31	0.8	181.43	5	181.00	181.00	-4.2	182	-2.29%
2023/01/30	5	181.00	0	181.25	181.00	5	182	2.73%
2023/01/17	0	0.00	0	180.00	179.50	0	183	-0.02%
2023/01/16	0	179.00	0	0.00	179.50	0	186	0.01%
2023/01/13	1	178.01	0	0.00	178.50	1	187	0.54%
2023/01/12	0	178.50	5	178.00	178.00	-5	202	-2.47%
2023/01/11	0.1	179.04	0	0.00	178.00	0.1	205	0.06%
2023/01/10	0	179.00	0	0.00	179.00	0	208	0.01%
2023/01/09	0.1	179.67	3	179.33	178.50	-2.9	212	-1.38%
2023/01/06	0	180.88	2	179.50	180.00	-2	211	-0.94%
2023/01/05	5	181.00	0	0.00	180.00	5	216	2.31%
2023/01/04	0	181.00	5	181.50	181.50	-5	216	-2.30%
2023/01/03	0	0.00	0	182.00	182.00	0	221	0.00%
2022/12/30	0	180.00	0	180.50	180.00	0	223	-0.01%
2022/12/29	0.2	179.50	1	179.50	179.00	-0.8	220	-0.38%
2022/12/28	0	177.00	0	177.50	176.50	0	217	0.00%
2022/12/26	1	177.00	0.4	178.00	177.50	0.6	218	0.29%
2022/12/23	0	178.00	0	177.50	177.50	0	220	0.00%
2022/12/22	1	178.00	1	177.50	177.50	0	223	0.00%
2022/12/21	0.8	177.53	0	0.00	177.00	0.8	226	0.35%
2022/12/20	3.7	178.86	1	181.50	177.50	2.7	229	1.19%
2022/12/19	25	182.32	0.2	181.98	181.50	24.8	229	10.82%
2022/12/16	0.1	179.00	4	180.13	180.50	-3.9	227	-1.73%
2022/12/15	3	181.00	3	180.50	180.50	0	226	0.00%
2022/12/14	2	181.47	0	0.00	181.50	2	223	0.91%
2022/12/13	0	182.00	0	0.00	180.00	0	220	0.00%
2022/12/12	0	0.00	1	182.00	182.00	-1	218	-0.46%
2022/12/09	0	180.00	0	0.00	179.00	0	217	0.01%
2022/12/08	0	178.83	0.1	179.00	178.00	-0.1	212	-0.04%
2022/12/07	0.2	180.37	5.1	181.20	181.00	-4.9	206	-2.38%
2022/12/06	0.1	176.29	0	0.00	175.50	0.1	195	0.04%
2022/12/05	0	178.50	0.2	177.50	177.00	-0.2	199	-0.10%
2022/12/02	1.2	177.65	1	177.50	177.50	0.2	208	0.10%
2022/12/01	0	174.00	0	0.00	174.50	0	206	0.01%
2022/11/30	0	0.00	15	171.56	172.50	-15	204	-7.35%
2022/11/29	0.1	171.50	8	170.81	171.50	-7.9	203	-3.91%
2022/11/28	1.1	171.50	15	171.13	171.50	-13.9	203	-6.81%
2022/11/25	0	0.00	1	172.00	172.00	-1	205	-0.49%
2022/11/24	0.1	173.00	0	0.00	173.00	0.1	206	0.05%
2022/11/23	0.4	172.00	3.2	172.01	172.00	-2.9	205	-1.40%
2022/11/22	1	169.51	1	170.00	169.50	0	205	0.01%
2022/11/21	0	0.00	19	169.76	169.50	-19	209	-9.07%
2022/11/18	0	0.00	1	170.50	171.00	-1	211	-0.47%
2022/11/16	0	171.00	1.1	170.52	170.00	-1.1	210	-0.51%
2022/11/15	0	170.50	7.1	169.58	169.50	-7	209	-3.36%
2022/11/14	1	170.50	46.2	169.09	170.50	-45.2	208	-21.69%
2022/11/11	1	168.50	0	0.00	169.00	1	204	0.49%
2022/11/10	0	169.00	0.1	169.00	168.00	-0.1	203	-0.05%
2022/11/09	0	170.00	0.1	170.00	170.00	-0.1	203	-0.04%
2022/11/08	0	169.05	0	0.00	169.00	0	204	0.01%
2022/11/07	0	169.50	0.1	169.50	169.00	0	205	-0.02%
2022/11/04	0.1	167.50	0	0.00	167.50	0.1	207	0.02%
2022/11/03	2	167.00	0.9	168.13	167.50	1.1	207	0.53%
2022/11/02	0	0.00	1	168.00	168.50	-1	207	-0.48%
2022/11/01	1	167.51	2	168.25	167.50	-1	207	-0.48%
2022/10/31	0.1	167.64	6.1	167.26	167.00	-6	206	-2.88%
2022/10/28	0	167.00	18	166.58	166.50	-18	208	-8.62%
2022/10/27	0	167.00	0	0.00	167.00	0	210	0.01%
2022/10/26	1.1	164.16	0	0.00	165.00	1.1	211	0.52%
2022/10/25	1.8	165.66	1	165.54	165.00	0.7	211	0.35%
2022/10/24	0	0.00	0.1	168.00	167.50	-0.1	209	-0.05%
2022/10/21	0.1	167.57	0	0.00	167.50	0.1	207	0.03%
2022/10/20	0.4	168.39	0	0.00	169.00	0.4	208	0.19%
2022/10/19	1	169.04	0	0.00	171.00	1	193	0.54%
2022/10/18	0.5	169.97	0	0.00	169.00	0.5	192	0.24%
2022/10/17	0.2	169.11	0	0.00	170.00	0.2	191	0.08%
2022/10/14	0.9	171.01	0	0.00	171.00	0.9	191	0.45%
2022/10/13	2.1	170.27	0	0.00	169.50	2.1	192	1.10%
2022/10/12	0.1	173.00	0	0.00	172.50	0.1	188	0.05%
2022/10/11	0.1	174.82	0.2	174.00	173.00	-0.1	191	-0.03%
2022/10/07	1	179.00	1.3	178.80	177.50	-0.3	192	-0.13%
2022/10/05	0	0.00	15.3	175.28	175.00	-15.3	193	-7.90%
2022/10/04	2	175.00	17	174.50	175.50	-15	195	-7.69%
2022/09/30	1	174.00	0	0.00	174.50	1	199	0.51%
2022/09/29	31.2	175.86	30.4	174.17	174.50	0.8	202	0.40%
2022/09/28	2.7	171.99	1	172.50	171.50	1.7	202	0.82%
2022/09/27	0.2	175.25	6	174.50	174.50	-5.8	202	-2.87%
2022/09/26	2.1	177.00	0	0.00	176.00	2.1	202	1.05%
2022/09/23	0.1	181.50	1	182.00	181.00	-0.9	204	-0.46%
2022/09/22	0.1	181.50	2.6	179.02	181.00	-2.5	204	-1.24%
2022/09/21	0	179.50	0	0.00	178.00	0	203	0.00%
2022/09/20	0	179.00	6	178.67	179.50	-6	202	-2.96%
2022/09/19	0	180.00	0	0.00	179.00	0	203	0.00%
2022/09/16	1	180.50	0	180.86	181.00	1	204	0.47%
2022/09/14	0	182.00	1.2	181.50	182.00	-1.2	209	-0.55%
2022/09/13	0	183.69	0	183.00	182.00	0	210	0.01%
2022/09/12	19.6	183.51	22.4	183.49	184.00	-2.9	217	-1.32%
2022/09/08	83.4	183.21	2.2	182.06	183.50	81.2	217	37.38%
2022/09/07	1	177.00	2	177.00	177.00	-1	210	-0.48%
