美食-KY (2723)-日盛券商分點個股進出

台股 » 個股 » 美食-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美食-KY

(2723)

可現股當沖

股價
91.8
漲跌
▲1.2
漲幅
+1.32%
成交量
571張
產業
上市觀光類股
306人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美食-KY (2723)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	2	139.25	2	141.00	141.00	0	2,606	0.00%
2023/03/31	6	142.00	10	140.50	145.00	-4	2,579	-0.16%
2023/03/30	2	143.50	0	0.00	143.50	2	2,539	0.08%
2023/03/29	9	141.72	94	141.05	146.00	-85	2,482	-3.42%
2023/03/28	128.1	142.74	41	143.29	141.50	87.1	2,371	3.67%	大買/
2023/03/27	2	141.75	3	141.50	141.50	-1	2,264	-0.04%
2023/03/24	1	157.50	3	156.00	157.00	-2	2,213	-0.09%
2023/03/23	0	0.00	1	149.00	149.00	-1	2,167	-0.05%
2023/03/22	1	147.49	1	148.00	148.00	0	2,175	0.00%
2023/03/21	2	149.00	0	0.00	146.00	2	2,195	0.09%
2023/03/16	0	0.00	2	143.50	143.50	-2	2,284	-0.09%
2023/03/14	5	149.00	4	148.50	148.50	1	2,362	0.04%
2023/03/13	0	0.00	1	144.50	146.50	-1	2,388	-0.04%
2023/03/10	1	144.50	0	144.00	144.50	1	2,427	0.04%
2023/03/09	0	0.00	0.1	151.00	151.50	-0.1	2,468	0.00%
2023/03/08	1	154.50	0	0.00	153.00	1	2,514	0.04%
2023/03/07	1	156.50	0	0.00	156.50	1	2,494	0.04%
2023/03/06	1	157.00	0	0.00	156.50	1	2,482	0.04%
2023/03/03	0.1	160.00	1	157.50	157.50	-0.9	2,470	-0.04%
2023/03/02	10	164.00	0	0.00	158.50	10	2,449	0.41%
2023/02/24	11	159.86	14	160.04	158.00	-3	2,413	-0.12%
2023/02/23	1	161.50	2	163.25	162.00	-1	2,392	-0.04%
2023/02/22	7	160.36	0	0.00	160.50	7	2,372	0.30%
2023/02/21	2	156.00	1	156.50	156.50	1	2,352	0.04%
2023/02/20	3	158.33	12	158.75	160.00	-9	2,355	-0.38%
2023/02/17	14	162.25	4	161.88	162.50	10	2,325	0.43%
2023/02/16	4	156.13	4	158.25	160.00	0	2,338	0.00%
2023/02/15	16	167.78	14	168.04	158.50	2	2,294	0.09%
2023/02/14	4	165.88	7	166.07	168.00	-3	2,100	-0.14%
2023/02/13	2	152.50	2	155.75	153.00	0	1,994	0.00%
2023/02/10	2	154.00	2	157.00	152.00	0	1,982	0.00%
2023/02/09	1	154.00	1	156.50	154.50	0	1,982	0.00%
2023/02/08	1	155.00	2.1	154.52	155.00	-1.1	1,976	-0.06%
2023/02/07	1.1	153.45	0	0.00	155.00	1.1	1,965	0.06%
2023/02/06	2	151.00	3	153.00	152.50	-1	1,944	-0.05%
2023/02/03	1	148.50	0	0.00	147.50	1	1,919	0.05%
2023/02/01	3	155.50	3	156.33	153.50	0	1,891	0.00%
2023/01/31	0	0.00	2	151.00	150.50	-2	1,842	-0.11%
2023/01/30	1	148.50	1	148.50	148.50	0	1,828	0.00%
2023/01/17	0	0.00	1	144.00	144.50	-1	1,811	-0.06%
2023/01/13	1	146.50	0	0.00	146.50	1	1,816	0.06%
2023/01/12	2	142.75	4	145.00	147.00	-2	1,795	-0.11%
2023/01/11	3	141.33	1	144.50	141.50	2	1,758	0.11%
2023/01/10	1	142.50	0	0.00	141.00	1	1,748	0.06%
2023/01/09	0	0.00	3	142.00	143.50	-3	1,742	-0.17%
2023/01/06	1	137.50	1	139.50	139.00	0	1,702	0.00%
2023/01/05	5	141.40	0	0.00	140.00	5	1,686	0.30%
2023/01/04	2.1	144.57	2	146.25	146.00	0.1	1,644	0.01%
2023/01/03	1	144.00	2	145.75	146.00	-1	1,612	-0.06%
2022/12/30	6	150.00	8	149.38	151.50	-2	1,571	-0.13%
2022/12/29	6	143.92	7	143.29	145.00	-1	1,518	-0.07%
2022/12/28	6	153.83	6	154.50	154.00	0	1,440	0.00%
2022/12/27	5	146.00	3	149.00	145.50	2	1,331	0.15%
2022/12/26	0	0.00	1	141.00	142.00	-1	1,275	-0.08%
2022/12/23	3	138.50	0	0.00	139.00	3	1,279	0.23%
2022/12/22	1	139.50	2	140.75	138.00	-1	1,300	-0.08%
2022/12/20	1	136.00	0	0.00	136.50	1	1,320	0.08%
2022/12/12	0	0.00	0.1	141.25	141.50	-0.1	1,360	-0.01%
2022/12/09	0	0.00	1.2	141.39	139.50	-1.2	1,331	-0.09%
2022/12/08	90.2	139.30	0.2	135.65	140.00	90	1,287	6.99%
2022/12/06	0.3	137.27	0	139.50	137.50	0.3	1,218	0.02%