2022/09/06	0	174.50	0	0.00	174.00	0	209	0.00%
2022/09/02	5	174.50	0	0.00	174.00	5	216	2.31%
2022/09/01	1	174.52	1.2	174.78	176.00	-0.2	217	-0.09%
2022/08/31	0	175.50	0	0.00	177.00	0	216	0.01%
2022/08/30	0	174.00	0.2	174.00	173.50	-0.1	219	-0.07%
2022/08/29	1.2	172.30	0.4	173.69	173.50	0.7	221	0.34%
2022/08/26	0	177.57	0.3	176.00	175.00	-0.3	233	-0.13%
2022/08/25	2.3	177.30	57	176.80	177.00	-54.7	239	-22.84%
2022/08/24	1	177.50	0	0.00	177.00	1	242	0.41%
2022/08/23	0	0.00	18.5	177.29	178.50	-18.5	245	-7.52%
2022/08/22	0.2	178.50	5	177.50	177.50	-4.8	249	-1.91%
2022/08/19	1.2	178.10	0	0.00	178.50	1.2	251	0.48%
2022/08/17	1	179.00	0.1	179.50	179.00	0.9	251	0.36%
2022/08/16	0.1	179.00	0	0.00	178.50	0.1	250	0.02%
2022/08/15	1	178.50	0	0.00	179.00	1	250	0.41%
2022/08/12	0	175.41	0	0.00	175.00	0	246	0.01%
2022/08/11	1	174.50	0.5	174.61	175.00	0.5	245	0.21%
2022/08/10	1	172.04	1	172.00	172.50	0	243	0.01%
2022/08/09	1	172.50	0	0.00	173.00	1	244	0.41%
2022/08/08	1	170.50	0	0.00	171.00	1	246	0.41%
2022/08/05	0.1	172.00	1.1	171.50	172.00	-1	248	-0.41%
2022/08/04	1.2	170.11	1	169.00	170.00	0.2	251	0.08%
2022/08/03	1.5	170.64	0	0.00	170.50	1.5	250	0.60%
2022/08/02	3.6	172.17	0	0.00	171.50	3.6	251	1.43%
2022/08/01	0	0.00	1	174.00	174.00	-1	261	-0.38%
2022/07/29	11.1	172.51	0	0.00	174.00	11.1	260	4.24%
2022/07/28	11	172.50	0.2	173.50	172.00	10.8	260	4.14%
2022/07/27	18	171.39	1	171.51	172.00	17	260	6.51%
2022/07/26	0	172.66	0	0.00	171.50	0	263	0.01%
2022/07/25	13	172.88	0	0.00	173.00	13	263	4.93%
2022/07/22	15.6	173.50	5	174.50	173.00	10.6	262	4.03%
2022/07/21	15	174.00	1.1	173.60	174.50	13.9	265	5.24%
2022/07/20	0	172.50	0	0.00	170.50	0	262	0.00%
2022/07/19	0	0.00	65	169.15	170.00	-65	261	-24.83%
2022/07/18	0.1	168.77	0	0.00	169.00	0.1	260	0.06%
2022/07/15	0.3	169.67	0	169.00	168.00	0.2	258	0.10%
2022/07/14	0	169.43	0	0.00	170.50	0	254	0.01%
2022/07/13	3.1	169.33	0	0.00	168.00	3.1	251	1.24%
2022/07/12	1	169.03	0	0.00	168.50	1	248	0.41%
2022/07/11	0	0.00	0.2	170.51	171.50	-0.2	247	-0.07%
2022/07/08	0	0.00	0.2	172.00	170.50	-0.2	246	-0.07%
2022/07/07	36	170.54	2.2	170.08	170.50	33.8	247	13.70%
2022/07/06	36	170.03	1.3	169.65	168.50	34.7	245	14.11%
2022/07/05	0.4	171.04	1	171.00	171.50	-0.6	244	-0.26%
2022/07/04	2.5	169.20	0.3	170.17	169.50	2.2	243	0.89%
2022/07/01	5.9	169.53	0	171.00	168.00	5.9	240	2.45%
2022/06/30	0	172.50	0	0.00	172.50	0	235	0.00%
2022/06/29	0	0.00	0	173.50	172.00	0	235	-0.02%
2022/06/28	0.1	176.00	8.7	173.87	173.50	-8.6	235	-3.64%
2022/06/24	2.3	173.85	17.5	173.24	173.50	-15.2	238	-6.35%
2022/06/23	1.3	172.40	31	171.74	171.50	-29.7	239	-12.40%
2022/06/22	4.2	170.47	0	0.00	170.50	4.2	237	1.79%
2022/06/21	0.3	172.50	0	0.00	174.50	0.3	235	0.14%
2022/06/20	1.3	169.13	2.1	169.77	168.50	-0.8	235	-0.34%
2022/06/17	0.2	173.39	0	0.00	172.00	0.2	232	0.08%
2022/06/16	1.1	175.14	0	0.00	175.00	1.1	229	0.48%
2022/06/15	1.5	177.02	0.2	177.50	177.00	1.2	234	0.51%
2022/06/14	1.2	178.83	0	179.00	178.00	1.2	234	0.51%
2022/06/13	1.2	180.14	0.3	180.94	180.00	0.9	232	0.38%
2022/06/10	0	181.88	0	0.00	182.50	0	234	0.02%
2022/06/09	0.2	182.50	0	0.00	181.50	0.2	234	0.06%
2022/06/08	1.1	181.07	0	0.00	180.50	1.1	244	0.45%
2022/06/07	0	0.00	0	182.00	181.50	0	249	-0.01%
2022/06/06	6.5	182.12	100.8	181.73	181.00	-94.3	263	-35.81%
2022/06/02	2.4	191.24	1.1	192.50	192.00	1.3	257	0.51%
2022/06/01	0.1	193.56	0	0.00	193.00	0.1	266	0.03%
2022/05/31	1.4	194.02	0	0.00	193.50	1.4	267	0.52%
2022/05/30	1.4	195.01	0.1	195.04	195.00	1.3	272	0.47%
2022/05/27	0.3	194.00	0.2	193.77	194.50	0.1	281	0.03%
2022/05/26	1.3	191.85	0	0.00	192.00	1.3	290	0.45%
2022/05/25	0	0.00	0.1	192.11	191.50	-0.1	296	-0.03%
2022/05/24	0.1	191.00	0	0.00	190.50	0.1	303	0.02%
2022/05/23	0	0.00	0.1	195.50	191.50	-0.1	306	-0.03%
2022/05/20	0.2	195.50	0	197.00	194.00	0.2	309	0.06%
2022/05/19	35	193.80	0.3	195.50	194.50	34.7	311	11.16%
2022/05/18	4	195.00	0.1	196.00	194.50	4	313	1.26%
2022/05/16	0.1	193.00	0	193.50	197.50	0	322	0.01%
2022/05/13	5	193.00	0.5	191.69	193.00	4.5	325	1.38%
2022/05/12	2.3	190.29	0.1	191.50	188.00	2.2	329	0.66%
2022/05/11	38	192.22	11.5	192.61	193.00	26.6	333	7.97%
2022/05/10	3.8	190.36	2.5	191.10	192.00	1.3	350	0.37%
2022/05/09	4.8	195.86	8.4	195.43	191.00	-3.6	350	-1.02%
2022/05/06	32	198.16	2	198.50	198.00	30	344	8.71%
2022/05/05	1	198.50	0.1	199.50	198.00	0.9	352	0.26%
2022/05/04	1	199.01	0	0.00	198.50	1	358	0.28%
2022/05/03	1	199.01	0	0.00	199.50	1	361	0.28%
2022/04/29	0.1	201.95	0	0.00	200.50	0.1	364	0.03%
2022/04/28	0.1	202.00	0	0.00	201.00	0.1	367	0.03%
2022/04/27	8	198.19	7.6	197.70	199.00	0.4	368	0.10%
2022/04/26	0	200.50	1.4	200.50	200.00	-1.4	372	-0.37%
2022/04/25	4.1	199.38	2.2	199.32	200.00	1.9	380	0.49%
2022/04/22	0	0.00	1	202.50	203.00	-1	385	-0.26%
2022/04/21	0.1	203.00	3.9	202.87	202.50	-3.8	398	-0.96%
2022/04/20	0	0.00	0.2	202.14	201.50	-0.2	398	-0.05%
2022/04/19	0	0.00	3.1	200.03	200.50	-3.1	400	-0.77%
2022/04/18	0	0.00	0.8	200.00	198.50	-0.8	404	-0.19%
2022/04/15	4	197.75	0	0.00	197.50	4	407	0.98%
2022/04/14	1	200.50	0.3	201.10	200.00	0.8	414	0.18%
2022/04/13	0.1	199.56	1.8	199.85	199.50	-1.7	432	-0.40%
2022/04/12	2	196.50	2	197.79	197.00	0	443	0.00%
2022/04/11	2.2	198.37	0.2	200.50	198.00	2	464	0.43%
2022/04/08	0	200.50	2.8	200.76	200.00	-2.8	474	-0.59%
2022/04/07	1.1	198.11	1	199.64	197.50	0.1	480	0.02%
2022/04/06	0	198.78	2	199.13	198.50	-1.9	497	-0.39%
2022/04/01	3	197.84	0	199.50	197.50	3	510	0.58%
2022/03/31	0.1	200.50	0.3	200.75	199.00	-0.2	514	-0.04%
2022/03/30	0	199.50	0.7	199.50	199.00	-0.7	519	-0.13%
2022/03/29	2	198.75	0.3	199.75	198.50	1.7	519	0.33%
2022/03/28	1	199.00	25	198.08	199.50	-24	522	-4.59%
2022/03/25	1	201.50	0	0.00	201.00	1	526	0.19%
2022/03/24	0	201.50	0.1	202.50	201.50	0	542	-0.01%
2022/03/23	1	201.53	0	0.00	201.50	1	562	0.18%
2022/03/22	1	205.00	0	0.00	205.00	1	574	0.17%
2022/03/21	0.1	201.45	0	0.00	201.50	0.1	592	0.02%
2022/03/18	2.1	198.86	0.4	200.50	198.50	1.7	605	0.28%
2022/03/17	0	200.00	0	200.00	200.50	0	615	0.00%
2022/03/16	1.1	197.16	0	0.00	197.50	1.1	617	0.17%
2022/03/15	0.1	199.79	0	0.00	198.00	0.1	624	0.02%
2022/03/14	0.1	200.79	0	0.00	199.50	0.1	629	0.01%
2022/03/11	1.2	197.09	30	198.17	200.50	-28.8	638	-4.51%
2022/03/10	1.2	202.97	50	200.12	201.00	-48.9	657	-7.43%
2022/03/09	3.3	200.21	1	201.50	200.00	2.3	672	0.34%
2022/03/08	0.1	202.20	0	0.00	201.50	0.1	667	0.01%
2022/03/07	1.3	203.07	1	203.50	203.50	0.3	668	0.04%
2022/03/04	1	211.00	11	210.50	210.50	-10	671	-1.49%
2022/03/03	0	0.00	0	212.50	215.00	0	675	0.00%
2022/03/02	0	210.31	0	0.00	209.00	0	684	0.01%
2022/03/01	0	214.00	50	213.99	212.50	-50	704	-7.09%
2022/02/25	1.1	212.01	0	214.00	212.00	1.1	705	0.15%
2022/02/24	1.5	210.19	0	0.00	209.00	1.5	710	0.21%
2022/02/23	0.1	212.43	0	0.00	213.50	0.1	726	0.01%
2022/02/22	1	210.08	20	210.18	214.50	-19	738	-2.57%
2022/02/21	0.1	215.00	0	0.00	213.50	0.1	749	0.01%
2022/02/18	1	216.00	1	215.00	216.00	0	767	0.00%
2022/02/17	2	211.75	0	0.00	212.00	2	791	0.25%
2022/02/16	1	215.50	1.1	216.00	214.50	-0.1	850	-0.01%
2022/02/15	2	214.50	0	0.00	214.00	2	883	0.23%
2022/02/14	0	212.00	0	0.00	211.00	0	953	0.00%
2022/02/11	0	215.50	4.1	215.03	214.50	-4.1	1,003	-0.41%
2022/02/10	23	217.09	0.1	218.50	218.00	23	1,009	2.28%
2022/02/09	0	211.00	0	0.00	210.00	0	999	0.00%
2022/02/08	0.1	211.85	0	0.00	209.50	0.1	1,006	0.01%
2022/02/07	0	208.50	0	0.00	208.50	0	1,017	0.00%
2022/01/26	0.1	209.00	0.1	208.11	208.50	0	1,037	0.00%
2022/01/25	0	0.00	0	205.50	203.00	0	1,074	0.00%
2022/01/24	6	205.74	3	201.50	204.50	3	1,104	0.27%
2022/01/21	2.2	203.35	0	0.00	202.50	2.2	1,140	0.19%
2022/01/20	0.1	206.77	1	204.00	206.00	-0.9	1,160	-0.08%
2022/01/19	0.1	204.62	1	203.00	203.50	-0.9	1,164	-0.07%
2022/01/18	2.1	208.27	1	208.50	206.00	1.1	1,167	0.09%
2022/01/17	5	211.50	0.1	210.00	211.00	5	1,164	0.43%
2022/01/14	1	207.56	60	207.77	207.50	-59	1,160	-5.08%
2022/01/13	0.1	213.95	0	0.00	213.00	0.1	1,166	0.00%
2022/01/12	1	214.49	0	0.00	213.00	1	1,177	0.09%
2022/01/11	0	215.00	4	213.38	213.50	-4	1,186	-0.34%
2022/01/10	2	215.99	0	0.00	215.00	2	1,202	0.17%
2022/01/07	1	214.01	17	215.00	214.00	-16	1,213	-1.32%
2022/01/06	1	219.98	12	216.00	217.00	-11	1,233	-0.89%
2022/01/05	0	220.00	6	221.08	222.00	-6	1,247	-0.48%
2022/01/04	3	223.18	41	221.50	221.00	-38	1,250	-3.04%
2022/01/03	1	228.57	4	229.00	229.00	-3	1,255	-0.24%
2021/12/30	2.1	235.56	6	234.17	233.50	-3.9	1,291	-0.30%
2021/12/29	9	235.17	10	232.20	236.00	-1	1,332	-0.07%
2021/12/28	9	233.72	45	232.96	231.50	-36	1,325	-2.72%
2021/12/27	0	0.00	0.3	229.00	231.00	-0.3	1,319	-0.02%
2021/12/24	1	229.50	0	0.00	230.00	1	1,322	0.08%
2021/12/23	0	0.00	2	233.75	232.50	-2	1,325	-0.15%
2021/12/22	13	235.65	0	0.00	235.00	13	1,356	0.96%
2021/12/21	1	233.00	0	0.00	234.00	1	1,369	0.07%
2021/12/20	2	239.50	2.1	236.07	237.00	-0.1	1,365	0.00%
2021/12/17	10	235.30	105	233.20	233.50	-95	1,351	-7.03%	大賣/
2021/12/16	20.1	229.90	101	229.06	233.00	-81	1,335	-6.06%	大賣/
2021/12/15	0	227.50	102	229.04	227.50	-102	1,327	-7.68%	大賣/鉅額交易
2021/12/14	21.1	232.00	104	231.11	230.50	-82.9	1,309	-6.33%	大賣/