2022/12/05	0	0.00	1	135.00	136.50	-1	1,160	-0.09%
2022/12/02	96	132.76	10	132.30	132.00	86	1,090	7.89%
2022/12/01	12	129.08	12	130.00	129.00	0	1,028	0.00%
2022/11/30	1	125.00	11	118.77	122.00	-10	946	-1.06%
2022/11/21	0	114.50	0	0.00	114.50	0	880	0.00%
2022/11/18	10	116.50	4	116.50	115.00	6	879	0.68%
2022/11/17	1	115.00	0	0.00	115.50	1	871	0.12%
2022/11/16	0	0.00	4	114.50	113.50	-4	843	-0.47%
2022/11/14	8	111.25	200	107.97	110.00	-192	796	-24.09%	大賣/鉅額交易
2022/11/10	67	104.66	0	0.00	104.00	67	745	8.98%
2022/11/09	3	104.50	0	0.00	104.50	3	747	0.40%
2022/11/08	148	104.86	18	105.00	104.50	130	743	17.48%	大買/鉅額交易
2022/11/07	0	0.00	3	104.50	103.50	-3	737	-0.41%
2022/11/04	1	97.60	2	99.40	99.50	-1	727	-0.14%
2022/11/03	1	97.10	0	0.00	97.00	1	717	0.14%
2022/10/28	1	97.20	0	0.00	97.00	1	731	0.14%
2022/10/27	1	96.80	1	98.30	98.80	0	748	0.00%
2022/10/24	0	0.00	50	99.68	97.70	-50	745	-6.70%
2022/10/21	50.9	97.42	0	0.00	97.40	50.9	742	6.85%
2022/10/20	0	0.00	46	102.52	102.50	-46	745	-6.17%
2022/10/14	0	0.00	1	103.50	102.50	-1	755	-0.13%
2022/10/13	1	103.00	0	0.00	101.00	1	758	0.13%
2022/10/12	1	104.00	1	104.50	104.50	0	755	0.00%
2022/10/06	0	0.00	14	105.86	105.50	-14	762	-1.84%
2022/10/05	0	0.00	1	107.50	107.00	-1	768	-0.13%
2022/09/28	6.1	106.15	1	106.50	104.50	5.1	811	0.63%
2022/09/27	2	107.50	0	0.00	108.00	2	836	0.24%
2022/09/26	9	109.44	2	112.50	109.00	7	841	0.83%
2022/09/23	1	110.00	0	0.00	109.50	1	854	0.12%
2022/09/22	0	0.00	1	111.50	109.00	-1	854	-0.12%
2022/09/21	16	111.63	23	110.74	110.00	-7	845	-0.83%
2022/09/20	6	109.75	2	112.00	111.50	4	856	0.47%
2022/09/16	1	107.50	0	0.00	108.00	1	925	0.11%
2022/09/15	3	107.00	0	0.00	107.50	3	951	0.32%
2022/09/14	0	0.00	3.3	107.21	108.00	-3.3	1,006	-0.33%
2022/09/13	1	106.50	3	106.83	106.50	-2	1,002	-0.20%
2022/09/06	0	0.00	1	99.40	99.40	-1	1,058	-0.09%
2022/09/05	1	101.00	0	0.00	100.50	1	1,070	0.09%
2022/08/30	0	0.00	1	100.00	100.00	-1	1,087	-0.09%
2022/08/29	1	98.50	0	0.00	98.50	1	1,100	0.09%
2022/08/24	0	0.00	2	99.40	98.80	-2	1,174	-0.17%
2022/08/17	0.1	97.70	0	0.00	97.70	0.1	1,180	0.01%
2022/08/16	1	97.00	0	0.00	97.00	1	1,174	0.09%
2022/08/10	0.1	98.95	0	0.00	98.50	0.1	1,172	0.01%
2022/08/09	0	0.00	1	99.70	99.70	-1	1,177	-0.08%
2022/08/08	2.1	98.55	0	0.00	98.50	2.1	1,178	0.18%
2022/08/05	1	101.50	1	100.50	101.50	0	1,177	0.00%
2022/08/03	2	99.75	0	0.00	97.80	2	1,174	0.17%
2022/08/01	1	102.00	9	102.50	102.00	-8	1,154	-0.69%
2022/07/22	0	0.00	1	107.00	107.00	-1	1,130	-0.09%
2022/07/21	0	0.00	1	105.50	106.50	-1	1,113	-0.09%
2022/07/20	0	0.00	1	106.50	106.50	-1	1,113	-0.09%
2022/07/18	2	106.25	0	0.00	106.50	2	1,111	0.18%
2022/07/15	2	101.75	1	101.50	101.50	1	1,091	0.09%
2022/07/13	0	0.00	1	107.50	107.00	-1	1,082	-0.09%
2022/07/12	2	103.50	0	0.00	104.00	2	1,076	0.19%
2022/07/08	1	111.50	0	0.00	111.00	1	1,054	0.09%
2022/07/07	0	0.00	2	113.50	114.50	-2	1,048	-0.19%
2022/07/05	4	114.25	17	114.03	114.50	-13	1,029	-1.26%
2022/07/04	2	111.50	1	110.50	111.50	1	1,007	0.10%
2022/07/01	2	107.50	3	107.50	108.50	-1	1,004	-0.10%
2022/06/30	14	110.50	29.1	110.09	110.50	-15.1	980	-1.54%
2022/06/29	17	110.97	1	110.50	111.00	16	960	1.67%
2022/06/28	1	111.00	2	112.25	109.50	-1	944	-0.11%
2022/06/27	2	111.50	5	111.90	115.00	-3	927	-0.32%
2022/06/24	6	109.92	9	110.67	112.00	-3	915	-0.33%
2022/06/23	0	0.00	2	105.50	106.00	-2	864	-0.23%
2022/06/22	9	104.22	7	104.50	105.00	2	854	0.23%
2022/06/21	0	0.00	1	96.30	101.00	-1	836	-0.12%
2022/06/20	3	100.27	2	98.15	95.90	1	878	0.11%
2022/06/17	1	105.00	0	0.00	105.00	1	870	0.11%
2022/06/16	2	104.00	3	105.33	103.50	-1	862	-0.12%
2022/06/08	101	104.94	2	105.25	104.50	99	851	11.62%	大買/
2022/06/07	1	103.50	0	0.00	103.00	1	850	0.12%
2022/06/06	2	103.25	1	103.00	103.50	1	846	0.12%
2022/06/02	1	99.90	1	100.50	99.90	0	831	0.00%
2022/06/01	1	98.50	3.1	99.52	98.50	-2.1	828	-0.25%
2022/05/26	0	0.00	1	92.40	91.40	-1	841	-0.12%
2022/05/16	2	90.55	0	0.00	89.90	2	871	0.23%
2022/05/13	0	0.00	1	90.00	91.00	-1	883	-0.11%
2022/05/12	1	88.60	0	0.00	87.90	1	880	0.11%
2022/05/05	0	0.00	1	95.00	94.20	-1	883	-0.11%
2022/04/28	1	89.20	0	0.00	88.50	1	881	0.11%
2022/04/27	1	89.60	1	89.40	89.60	0	882	0.00%
2022/04/18	0.1	92.60	0	0.00	92.40	0.1	894	0.01%
2022/04/15	1	93.40	1	92.90	93.50	0	905	0.00%
2022/04/14	2	93.25	1	94.50	93.30	1	910	0.11%
2022/04/11	2	88.90	0	0.00	89.00	2	868	0.23%
2022/04/08	2	90.10	0	0.00	90.00	2	858	0.23%
2022/03/30	0.1	93.30	0	0.00	92.80	0.1	802	0.01%
2022/03/29	1	93.70	1	93.40	93.30	0	799	0.00%
2022/03/28	1	92.00	0	0.00	91.90	1	772	0.13%
2022/03/25	1	93.20	0	0.00	93.30	1	759	0.13%
2022/03/24	4	93.55	0	0.00	93.40	4	738	0.54%
2022/03/23	1	95.60	0	0.00	95.70	1	698	0.14%
2022/03/21	2	98.55	0	0.00	98.30	2	638	0.31%
2022/03/18	0	0.00	2	101.00	102.00	-2	634	-0.32%
2022/03/07	3	97.27	1	98.00	96.90	2	540	0.37%
2022/03/02	201	109.48	6	104.75	104.00	195	509	38.24%	大買/鉅額交易
2022/02/24	1	113.50	0	0.00	112.50	1	479	0.21%
2022/02/22	0	0.00	1	112.00	112.00	-1	507	-0.20%
2022/02/21	0	0.00	2	115.50	115.50	-2	531	-0.38%
2022/02/18	9	115.67	1	115.50	115.00	8	548	1.46%
2022/02/17	1	116.50	0	0.00	116.00	1	541	0.18%
2022/02/15	1	112.00	1	114.50	113.00	0	540	0.00%
2022/01/19	88	107.19	0	0.00	107.00	88	596	14.76%
2022/01/14	0	0.00	10	105.60	106.00	-10	592	-1.69%
2022/01/10	0	0.00	1	109.00	106.00	-1	592	-0.17%
2022/01/05	1	114.50	0	0.00	113.50	1	591	0.17%
2021/12/14	2	113.50	0	0.00	112.50	2	880	0.23%
2021/12/07	2	118.50	0	0.00	119.00	2	877	0.23%
2021/12/03	0	0.00	2	117.00	118.50	-2	885	-0.23%
2021/11/23	1	120.50	0	0.00	120.50	1	950	0.11%
2021/11/22	2	120.00	0	0.00	120.00	2	964	0.21%
2021/11/19	1	123.00	0	0.00	122.50	1	1,011	0.10%
2021/11/16	1	125.00	0	0.00	124.00	1	1,010	0.10%
2021/11/15	1	126.50	0	0.00	126.00	1	1,014	0.10%
2021/11/12	0	0.00	1	129.50	129.50	-1	1,022	-0.10%
2021/11/11	2	130.00	0	0.00	130.50	2	1,030	0.19%
2021/11/09	10	131.00	0	0.00	132.00	10	1,045	0.96%
2021/11/08	0	0.00	1	135.00	131.00	-1	1,051	-0.10%
2021/11/04	2	132.25	0	0.00	131.00	2	1,114	0.18%
2021/11/03	1	132.50	0	0.00	132.00	1	1,109	0.09%
2021/10/28	1	135.00	0	0.00	135.00	1	1,148	0.09%
2021/10/20	1	131.00	1	132.50	132.00	0	1,147	0.00%
2021/10/18	1	135.50	1	135.50	134.00	0	1,149	0.00%
2021/10/15	0	0.00	2	137.00	138.00	-2	1,163	-0.17%
2021/10/14	0	0.00	1	135.50	135.50	-1	1,166	-0.09%
2021/10/06	22	146.43	43	146.79	143.00	-21	1,143	-1.84%
2021/10/05	21	150.40	3	148.17	150.50	18	1,142	1.58%
2021/10/04	14	153.68	9.1	151.48	150.00	4.9	1,121	0.43%
2021/10/01	3	146.33	2	147.00	148.00	1	1,045	0.10%
2021/09/30	0	0.00	3	143.67	146.00	-3	1,046	-0.29%
2021/09/29	10	146.25	9	142.06	141.00	1	1,025	0.10%
2021/09/28	100	144.70	7	144.93	148.50	93	978	9.51%
2021/09/27	4	140.63	1	141.00	141.00	3	950	0.32%
2021/09/24	1	137.50	0	0.00	138.00	1	958	0.10%
2021/09/23	1	138.50	0	0.00	139.00	1	958	0.10%
2021/09/22	1	140.50	1	141.50	139.50	0	959	0.00%
2021/09/16	1	141.00	0	0.00	140.50	1	956	0.10%