2021/12/13	2	237.25	41	237.32	234.50	-39	1,294	-3.01%
2021/12/10	1	237.00	80	237.75	237.00	-79	1,279	-6.17%
2021/12/09	4	238.75	38	239.12	238.00	-34	1,276	-2.66%
2021/12/08	0	0.00	28	242.21	241.50	-28	1,274	-2.20%
2021/12/07	1.1	242.60	0	0.00	241.50	1.1	1,268	0.09%
2021/12/06	0.2	238.83	6	239.00	239.00	-5.8	1,257	-0.46%
2021/12/03	5	243.50	1	245.50	248.00	4	1,227	0.33%
2021/12/02	1	240.96	0	0.00	238.00	1	1,205	0.08%
2021/12/01	0	242.00	3.1	243.32	241.50	-3.1	1,196	-0.26%
2021/11/30	4	247.00	48.1	243.42	245.50	-44.1	1,187	-3.71%
2021/11/26	1	243.57	11.4	244.02	242.50	-10.3	1,155	-0.89%
2021/11/25	13	247.15	8	244.50	247.50	5	1,138	0.44%
2021/11/24	3	242.50	2	239.01	242.00	1	1,106	0.09%
2021/11/23	3	240.33	3	240.67	239.50	0	1,095	0.00%
2021/11/22	13.2	243.17	6	243.75	241.50	7.2	1,085	0.67%
2021/11/19	7	237.64	20	238.03	235.50	-13	1,064	-1.22%
2021/11/18	8	238.06	0	237.50	239.00	8	1,051	0.76%
2021/11/17	55	239.06	0	238.50	238.00	55	1,037	5.30%
2021/11/16	2.1	241.40	26	241.00	242.50	-23.9	1,016	-2.35%
2021/11/15	26.2	241.63	41	241.99	244.00	-14.8	991	-1.50%
2021/11/12	37	232.39	16	231.63	232.00	21	930	2.26%
2021/11/11	17	236.56	53	235.60	232.00	-36	892	-4.03%
2021/11/10	5.1	222.50	13.2	221.30	222.50	-8.1	817	-0.99%
2021/11/09	2	210.50	5	210.80	207.00	-3	764	-0.39%
2021/11/08	0	212.50	17	214.59	212.00	-17	751	-2.26%
2021/11/05	1	214.00	34	214.35	214.00	-33	744	-4.43%
2021/11/04	11	216.90	83	215.75	214.00	-72	735	-9.79%
2021/11/03	13	216.88	58.1	216.65	217.50	-45.1	720	-6.26%
2021/11/02	19	217.50	23	221.11	216.00	-4	692	-0.57%
2021/11/01	23	215.28	118	215.20	221.50	-95	650	-14.60%	大賣/
2021/10/29	19.1	212.72	7	215.70	214.00	12	619	1.94%
2021/10/28	4	209.38	1	210.50	216.50	3	576	0.53%
2021/10/27	0	0.00	1	201.00	205.00	-1	554	-0.18%
2021/10/26	5	204.30	15	204.33	202.00	-10	547	-1.83%
2021/10/22	6	205.25	2	205.00	206.00	4	538	0.75%
2021/10/21	0.1	204.00	7	205.50	205.50	-6.9	547	-1.26%
2021/10/20	2	213.00	7	210.64	209.00	-5	532	-0.94%
2021/10/19	1	210.00	1	212.50	212.50	0	526	0.00%
2021/10/18	0	208.00	2	209.75	207.00	-2	518	-0.38%
2021/10/15	9.1	212.72	7.1	213.35	212.00	2	503	0.40%
2021/10/14	2	213.75	3.1	210.71	213.00	-1.1	495	-0.21%
2021/10/13	4.1	211.94	4	209.75	211.50	0.1	472	0.02%
2021/10/12	3	203.67	2	205.25	204.50	1	440	0.23%
2021/10/08	5	203.50	14	205.25	204.50	-9	425	-2.11%
2021/10/07	18	199.92	3.1	202.26	205.00	14.9	396	3.76%
2021/10/06	2.1	197.12	2.1	197.46	195.00	0.1	351	0.01%
2021/10/05	0	0.00	1.4	187.56	189.00	-1.4	304	-0.44%
2021/10/04	0	0.00	4.1	186.93	187.50	-4.1	294	-1.40%
2021/10/01	2.3	183.16	0	0.00	182.00	2.3	288	0.78%
2021/09/30	0	0.00	2.1	187.38	187.50	-2.1	285	-0.73%
2021/09/29	0.3	185.08	0.5	190.43	190.00	-0.2	278	-0.07%
2021/09/28	3.2	183.45	4.1	181.85	184.50	-0.9	248	-0.34%
2021/09/27	1	178.50	2	178.50	178.50	-1	234	-0.43%
2021/09/24	0	0.00	2	177.50	178.00	-2	234	-0.85%
2021/09/23	0	0.00	3	178.00	178.00	-3	235	-1.28%
2021/09/22	1	177.00	0	0.00	177.00	1	231	0.43%
2021/09/15	3	173.67	0	0.00	173.50	3	231	1.29%
2021/09/14	1.3	175.77	0	0.00	176.00	1.3	234	0.56%
2021/09/13	1	175.00	1	177.00	175.00	0	258	0.00%
2021/09/08	0	0.00	1	170.00	170.00	-1	286	-0.35%
2021/09/07	0	0.00	1	171.00	171.00	-1	292	-0.34%
2021/09/06	1.2	170.00	1	170.50	170.50	0.2	298	0.07%
2021/09/03	0.1	170.00	1	170.00	170.00	-0.9	300	-0.28%
2021/09/02	0	169.50	0	0.00	170.00	0	303	0.00%
2021/08/30	0	169.50	0	0.00	170.00	0	307	0.00%
2021/08/27	0.2	169.65	1	169.50	169.50	-0.8	309	-0.27%
2021/08/25	2	169.50	0	0.00	169.50	2	314	0.64%
2021/08/23	0	0.00	1	168.00	168.00	-1	312	-0.32%
2021/08/17	1	167.50	5	167.50	168.00	-4	316	-1.26%
2021/08/16	0.1	167.49	0	0.00	167.00	0.1	314	0.02%
2021/08/06	1	168.50	0	0.00	168.50	1	328	0.30%
2021/08/05	1	169.00	0	0.00	169.00	1	333	0.30%
2021/07/30	0	0.00	2	168.00	168.00	-2	354	-0.56%
2021/07/29	0	0.00	51	167.65	167.50	-51	361	-14.10%
2021/07/28	0.1	168.88	2	169.00	168.00	-1.9	363	-0.51%
2021/07/27	1	169.50	0	0.00	169.50	1	365	0.27%
2021/07/26	28	171.21	11.1	171.99	171.50	16.9	356	4.74%
2021/07/23	52.1	170.97	12	172.00	172.00	40.1	354	11.33%
2021/07/22	68	171.26	15	170.67	172.00	53	348	15.20%
2021/07/21	1.1	170.00	0	0.00	170.00	1.1	344	0.32%
2021/07/20	0	0.00	1	169.50	169.50	-1	340	-0.29%
2021/07/19	0	0.00	3	168.17	168.50	-3	337	-0.89%
2021/07/14	1	166.00	0	0.00	165.50	1	345	0.29%
2021/07/13	0.1	165.50	0	0.00	166.00	0.1	349	0.01%
2021/07/08	1	165.00	0	0.00	165.50	1	349	0.29%
2021/07/07	0	165.50	5	165.00	164.50	-5	350	-1.42%
2021/07/06	1	166.00	0	0.00	166.00	1	347	0.29%
2021/07/05	1	166.50	1	167.00	166.50	0	345	0.00%