2021/09/13	1	138.50	1	139.50	138.00	0	985	0.00%
2021/09/10	1	139.50	1	141.50	139.00	0	1,002	0.00%
2021/09/09	1	139.50	1	140.50	140.50	0	1,000	0.00%
2021/09/02	0	0.00	1	148.00	146.00	-1	984	-0.10%
2021/09/01	1	150.00	0	0.00	145.50	1	975	0.10%
2021/08/30	1	146.50	2	144.50	146.50	-1	970	-0.10%
2021/08/27	2	141.75	1	142.00	141.50	1	971	0.10%
2021/08/26	0	0.00	4	143.25	143.50	-4	978	-0.41%
2021/08/25	3	138.33	3	137.00	144.50	0	979	0.00%
2021/08/17	1	126.00	3	125.50	124.00	-2	880	-0.23%
2021/08/16	2	126.00	3	125.33	129.00	-1	871	-0.11%
2021/08/13	0	0.00	1	131.50	131.50	-1	854	-0.12%
2021/08/12	4	133.50	1	134.00	134.00	3	843	0.36%
2021/08/11	4	136.38	4	137.25	135.50	0	833	0.00%
2021/08/10	5	132.80	4	137.13	131.50	1	801	0.12%
2021/08/05	4	132.63	2	132.50	132.50	2	794	0.25%
2021/08/04	3	138.83	1	140.00	139.00	2	791	0.25%
2021/08/03	1	143.00	2	144.00	144.00	-1	797	-0.13%
2021/07/30	1	148.00	101	149.91	146.50	-100	797	-12.54%	大賣/
2021/07/28	0	0.00	2	151.75	152.50	-2	793	-0.25%
2021/07/27	1	151.00	1	150.50	150.50	0	808	0.00%
2021/07/26	1	156.50	0	0.00	157.50	1	827	0.12%
2021/07/23	1	159.00	1	161.00	159.50	0	842	0.00%
2021/07/22	1	154.00	1	155.50	154.50	0	837	0.00%
2021/07/21	1	155.50	2	156.00	156.00	-1	833	-0.12%
2021/07/20	1	164.00	0	0.00	160.50	1	823	0.12%
2021/07/12	2	166.50	0	0.00	163.50	2	947	0.21%
2021/07/07	0	0.00	3	176.50	175.50	-3	958	-0.31%
2021/07/06	2	173.50	2	172.00	172.00	0	946	0.00%
2021/07/05	0	0.00	258	170.86	171.50	-258	944	-27.32%	大賣/鉅額交易
2021/07/02	0	0.00	18	173.00	171.00	-18	951	-1.89%
2021/07/01	2	176.25	0	0.00	175.50	2	970	0.21%
2021/06/29	2	170.25	23	170.65	168.50	-21	985	-2.13%
2021/06/28	1	172.50	0	0.00	173.00	1	1,007	0.10%
2021/06/25	2	179.00	1	176.00	176.00	1	1,049	0.10%
2021/06/24	1	177.50	0	0.00	178.50	1	1,086	0.09%
2021/06/23	1	174.00	4	174.25	175.00	-3	1,116	-0.27%
2021/06/22	3	178.83	9	179.44	174.00	-6	1,194	-0.50%
2021/06/21	5.1	182.29	3	182.67	181.50	2.1	1,227	0.17%
2021/06/18	1	177.00	0	0.00	177.00	1	1,272	0.08%
2021/06/17	0	0.00	1	177.00	177.00	-1	1,282	-0.08%
2021/06/16	0	0.00	3	180.00	179.00	-3	1,292	-0.23%
2021/06/15	2	174.75	1	173.50	174.00	1	1,306	0.08%
2021/06/11	1	175.00	2	177.25	175.00	-1	1,322	-0.08%
2021/06/10	0	0.00	1	173.00	173.00	-1	1,337	-0.07%
2021/06/09	1	175.50	0	0.00	173.50	1	1,380	0.07%
2021/06/08	0	0.00	1	177.50	177.50	-1	1,393	-0.07%
2021/06/07	1	171.00	2	169.25	170.00	-1	1,400	-0.07%
2021/06/04	4	176.00	0	0.00	173.50	4	1,401	0.29%
2021/06/03	4	176.63	0	0.00	175.00	4	1,395	0.29%
2021/06/02	517	182.58	2	181.75	180.50	515	1,406	36.61%	大買/鉅額交易
2021/06/01	0	0.00	1	170.50	174.00	-1	1,415	-0.07%
2021/05/31	2	164.25	1	165.00	167.00	1	1,432	0.07%
2021/05/28	3	164.83	1	165.50	165.50	2	1,465	0.14%
2021/05/27	0	0.00	3	157.00	160.00	-3	1,482	-0.20%
2021/05/24	0	0.00	1	146.00	153.00	-1	1,544	-0.06%
2021/05/21	2	149.75	0	0.00	145.50	2	1,576	0.13%
2021/05/20	1	144.50	0	0.00	146.50	1	1,611	0.06%
2021/05/19	2	139.00	2	143.75	144.00	0	1,617	0.00%
2021/05/17	2	133.50	2	135.25	133.50	0	1,634	0.00%
2021/05/13	32	134.38	32	138.45	144.50	0	1,612	0.00%
2021/05/12	32	147.00	31.2	147.08	147.00	0.8	1,591	0.05%
2021/05/11	3	168.50	0	0.00	163.00	3	1,572	0.19%
2021/05/10	0	0.00	1	179.50	181.00	-1	1,554	-0.06%
2021/05/07	1	169.50	1	173.00	173.00	0	1,550	0.00%
2021/05/04	1	170.00	2	170.50	172.00	-1	1,555	-0.06%
2021/05/03	1	178.50	0	0.00	178.00	1	1,554	0.06%
2021/04/29	1	184.00	0	0.00	186.50	1	1,535	0.07%
2021/04/28	0	0.00	1	189.00	186.50	-1	1,526	-0.07%
2021/04/27	1	182.50	1	185.00	185.00	0	1,547	0.00%
2021/04/22	3	185.17	1	187.00	179.00	2	1,562	0.13%
2021/04/21	519	188.66	1	188.50	190.00	518	1,548	33.46%	大買/鉅額交易
2021/04/20	2	181.25	3	187.50	190.00	-1	1,532	-0.07%
2021/04/19	1	182.00	3	185.17	187.50	-2	1,516	-0.13%
2021/04/16	1	176.50	1	175.50	174.00	0	1,482	0.00%
2021/04/15	0	0.00	22	174.68	177.50	-22	1,505	-1.46%
2021/04/14	0	0.00	11	167.95	174.00	-11	1,505	-0.73%
2021/04/13	4	173.75	3	171.17	169.50	1	1,502	0.07%
2021/04/12	4	169.00	1	169.50	170.00	3	1,518	0.20%
2021/04/09	1	174.00	0	0.00	173.00	1	1,519	0.07%
2021/04/08	1	176.00	1	176.00	176.00	0	1,517	0.00%
2021/04/07	4	177.13	0	0.00	175.00	4	1,515	0.26%
2021/04/01	8	177.94	6	175.00	175.00	2	1,504	0.13%
2021/03/30	14	172.82	9	179.28	179.00	5	1,491	0.34%
2021/03/29	19	169.11	0	0.00	170.50	19	1,483	1.28%
2021/03/26	0	0.00	1	177.00	169.00	-1	1,491	-0.07%
2021/03/25	21	174.21	1	172.00	174.50	20	1,496	1.34%
2021/03/24	2	164.50	2	162.75	165.00	0	1,494	0.00%
2021/03/23	1	163.00	2	162.50	160.00	-1	1,553	-0.06%
2021/03/18	0	0.00	2	159.50	161.50	-2	1,627	-0.12%
2021/03/17	4	159.75	0	0.00	154.00	4	1,624	0.25%
2021/03/12	0	0.00	1	160.00	157.00	-1	1,601	-0.06%
2021/03/11	7	160.14	19	159.18	156.00	-12	1,613	-0.74%
2021/03/10	11	159.55	1	159.00	160.00	10	1,630	0.61%
2021/03/08	1	157.50	2	159.50	157.50	-1	1,743	-0.06%
2021/03/05	2	159.00	0	0.00	156.00	2	1,754	0.11%
2021/03/04	1	163.00	201	161.88	166.00	-200	1,741	-11.48%	大賣/鉅額交易
2021/03/03	0	0.00	2	160.00	163.50	-2	1,782	-0.11%
2021/03/02	1	155.00	1	160.50	154.50	0	1,759	0.00%
2021/02/26	1	153.00	0	0.00	154.50	1	1,769	0.06%
2021/02/25	2	154.50	1	155.50	155.00	1	1,766	0.06%
2021/02/24	2	149.00	6	148.25	146.50	-4	1,755	-0.23%
2021/02/23	1	153.00	1	152.00	148.50	0	1,798	0.00%
2021/02/22	1	149.50	1	149.50	149.50	0	1,829	0.00%
2021/02/18	1	140.50	1	138.00	139.50	0	1,970	0.00%
2021/02/17	2	137.00	1	136.50	136.50	1	2,053	0.05%
2021/02/01	2	127.50	2	127.25	129.00	0	2,292	0.00%
2021/01/29	1	130.50	0	0.00	127.50	1	2,294	0.04%
2021/01/20	2	137.00	0	0.00	138.00	2	2,258	0.09%
2021/01/18	0	0.00	5	133.00	137.00	-5	2,220	-0.23%
2021/01/14	1	143.00	0	0.00	144.00	1	2,205	0.05%
2021/01/13	1	147.00	1	144.00	144.00	0	2,208	0.00%
2021/01/11	0	0.00	1	150.50	151.00	-1	2,182	-0.05%
2021/01/08	0	0.00	13	147.12	153.50	-13	2,167	-0.60%
2021/01/07	0	0.00	1	149.00	149.00	-1	2,143	-0.05%
2021/01/06	3	148.50	0	0.00	148.50	3	2,130	0.14%
2021/01/04	10	142.00	3	137.50	143.00	7	2,104	0.33%
2020/12/30	1	140.00	0	0.00	140.50	1	2,087	0.05%
2020/12/29	2	143.75	0	0.00	140.00	2	2,082	0.10%
2020/12/28	0	0.00	6	143.67	143.50	-6	2,064	-0.29%
2020/12/25	0	0.00	2	145.50	145.50	-2	2,055	-0.10%
2020/12/24	0	0.00	2	146.00	146.00	-2	2,046	-0.10%
2020/12/23	5	149.90	43	146.15	150.00	-38	2,041	-1.86%
2020/12/22	2	150.00	6	155.33	149.00	-4	2,014	-0.20%
2020/12/21	2	163.00	0	0.00	159.00	2	1,974	0.10%
2020/12/18	7	162.71	2.1	164.48	164.00	4.9	1,934	0.25%
2020/12/17	6	156.58	19	147.37	157.50	-13	1,856	-0.70%
2020/12/16	12	155.67	8	154.06	160.00	4	1,751	0.23%
2020/12/15	1	149.00	2	148.50	148.00	-1	1,660	-0.06%
2020/12/14	1	147.50	0	0.00	147.50	1	1,614	0.06%
2020/12/11	0	0.00	60	145.29	148.00	-60	1,608	-3.73%
2020/12/09	9	151.56	6	146.50	152.00	3	1,584	0.19%
2020/12/07	0	0.00	17	143.47	144.50	-17	1,563	-1.09%
2020/12/03	0	0.00	1	151.00	151.00	-1	1,512	-0.07%
2020/12/02	17	152.91	6.1	151.61	152.50	10.9	1,488	0.73%
2020/12/01	3	148.00	12	142.21	148.00	-9	1,399	-0.64%