2021/07/02	0	0.00	25	165.70	166.50	-25	345	-7.24%
2021/07/01	0	166.00	0	0.00	165.50	0	346	0.01%
2021/06/29	0.1	166.50	0	0.00	166.00	0.1	345	0.01%
2021/06/28	2	165.50	2	166.00	166.50	0	345	0.01%
2021/06/25	1	165.53	0	0.00	165.50	1	343	0.30%
2021/06/24	1	166.50	0	0.00	166.00	1	338	0.30%
2021/06/22	0.3	168.50	28	164.14	167.00	-27.8	333	-8.31%
2021/06/21	34	173.78	37	173.49	173.50	-3	308	-0.97%
2021/06/17	42	176.99	0	0.00	176.00	42	283	14.83%
2021/06/16	101	177.43	1	177.00	177.50	100	286	34.86%	大買/
2021/06/15	121	177.37	0	0.00	177.50	121	284	42.56%	大買/鉅額交易
2021/06/11	100	176.72	0	0.00	177.00	100	279	35.73%
2021/06/10	70	175.75	0	0.00	176.00	70	279	25.08%
2021/06/09	30	175.02	0	0.00	174.50	30	278	10.78%
2021/06/07	10	175.00	2	175.50	175.50	8	283	2.82%
2021/06/02	82	175.97	0	0.00	176.50	82	298	27.43%
2021/06/01	55	173.86	0	0.00	175.00	55	303	18.10%
2021/05/25	1	171.00	0	0.00	170.50	1	327	0.31%
2021/05/24	0	0.00	1	170.50	170.50	-1	328	-0.30%
2021/05/21	0	0.00	1	170.00	170.00	-1	332	-0.30%
2021/05/18	0	0.00	1	170.50	170.50	-1	337	-0.30%
2021/05/17	1	170.00	0	0.00	168.00	1	336	0.30%
2021/05/14	0	0.00	2	172.25	172.00	-2	329	-0.61%
2021/05/12	0	171.00	2	171.75	171.00	-2	324	-0.61%
2021/05/10	1	178.50	0	0.00	178.50	1	308	0.32%
2021/05/07	27	178.33	0	0.00	179.00	27	309	8.72%
2021/05/06	0	0.00	4	177.38	177.50	-4	305	-1.31%
2021/05/04	0	0.00	5	170.50	172.00	-5	300	-1.67%
2021/04/29	35	176.63	0	0.00	176.50	35	295	11.86%
2021/04/27	28	177.04	0	0.00	176.50	28	300	9.31%
2021/04/26	2	176.75	0	0.00	177.50	2	301	0.66%
2021/04/23	2	176.75	0	0.00	177.00	2	302	0.66%
2021/04/20	73	176.99	0	0.00	177.50	73	293	24.83%
2021/04/16	0	0.00	1	173.00	173.50	-1	284	-0.35%
2021/04/15	27	173.31	0	0.00	173.00	27	283	9.52%
2021/04/13	38	173.64	0	0.00	173.50	38	281	13.52%
2021/04/12	25	173.86	0	0.00	174.00	25	280	8.93%
2021/04/08	0	0.00	1	173.00	173.00	-1	277	-0.36%
2021/04/07	1	172.00	0	0.00	172.50	1	275	0.36%
2021/03/30	1	172.00	0	0.00	173.00	1	266	0.37%
2021/03/29	0	0.00	0.5	173.00	173.00	-0.5	265	-0.19%
2021/03/24	15	172.97	0	0.00	173.00	15	268	5.59%
2021/03/19	0	0.00	1	172.00	175.00	-1	266	-0.37%
2021/03/18	2	171.75	0	0.00	172.50	2	258	0.77%
2021/03/17	24	171.63	0	0.00	172.00	24	256	9.37%
2021/03/10	0	0.00	1	171.50	171.50	-1	245	-0.41%
2021/03/08	1.5	170.67	0	0.00	171.00	1.5	235	0.64%
2021/03/05	2	168.50	0	0.00	168.50	2	226	0.88%
2021/03/04	1	165.00	1	166.50	166.00	0	218	0.00%
2021/02/23	18	162.42	0	0.00	163.00	18	188	9.53%
2021/02/18	0.2	160.50	0	0.00	161.00	0.2	181	0.11%
2021/02/17	0.2	160.50	0	0.00	160.00	0.2	184	0.11%
2021/02/02	1	158.50	0	0.00	158.50	1	178	0.56%
2021/01/26	0	160.00	0	0.00	160.00	0	168	0.02%
2021/01/22	1	160.50	0	0.00	160.50	1	161	0.62%
2021/01/21	1	160.50	0	0.00	161.50	1	157	0.64%
2021/01/20	1	161.50	1	161.50	161.00	0	153	0.00%
2021/01/15	2	162.25	0	0.00	163.00	2	142	1.40%
2021/01/08	0	163.50	0	0.00	164.00	0	138	0.02%
2021/01/06	2	163.25	0	0.00	163.00	2	139	1.44%
2021/01/05	0	0.00	0.1	164.50	164.50	-0.1	136	-0.06%
2021/01/04	0	164.00	0	0.00	164.50	0	135	0.02%
2020/12/31	0	0.00	0	164.50	164.00	0	134	-0.02%
2020/12/30	19	163.82	0	0.00	164.00	19	133	14.18%
2020/12/29	3.1	162.53	1	163.00	163.50	2.1	133	1.57%
2020/12/24	1	162.00	0	0.00	162.50	1	136	0.73%
2020/12/22	22	162.89	0	0.00	162.50	22	138	15.84%
2020/12/21	13	162.23	0	0.00	163.50	13	140	9.24%
2020/12/18	20	161.50	0	0.00	161.50	20	139	14.39%
2020/12/17	0	163.50	0	0.00	162.50	0	134	0.02%
2020/12/16	0	164.00	0	0.00	163.50	0	132	0.02%
2020/12/11	0	164.00	0	0.00	163.00	0	128	0.03%
2020/12/09	1.1	163.05	0	0.00	163.50	1.1	124	0.84%
2020/12/08	15	164.00	0	0.00	163.50	15	124	12.03%
2020/12/07	0.1	164.00	0	0.00	164.50	0.1	123	0.11%
2020/12/04	0.2	164.50	0.3	163.00	163.00	-0.1	122	-0.08%
2020/11/27	0	0.00	1	164.50	164.50	-1	119	-0.84%
2020/11/23	1	163.00	0	0.00	163.00	1	123	0.81%
2020/11/19	0	0.00	1	163.00	162.50	-1	123	-0.81%
2020/11/18	1	163.00	0	0.00	163.50	1	123	0.81%
2020/11/16	5	163.00	0	0.00	163.00	5	128	3.89%
2020/11/13	10	161.25	1	161.00	161.00	9	125	7.20%
2020/11/11	10	160.80	1	161.50	161.00	9	128	7.02%
2020/11/10	20	159.60	0	0.00	160.00	20	126	15.84%
2020/11/09	2	159.25	0	0.00	159.50	2	129	1.55%
2020/10/30	0.3	158.50	0	0.00	157.50	0.3	194	0.15%
2020/10/27	1	158.50	0	0.00	158.50	1	197	0.51%
2020/10/26	0.1	159.50	0	0.00	158.50	0.1	199	0.05%
2020/10/22	1	160.00	0	0.00	160.00	1	205	0.49%
2020/10/19	1	158.50	0	0.00	158.50	1	210	0.48%
2020/10/16	1	158.00	0	0.00	158.00	1	212	0.47%
2020/10/13	1	158.50	0	0.00	158.50	1	215	0.46%
2020/10/12	1	158.00	0	0.00	158.00	1	218	0.46%
2020/10/08	2	157.50	0	0.00	157.50	2	219	0.91%
2020/10/06	2	158.25	0	0.00	158.50	2	225	0.89%
2020/10/05	1	157.00	0	0.00	157.00	1	229	0.44%
2020/09/29	2	158.50	0	0.00	158.50	2	238	0.84%
2020/09/25	1	158.00	0	0.00	158.00	1	252	0.40%
2020/09/24	0	158.50	0	0.00	158.50	0	258	0.01%
2020/09/23	0	0.00	0	160.00	159.50	0	274	-0.01%
2020/09/21	2	160.50	0	0.00	160.50	2	303	0.66%
2020/09/14	0	161.00	0	0.00	160.00	0	349	0.00%
2020/09/03	1	158.50	0	0.00	158.50	1	376	0.27%
2020/09/02	0	0.00	1	158.00	158.00	-1	377	-0.26%
2020/08/31	10	159.40	0	0.00	159.00	10	380	2.63%
2020/08/28	10	159.20	27	158.91	159.50	-17	382	-4.44%
2020/08/27	10	159.70	0	0.00	159.50	10	389	2.57%
2020/08/26	8	158.88	0	0.00	160.00	8	397	2.01%
2020/08/25	2	157.75	0	0.00	159.00	2	400	0.50%
2020/08/24	10	157.65	0	0.00	157.50	10	404	2.47%
2020/08/21	10	157.00	0	0.00	157.50	10	405	2.47%
2020/08/20	10	157.65	0	0.00	157.00	10	403	2.48%
2020/08/18	0	0.00	12	159.58	159.50	-12	400	-3.00%
2020/08/12	2	160.50	21	159.50	159.50	-19	398	-4.77%
2020/08/11	0	0.00	50	162.22	161.50	-50	393	-12.70%
2020/08/07	53	167.07	0	0.00	166.50	53	386	13.72%
2020/08/06	0	0.00	1	162.00	165.50	-1	368	-0.27%
2020/08/04	1	155.50	0	0.00	156.00	1	338	0.30%
2020/08/03	15	154.50	0	0.00	155.00	15	339	4.41%
2020/07/28	0	0.00	2	154.00	153.50	-2	339	-0.59%
2020/07/10	0	0.00	2	156.00	156.00	-2	343	-0.58%
2020/07/08	0	0.00	6	157.50	157.50	-6	340	-1.76%
2020/07/07	0	0.00	6	158.50	158.50	-6	338	-1.77%
2020/07/06	113	160.86	0	0.00	159.50	113	340	33.16%	大買/鉅額交易
2020/07/02	1	160.50	0	0.00	162.50	1	336	0.30%
2020/06/24	1	167.50	5	167.00	167.50	-4	289	-1.38%
2020/06/23	0	0.00	10	167.50	167.50	-10	287	-3.48%
2020/06/22	16	171.25	2	168.50	169.00	14	285	4.90%
2020/06/18	0	166.50	0	0.00	166.00	0	273	0.00%
2020/06/16	2	166.25	3	166.17	166.50	-1	278	-0.36%
2020/06/15	0	164.00	0	0.00	164.50	0	287	0.02%
2020/06/12	1.2	161.33	0	0.00	163.00	1.2	287	0.40%
2020/06/02	1	162.00	0	0.00	163.00	1	317	0.31%
2020/05/28	0	157.00	0	0.00	156.00	0	303	0.00%
2020/05/05	0	0.00	12	154.08	154.50	-12	324	-3.69%
2020/04/28	1	154.00	0	0.00	153.00	1	325	0.31%
2020/04/27	0.1	152.00	0	0.00	151.00	0.1	327	0.03%
2020/04/22	0	0.00	1	145.50	148.00	-1	340	-0.29%
2020/04/17	0	0.00	1	151.50	151.50	-1	333	-0.30%
2020/04/14	21	148.50	2	148.50	148.50	19	321	5.91%
2020/04/01	19	140.47	0	0.00	139.00	19	291	6.52%
2020/03/31	15	139.43	0	0.00	139.00	15	289	5.18%
2020/03/27	1	139.50	0	0.00	139.00	1	283	0.35%
2020/03/26	1	140.00	21	139.90	139.50	-20	280	-7.12%
2020/03/20	2	134.50	0	0.00	135.00	2	262	0.76%
2020/03/17	16	137.94	4	136.50	139.50	12	240	4.99%
2020/03/16	0.1	140.00	0	0.00	139.50	0.1	235	0.04%
2020/03/13	40	139.09	0	0.00	141.50	40	229	17.47%
2020/03/12	19	146.47	0	0.00	145.50	19	213	8.90%
2020/03/11	0.1	151.00	0	0.00	150.50	0.1	203	0.05%
2020/03/10	2	149.50	0	0.00	149.50	2	199	1.00%
2020/03/09	0.2	153.00	0	0.00	152.50	0.2	188	0.11%
2020/03/04	0	0.00	1	156.50	155.50	-1	176	-0.57%
2020/03/03	2	157.00	0	0.00	156.50	2	173	1.15%
2020/03/02	1	157.50	0	0.00	156.00	1	172	0.58%
2020/02/19	20	158.45	0	0.00	158.50	20	155	12.86%
2020/02/14	105	158.01	0	0.00	158.00	105	149	70.05%	大買/鉅額交易
2020/02/13	13	157.50	0	0.00	158.00	13	148	8.75%
2020/02/12	0	0.00	21	157.50	158.00	-21	146	-14.36%
2020/02/07	10	157.10	0	0.00	157.50	10	150	6.65%
2020/02/06	6	157.50	0	0.00	157.50	6	151	3.96%
2020/01/10	0	0.00	5	155.50	155.50	-5	160	-3.12%
2020/01/09	0	0.00	7	155.71	156.00	-7	161	-4.33%
2020/01/07	5	156.00	0	0.00	156.00	5	163	3.05%
2020/01/06	0	0.00	2	156.50	156.50	-2	163	-1.23%
2020/01/02	0	0.00	7	156.00	156.50	-7	161	-4.32%
2019/12/26	30	156.50	0	0.00	156.50	30	159	18.83%
2019/12/19	0	0.00	4	157.50	158.00	-4	162	-2.47%
2019/12/17	1	155.50	0	0.00	156.00	1	161	0.62%
2019/12/11	10	156.50	0	0.00	156.00	10	159	6.28%
2019/12/10	12	156.00	1	157.00	156.50	11	159	6.88%
2019/12/05	0	0.00	1	157.00	157.00	-1	159	-0.63%
2019/11/22	16	158.53	0	0.00	158.50	16	157	10.14%
2019/11/20	135	159.37	0	0.00	159.00	135	157	85.91%	大買/鉅額交易
2019/11/19	0	0.00	5	157.00	157.00	-5	152	-3.27%
2019/11/11	0	0.00	1	158.50	159.00	-1	154	-0.65%
2019/11/08	50	158.91	0	0.00	158.50	50	153	32.58%
2019/11/06	13	159.23	0	0.00	158.50	13	158	8.19%
2019/11/05	49	157.14	0	0.00	157.50	49	158	30.93%
2019/11/01	4	158.50	10	158.50	158.50	-6	159	-3.76%
2019/10/31	0	0.00	1	158.50	158.00	-1	161	-0.62%
2019/10/29	0	0.00	2	160.25	159.00	-2	159	-1.25%
2019/10/25	1.2	161.07	0	0.00	161.00	1.2	155	0.74%
2019/10/24	49	159.28	0	0.00	160.50	49	150	32.66%
2019/10/23	15	154.50	0	0.00	155.50	15	141	10.57%
2019/10/22	25	152.00	0	0.00	152.00	25	140	17.74%