2020/11/30	4	143.38	4	145.00	143.00	0	1,372	0.00%
2020/11/27	8	147.94	2	150.25	144.50	6	1,384	0.43%
2020/11/26	1	144.00	1	144.50	144.00	0	1,318	0.00%
2020/11/25	31	145.26	12.1	146.57	145.00	18.9	1,311	1.44%
2020/11/23	3	144.00	3	144.00	144.00	0	1,264	0.00%
2020/11/18	13.1	145.83	25	146.08	142.00	-11.9	1,134	-1.05%
2020/11/17	16	140.19	12	137.83	140.00	4	1,005	0.40%
2020/11/16	7	136.21	0	0.00	140.50	7	993	0.70%
2020/11/13	14.2	130.21	2	130.25	130.00	12.2	938	1.30%
2020/11/12	11	125.36	1	124.50	125.00	10	896	1.12%
2020/11/11	36	120.00	5	121.00	121.00	31	835	3.71%
2020/10/22	1	105.00	1	105.00	104.50	0	1,016	0.00%
2020/10/20	0	0.00	2	101.50	101.50	-2	1,031	-0.19%
2020/10/19	1	99.60	0	0.00	99.60	1	1,045	0.10%
2020/10/14	1	102.50	0	0.00	103.00	1	1,077	0.09%
2020/10/06	0	0.00	1	104.50	104.00	-1	1,140	-0.09%
2020/09/25	1	100.50	0	0.00	100.00	1	1,189	0.08%
2020/09/15	0	0.00	4	107.50	107.50	-4	1,227	-0.33%
2020/09/11	3	106.83	1	106.50	105.00	2	1,233	0.16%
2020/09/09	2	102.50	2	105.00	105.50	0	1,248	0.00%
2020/09/08	0	0.00	0.4	104.50	104.50	-0.4	1,270	-0.03%
2020/09/04	1	103.50	1	105.00	105.00	0	1,330	0.00%
2020/09/03	1	103.50	1	104.50	107.00	0	1,326	0.00%
2020/09/02	0	0.00	1	107.00	104.50	-1	1,328	-0.08%
2020/08/28	0	0.00	2	102.00	102.00	-2	1,374	-0.15%
2020/08/27	1	102.00	0	0.00	105.50	1	1,416	0.07%
2020/08/26	1	102.50	0	0.00	102.50	1	1,426	0.07%
2020/08/25	1	103.50	1	106.00	106.00	0	1,427	0.00%
2020/08/24	1	105.50	2	104.00	103.50	-1	1,436	-0.07%
2020/08/21	3	108.00	4	107.63	107.50	-1	1,448	-0.07%
2020/08/20	4	105.63	1	104.50	104.50	3	1,467	0.20%
2020/08/19	0	0.00	2	113.00	116.00	-2	1,531	-0.13%
2020/08/17	1	110.50	1	110.00	110.50	0	1,534	0.00%
2020/08/14	1	114.00	1	110.50	112.00	0	1,521	0.00%
2020/08/13	4	111.63	5	110.10	113.00	-1	1,512	-0.07%
2020/08/12	2	103.75	13	102.92	104.00	-11	1,479	-0.74%
2020/08/11	3	99.93	13	99.75	100.00	-10	1,444	-0.69%
2020/08/10	0	0.00	6	96.90	96.40	-6	1,419	-0.42%
2020/08/07	1	94.20	14	96.19	96.90	-13	1,420	-0.92%
2020/08/06	4	94.58	9	95.47	93.80	-5	1,406	-0.36%
2020/08/05	2	95.10	5	94.70	94.50	-3	1,422	-0.21%
2020/08/04	9	94.61	10	94.35	93.20	-1	1,460	-0.07%
2020/08/03	11.4	91.72	2	92.00	91.10	9.4	1,456	0.65%
2020/07/31	1	93.80	2	93.75	93.80	-1	1,453	-0.07%
2020/07/30	1	93.00	6	93.08	92.80	-5	1,459	-0.34%
2020/07/29	1	89.10	1	90.30	90.30	0	1,456	0.00%
2020/07/28	0	0.00	1	84.20	84.30	-1	1,454	-0.07%
2020/07/24	12	92.04	1	93.20	90.60	11	1,496	0.74%
2020/07/23	1	92.40	4	93.40	93.90	-3	1,482	-0.20%
2020/07/22	3	91.80	38	91.32	92.00	-35	1,474	-2.37%
2020/07/21	5	89.30	5	89.82	89.00	0	1,466	0.00%
2020/07/20	20	89.70	2	88.50	88.90	18	1,465	1.23%
2020/07/17	22	91.76	0	0.00	91.10	22	1,459	1.51%
2020/07/16	6	94.70	6	95.40	94.40	0	1,452	0.00%
2020/07/15	0	0.00	24	94.45	94.50	-24	1,445	-1.66%
2020/07/14	13	93.57	0	0.00	92.90	13	1,440	0.90%
2020/07/13	28	94.70	8	97.54	94.50	20	1,437	1.39%
2020/07/10	10	96.60	1	97.00	96.50	9	1,432	0.63%
2020/07/09	8	99.29	4	100.13	98.80	4	1,430	0.28%
2020/07/08	9	99.43	0	0.00	99.30	9	1,430	0.63%
2020/07/07	20	99.40	21	100.21	100.00	-1	1,428	-0.07%
2020/07/06	0	0.00	20	101.68	102.50	-20	1,430	-1.40%
2020/07/03	17	98.52	458	98.21	97.80	-441	1,421	-31.03%	大賣/鉅額交易
2020/07/02	6	99.37	3	99.60	99.70	3	1,427	0.21%
2020/07/01	2	100.25	0	0.00	100.00	2	1,433	0.14%
2020/06/30	1	98.60	1	99.40	102.00	0	1,430	0.00%
2020/06/24	5	101.20	0	0.00	101.00	5	1,423	0.35%
2020/06/23	1	102.50	0	0.00	103.00	1	1,430	0.07%