2019/10/21	0	0.00	10	151.55	151.50	-10	138	-7.25%
2019/10/18	1	151.50	0	0.00	152.00	1	137	0.73%
2019/10/17	2	151.00	0	0.00	151.00	2	131	1.52%
2019/10/16	1	152.00	23	151.59	151.50	-22	130	-16.85%
2019/10/15	3	152.17	17	151.97	152.00	-14	131	-10.68%
2019/10/08	1	153.00	0	0.00	153.50	1	135	0.74%
2019/10/07	1	153.50	9	152.78	152.50	-8	135	-5.91%
2019/10/01	0	0.00	15	153.30	153.00	-15	143	-10.48%
2019/09/26	2	154.50	24	154.46	154.50	-22	143	-15.28%
2019/09/25	16	154.50	23	154.33	154.50	-7	146	-4.79%
2019/09/24	2	155.00	29	154.78	154.00	-27	148	-18.13%
2019/09/23	0	0.00	17	155.59	155.50	-17	151	-11.24%
2019/09/20	0	0.00	35	156.19	156.50	-35	171	-20.42%
2019/09/19	0	0.00	15	156.03	156.00	-15	181	-8.28%
2019/09/18	0	0.00	27	156.11	156.00	-27	188	-14.35%
2019/09/17	0	0.00	15	155.60	156.00	-15	192	-7.79%
2019/09/12	0.1	156.00	27	155.59	155.00	-26.9	202	-13.26%
2019/09/09	0	0.00	21	156.07	156.00	-21	214	-9.80%
2019/09/06	0	0.00	21	156.45	156.00	-21	216	-9.72%
2019/08/29	0	0.00	1	152.50	153.00	-1	217	-0.46%
2019/08/28	19	152.08	0	0.00	152.50	19	217	8.73%
2019/08/20	1	152.50	0	0.00	152.00	1	217	0.46%
2019/08/16	0	0.00	8	153.00	152.50	-8	216	-3.70%
2019/08/15	0.1	154.00	0	0.00	153.00	0.1	213	0.05%
2019/08/14	7	154.50	0	0.00	154.50	7	212	3.29%
2019/08/13	8	155.75	0	0.00	155.50	8	212	3.76%
2019/08/08	0	0.00	1	152.50	152.00	-1	212	-0.47%
2019/08/06	0.1	156.00	0	0.00	155.50	0.1	204	0.05%
2019/08/01	0	0.00	4	159.13	159.50	-4	198	-2.01%
2019/07/30	0	0.00	8	160.00	159.50	-8	197	-4.05%
2019/07/26	0	0.00	1	160.50	160.50	-1	196	-0.51%
2019/07/18	0	0.00	5	160.00	160.00	-5	189	-2.64%
2019/07/16	0	0.00	19	160.68	161.00	-19	187	-10.11%
2019/07/12	0	0.00	1	161.00	161.50	-1	182	-0.55%
2019/07/09	0	0.00	15	161.00	161.00	-15	181	-8.27%
2019/07/03	1	161.00	0	0.00	161.50	1	189	0.53%
2019/06/27	2	161.50	20	161.50	161.50	-18	178	-10.07%
2019/06/26	21	169.29	1	169.00	169.00	20	158	12.59%
2019/06/25	3	170.00	0	0.00	170.00	3	147	2.03%
2019/06/21	50	171.49	0	0.00	172.00	50	135	36.82%
2019/06/20	36	169.92	0	0.00	169.50	36	130	27.64%
2019/06/18	1	168.50	0	0.00	168.50	1	124	0.80%
2019/06/05	1	169.00	0	0.00	168.50	1	121	0.82%
2019/05/27	0	0.00	2	170.50	170.00	-2	124	-1.61%
2019/05/10	1	169.50	0	0.00	169.50	1	140	0.71%
2019/05/08	0	0.00	1	169.50	169.50	-1	142	-0.70%
2019/05/07	1	170.00	0	0.00	170.00	1	142	0.70%
2019/05/02	1	170.50	0	0.00	170.50	1	141	0.71%
2019/04/12	2	169.25	0	0.00	168.50	2	142	1.40%
2019/04/11	2	170.00	2	170.50	170.50	0	135	0.00%
2019/04/09	21	170.24	0	0.00	170.50	21	133	15.78%
2019/04/02	1	171.50	0	0.00	172.50	1	128	0.78%
2019/03/26	2	171.25	0	0.00	171.50	2	127	1.56%
2019/03/22	20	172.95	7	172.21	172.00	13	130	9.94%
2019/03/21	2	172.00	0	0.00	172.50	2	129	1.54%
2019/03/20	0	0.00	12	171.88	172.00	-12	127	-9.41%
2019/03/18	0	0.00	22	172.43	172.00	-22	125	-17.56%
2019/03/15	0	0.00	16	173.75	173.50	-16	122	-13.02%
2019/03/14	0	0.00	1	174.00	174.50	-1	122	-0.82%
2019/03/11	20	172.35	0	0.00	172.00	20	124	16.05%
2019/02/25	75	175.57	0	0.00	177.00	75	123	60.89%
2019/02/21	0	0.00	50	171.01	171.50	-50	117	-42.52%
2019/02/20	0	0.00	31	170.63	171.00	-31	117	-26.49%
2019/02/19	0	0.00	60	170.50	170.50	-60	116	-51.41%
2019/02/13	45	171.11	0	0.00	170.50	45	118	37.85%
2019/02/12	16	170.47	0	0.00	170.00	16	117	13.61%
2019/01/21	0	0.00	1	170.50	171.00	-1	124	-0.80%
2019/01/15	1	169.50	0	0.00	169.50	1	130	0.77%
2019/01/09	0	0.00	1	170.00	170.50	-1	139	-0.72%
2019/01/08	1	167.50	0	0.00	167.50	1	137	0.73%
2018/12/25	0	0.00	0.2	167.50	166.50	-0.2	157	-0.11%
2018/12/13	0	0.00	5	168.40	168.50	-5	159	-3.14%
2018/12/12	1	167.50	8	167.69	168.00	-7	162	-4.30%
2018/12/11	0	0.00	2	168.00	168.00	-2	163	-1.22%
2018/12/07	0	0.00	31	168.23	168.50	-31	164	-18.80%
2018/12/06	1	168.00	2	168.00	169.00	-1	164	-0.61%
2018/11/22	1	168.50	0	0.00	168.50	1	159	0.63%
2018/11/19	0	0.00	21	168.64	169.50	-21	161	-13.04%
2018/11/12	3	167.67	0	0.00	169.00	3	164	1.83%
2018/11/09	2	169.00	0	0.00	169.50	2	160	1.25%
2018/11/08	1	169.50	19	169.42	169.50	-18	163	-10.98%
2018/11/07	1	169.50	0	0.00	169.50	1	162	0.61%
2018/10/30	1	169.00	0	0.00	169.00	1	168	0.59%
2018/10/26	1	169.00	0	0.00	170.50	1	168	0.59%
2018/10/25	0	0.00	2	168.50	169.00	-2	168	-1.18%
2018/10/23	3	171.00	11	170.27	170.00	-8	165	-4.82%
2018/10/22	1	173.00	0	0.00	173.00	1	164	0.61%
2018/10/19	1	171.00	0	0.00	175.00	1	164	0.61%
2018/10/12	0	0.00	14	170.04	170.00	-14	165	-8.47%
2018/10/09	0	0.00	24	173.06	173.50	-24	156	-15.34%
2018/10/08	0	0.00	14	173.29	173.00	-14	155	-9.01%
2018/09/27	1	175.00	8	174.25	173.00	-7	171	-4.07%
2018/09/26	0	0.00	33	175.18	175.00	-33	168	-19.54%
2018/09/25	0	0.00	15	175.17	175.00	-15	168	-8.89%
2018/09/20	0	0.00	27	174.33	174.00	-27	167	-16.11%
2018/09/19	25	174.50	0	0.00	174.00	25	168	14.88%
2018/09/18	1	174.00	27	174.35	174.00	-26	167	-15.54%
2018/09/14	0	0.00	23	176.61	177.00	-23	169	-13.55%
2018/09/13	0	0.00	12	177.88	177.50	-12	170	-7.05%
2018/09/11	0.1	178.00	0	0.00	177.00	0.1	174	0.06%
2018/09/07	0	0.00	19	178.18	178.00	-19	181	-10.49%
2018/09/06	0	0.00	5	178.60	178.50	-5	182	-2.74%
2018/08/23	1	179.00	0	0.00	179.50	1	211	0.47%
2018/08/22	0	0.00	11	180.00	179.50	-11	211	-5.19%
2018/08/16	0	0.00	2	181.00	181.00	-2	210	-0.95%
2018/08/09	0	0.00	15	184.27	184.00	-15	208	-7.18%
2018/08/08	0	0.00	7	185.00	184.50	-7	208	-3.36%
2018/08/07	0	0.00	13	183.04	183.50	-13	212	-6.10%
2018/08/01	15	185.50	0	0.00	184.50	15	223	6.71%
2018/07/31	6	186.00	0	0.00	185.50	6	227	2.64%
2018/07/30	3	186.50	5	186.50	186.50	-2	230	-0.87%
2018/07/26	16	186.59	19	186.05	186.00	-3	234	-1.28%
2018/07/25	0	0.00	25	188.00	187.00	-25	234	-10.68%
2018/07/24	26	187.54	30	187.68	188.00	-4	233	-1.71%
2018/07/23	0	0.00	15	188.00	187.50	-15	230	-6.50%
2018/07/10	1	178.50	27	180.09	180.50	-26	244	-10.63%
2018/07/09	3	188.17	0	0.00	188.50	3	244	1.23%
2018/07/06	4	188.38	0	0.00	187.00	4	243	1.64%
2018/07/05	17	189.59	0	0.00	189.50	17	242	7.02%
2018/07/04	0	190.50	0	0.00	190.00	0	252	0.01%
2018/07/03	12	190.88	0	0.00	190.00	12	255	4.69%
2018/06/29	3	190.83	0	0.00	191.00	3	280	1.07%
2018/06/28	11	190.91	0	0.00	191.00	11	297	3.70%
2018/06/27	19	190.03	0	0.00	191.00	19	297	6.39%
2018/06/26	3	187.00	0	0.00	189.00	3	296	1.01%
2018/06/25	41	187.77	0	0.00	188.00	41	294	13.93%
2018/06/22	18	188.53	0	0.00	188.00	18	293	6.13%
2018/06/21	20	189.00	0	0.00	189.00	20	293	6.81%
2018/06/15	12	190.96	0	0.00	191.00	12	288	4.16%
2018/06/13	19	189.61	0	0.00	189.50	19	286	6.63%
2018/06/12	16	189.66	0	0.00	188.50	16	291	5.49%
2018/06/11	26	190.69	0	0.00	190.00	26	288	9.00%
2018/06/06	36	190.97	0	0.00	191.00	36	298	12.08%
2018/06/05	50	191.71	0	0.00	190.50	50	299	16.67%
2018/06/04	23	192.00	0	0.00	190.50	23	296	7.75%
2018/05/31	10	190.75	0	0.00	192.50	10	298	3.35%
2018/05/30	1	189.50	6	189.25	190.00	-5	300	-1.66%
2018/05/28	12	190.08	0	0.00	190.00	12	331	3.63%
2018/05/22	16	190.75	0	0.00	191.50	16	348	4.59%
2018/05/21	1	191.00	0	0.00	191.00	1	353	0.28%
2018/05/16	22	191.11	1	191.00	190.50	21	356	5.89%
2018/05/15	0	0.00	5	192.00	190.50	-5	362	-1.38%
2018/05/14	3	194.83	2	193.25	193.50	1	366	0.27%
2018/05/09	36	191.50	0	0.00	191.50	36	359	10.02%
2018/05/03	18	190.17	0	0.00	191.00	18	357	5.03%
2018/04/23	2	191.25	2	190.50	191.50	0	359	0.00%
2018/04/19	0	0.00	1	191.00	191.00	-1	360	-0.28%
2018/04/18	0	0.00	5	190.50	191.00	-5	360	-1.39%
2018/04/17	0	0.00	1	190.00	190.00	-1	361	-0.28%
2018/04/16	2	190.25	1	190.00	190.00	1	362	0.28%
2018/04/13	6	191.75	0	0.00	192.00	6	364	1.65%
2018/04/10	1	196.00	2	195.00	194.00	-1	353	-0.28%
2018/04/09	0	0.00	2	191.50	191.50	-2	343	-0.58%
2018/04/03	1	193.50	5	194.30	194.00	-4	339	-1.18%
2018/04/02	1	194.50	13	195.96	197.50	-12	330	-3.63%
2018/03/31	7	192.50	5	192.10	190.00	2	313	0.64%
2018/03/30	0	0.00	2	182.50	183.00	-2	297	-0.67%
2018/03/29	12	181.92	0	0.00	182.50	12	296	4.05%
2018/03/26	0	0.00	1	180.00	178.00	-1	293	-0.34%
2018/03/16	0	0.00	1	181.50	180.00	-1	288	-0.35%
2018/03/13	8	184.19	0	0.00	183.50	8	281	2.85%
2018/03/09	16	181.75	0	0.00	182.00	16	276	5.79%
2018/03/08	13	182.08	0	0.00	181.00	13	274	4.74%
2018/03/07	2	182.00	0	0.00	181.50	2	272	0.73%
2018/03/05	1	181.50	12	179.33	179.00	-11	265	-4.15%
2018/03/02	1	183.50	1	184.00	183.00	0	256	0.00%
2018/03/01	0	0.00	1	180.00	183.00	-1	246	-0.41%
2018/02/27	0	0.00	2	177.00	176.50	-2	222	-0.90%
2018/02/26	0	0.00	7	178.50	178.50	-7	219	-3.18%
2018/02/23	2	179.50	0	0.00	179.50	2	217	0.92%
2018/02/22	25	178.10	0	0.00	178.50	25	212	11.79%
2018/02/21	0	0.00	10	176.00	176.50	-10	201	-4.95%
2018/02/07	208	174.18	80	174.16	173.00	128	187	68.16%	大買/鉅額交易
2018/02/06	0.2	171.00	32	170.08	170.50	-31.8	181	-17.50%
2018/01/31	0	0.00	5	172.00	171.50	-5	172	-2.90%
2018/01/25	1	173.50	0	0.00	173.00	1	162	0.61%
2018/01/19	1	175.00	0	0.00	174.00	1	152	0.66%
2018/01/18	0	0.00	33	175.27	174.50	-33	149	-22.02%
2018/01/17	1	174.50	0	0.00	175.00	1	148	0.67%
2018/01/11	1	175.00	0	0.00	174.50	1	147	0.68%
2018/01/10	0	0.00	17	177.00	176.00	-17	143	-11.82%
2018/01/09	1	176.00	0	0.00	176.50	1	139	0.72%
2018/01/05	0	0.00	1	176.50	176.00	-1	131	-0.76%
2018/01/04	2	176.00	0	0.00	176.00	2	131	1.52%