2020/06/22	1	101.50	1	103.50	103.00	0	1,456	0.00%
2020/06/19	7	104.79	185	104.14	104.00	-178	1,479	-12.03%	大賣/鉅額交易
2020/06/18	5	106.90	2	106.50	106.50	3	1,491	0.20%
2020/06/16	0	0.00	1	105.50	107.00	-1	1,514	-0.07%
2020/06/15	2	102.75	0	0.00	102.00	2	1,527	0.13%
2020/06/11	6	112.42	0	0.00	110.00	6	1,531	0.39%
2020/06/08	1	120.00	0	0.00	118.50	1	1,572	0.06%
2020/06/04	0	0.00	2	120.75	122.00	-2	1,585	-0.13%
2020/06/03	3	117.33	5	118.10	117.50	-2	1,569	-0.13%
2020/05/29	2	111.00	0	0.00	110.50	2	1,505	0.13%
2020/05/27	1	115.00	1	114.00	113.50	0	1,492	0.00%
2020/05/26	13	118.23	6	115.67	113.50	7	1,471	0.48%
2020/05/25	1	110.00	2	112.00	114.00	-1	1,378	-0.07%
2020/05/22	0	0.00	1	105.50	104.00	-1	1,338	-0.07%
2020/05/20	1	101.00	3	104.50	102.00	-2	1,331	-0.15%
2020/05/19	0	0.00	2	100.50	99.70	-2	1,302	-0.15%
2020/05/15	1	95.60	1	96.60	96.00	0	1,272	0.00%
2020/05/12	1	97.80	2	98.00	98.00	-1	1,280	-0.08%
2020/05/11	0	0.00	1	101.00	100.50	-1	1,291	-0.08%
2020/05/08	0	0.00	1	96.40	93.30	-1	1,271	-0.08%
2020/05/06	1	93.10	0	0.00	92.60	1	1,298	0.08%
2020/05/05	1	94.70	0	0.00	94.20	1	1,307	0.08%
2020/05/04	0	0.00	1	97.00	96.10	-1	1,320	-0.08%
2020/04/30	1	96.50	0	0.00	96.50	1	1,360	0.07%
2020/04/29	1	89.20	32	88.24	89.50	-31	1,316	-2.35%
2020/04/24	2	82.95	2	83.30	83.20	0	1,307	0.00%
2020/04/23	1	85.30	1	86.30	85.50	0	1,299	0.00%
2020/04/22	0	0.00	1	84.00	84.00	-1	1,295	-0.08%
2020/04/20	2	84.10	4	85.45	85.90	-2	1,312	-0.15%
2020/04/17	2	85.10	0	0.00	84.00	2	1,309	0.15%
2020/04/16	1	84.00	0	0.00	85.70	1	1,302	0.08%
2020/04/15	5	86.90	6	85.12	85.00	-1	1,310	-0.08%
2020/04/09	0	0.00	3	84.07	85.00	-3	1,299	-0.23%
2020/04/08	3	83.10	1	83.70	83.30	2	1,287	0.16%
2020/04/06	0	0.00	1	78.40	78.40	-1	1,247	-0.08%
2020/03/31	0	0.00	3	75.57	75.10	-3	1,224	-0.24%
2020/03/27	4	75.20	1	77.20	73.00	3	1,225	0.24%
2020/03/26	4	73.48	13	72.93	74.60	-9	1,226	-0.73%
2020/03/25	12	73.02	11	71.85	71.70	1	1,195	0.08%
2020/03/24	11	69.89	0	0.00	72.50	11	1,166	0.94%
2020/03/23	0	0.00	108	68.09	68.30	-108	1,141	-9.46%	大賣/鉅額交易
2020/03/20	0	0.00	28	61.11	63.30	-28	1,117	-2.50%
2020/03/19	51	60.23	70	56.90	57.60	-19	1,112	-1.71%
2020/03/18	7	64.14	19	65.08	62.40	-12	1,085	-1.11%
2020/03/17	47	64.32	28	65.88	64.10	19	1,065	1.78%
2020/03/16	197	71.77	121	74.46	69.90	76	1,032	7.36%	大買/大賣/
2020/03/13	94	76.41	59	76.93	76.90	35	990	3.53%
2020/03/11	12	90.02	13	91.17	89.00	-1	929	-0.11%
2020/03/10	11	83.91	10	86.10	86.90	1	900	0.11%
2020/03/09	1	90.00	0	0.00	87.20	1	875	0.11%
2020/03/06	21	91.99	7	92.39	92.20	14	846	1.65%
2020/03/05	24	94.06	3	95.90	93.90	21	839	2.50%
2020/03/04	3	94.80	0	0.00	95.00	3	845	0.35%
2020/02/21	1	100.50	0	0.00	99.90	1	872	0.11%
2020/02/19	1	102.50	0	0.00	103.00	1	877	0.11%
2020/02/14	0	0.00	2	102.50	103.00	-2	895	-0.22%
2020/02/13	1	102.00	0	0.00	99.90	1	898	0.11%
2020/02/12	4	102.88	6	101.13	102.50	-2	916	-0.22%
2020/02/11	1	97.00	3	98.03	97.10	-2	908	-0.22%
2020/02/10	1	89.70	0	0.00	94.40	1	896	0.11%
2020/02/07	3	95.67	0	0.00	95.00	3	895	0.34%
2020/02/06	0	0.00	2	97.50	97.90	-2	885	-0.23%
2020/02/05	12	94.64	10	95.17	95.50	2	877	0.23%
2020/02/04	4	95.75	95	95.99	96.50	-91	853	-10.66%
2020/02/03	1	92.70	0	0.00	92.70	1	809	0.12%
2020/01/31	66	104.00	0	0.00	103.00	66	802	8.22%
2020/01/30	1	114.00	0	0.00	114.00	1	778	0.13%
2020/01/17	0	0.00	1	127.50	125.50	-1	788	-0.13%
2020/01/16	1	126.50	1	126.50	127.00	0	804	0.00%
2020/01/15	0	0.00	11	129.00	129.00	-11	804	-1.37%
2020/01/14	10	131.90	2	131.00	131.50	8	800	1.00%
2020/01/10	0	0.00	1	129.00	129.00	-1	791	-0.13%
2020/01/09	0	0.00	1	130.00	130.00	-1	816	-0.12%
2020/01/08	0	0.00	2	126.75	128.00	-2	837	-0.24%
2020/01/07	1	127.00	4	127.13	126.50	-3	838	-0.36%
2020/01/06	4	124.88	1	124.00	125.00	3	836	0.36%
2020/01/03	0	0.00	13	125.50	125.00	-13	842	-1.54%
2020/01/02	15	126.73	3	127.00	126.50	12	854	1.40%
2019/12/31	1	123.00	0	0.00	123.50	1	857	0.12%
2019/12/27	0	0.00	5	124.30	124.50	-5	888	-0.56%
2019/12/26	5	125.30	0	0.00	124.50	5	894	0.56%
2019/12/25	2	127.25	5	126.50	124.50	-3	894	-0.34%
2019/12/24	2	126.25	10	126.30	126.00	-8	896	-0.89%
2019/12/23	18	125.39	4	124.13	126.00	14	898	1.56%
2019/12/20	1	121.00	4	122.00	121.00	-3	883	-0.34%
2019/12/19	3	122.33	0	0.00	122.00	3	888	0.34%
2019/12/18	0	0.00	4	121.63	121.50	-4	915	-0.44%
2019/12/17	3	123.17	7	123.21	122.50	-4	939	-0.43%
2019/12/16	7	121.71	2	123.50	122.50	5	941	0.53%
2019/12/13	11	120.91	11	120.50	120.00	0	938	0.00%
2019/12/12	2	121.50	1	122.00	121.00	1	944	0.11%
2019/12/11	1	123.00	0	0.00	121.50	1	948	0.11%
2019/12/10	0	0.00	4	122.75	122.00	-4	963	-0.41%
2019/12/09	4	124.50	0	0.00	123.50	4	983	0.41%
2019/12/06	0	0.00	2	123.50	124.00	-2	981	-0.20%
2019/12/05	0	0.00	1	123.50	123.50	-1	980	-0.10%
2019/12/04	3	123.17	1	123.00	124.00	2	981	0.20%
2019/12/03	2	123.25	0	0.00	124.00	2	982	0.20%
2019/12/02	2	123.25	2	124.00	123.00	0	984	0.00%
2019/11/29	4	125.88	0	0.00	122.50	4	981	0.41%
2019/11/26	0	0.00	1	127.50	126.50	-1	982	-0.10%
2019/11/25	1	121.50	2	124.25	124.50	-1	974	-0.10%
2019/11/22	0	0.00	44	121.72	121.50	-44	986	-4.46%
2019/11/21	12	120.00	12	120.50	121.00	0	987	0.00%
2019/11/20	1	122.50	0	0.00	123.00	1	985	0.10%
2019/11/19	1	125.50	1	127.00	126.00	0	979	0.00%
2019/11/18	1	128.00	0	0.00	128.00	1	976	0.10%
2019/11/15	0	0.00	1	130.00	130.50	-1	983	-0.10%
2019/11/13	1	131.00	1	131.50	130.00	0	1,022	0.00%
2019/11/11	18	136.67	22	133.18	132.50	-4	1,019	-0.39%
2019/11/08	26	140.00	21	139.71	140.00	5	997	0.50%
2019/11/04	0	0.00	1	144.00	146.00	-1	966	-0.10%
2019/11/01	1	139.00	1	140.50	142.00	0	957	0.00%
2019/10/31	1	138.50	0	0.00	139.00	1	953	0.10%
2019/10/24	2	142.25	3	143.67	144.50	-1	1,005	-0.10%
2019/10/22	1	142.00	0	0.00	142.00	1	1,020	0.10%
2019/10/21	0	0.00	2	142.75	143.00	-2	1,033	-0.19%
2019/10/18	2	140.26	351	140.04	140.00	-349	1,049	-33.26%	大賣/鉅額交易
2019/10/17	1	141.00	0	0.00	141.00	1	1,048	0.10%
2019/10/16	1	149.50	369	145.35	143.50	-368	1,031	-35.68%	大賣/鉅額交易
2019/10/15	2	149.00	2	148.50	148.50	0	1,023	0.00%
2019/10/09	1	146.50	0	0.00	146.50	1	1,070	0.09%
2019/10/08	0	0.00	1	147.50	150.00	-1	1,108	-0.09%
2019/10/07	1	146.50	0	0.00	145.00	1	1,134	0.09%
2019/10/03	0	0.00	27	141.89	142.00	-27	1,175	-2.30%
2019/10/02	31	141.19	4	142.00	140.50	27	1,155	2.34%
2019/09/27	10	143.45	7	143.50	143.00	3	1,159	0.26%
2019/09/24	1	150.00	1	151.50	151.50	0	1,160	0.00%
2019/09/23	2	150.50	0	0.00	151.50	2	1,155	0.17%
2019/09/20	0	0.00	6	148.08	151.50	-6	1,125	-0.53%
2019/09/17	1	144.00	160	143.56	143.50	-159	1,096	-14.51%	大賣/鉅額交易
2019/09/16	1	139.50	0	0.00	139.50	1	1,087	0.09%
2019/09/11	11	138.55	10	139.50	140.00	1	1,064	0.09%
2019/09/09	2	146.00	0	0.00	145.00	2	1,054	0.19%
2019/09/06	1	146.50	2	147.75	147.50	-1	1,054	-0.09%
2019/09/05	17	149.41	12	150.00	148.00	5	1,051	0.48%
2019/09/04	30	149.50	0	0.00	151.00	30	1,049	2.86%
2019/09/03	8	150.00	8	150.63	151.00	0	1,048	0.00%
2019/09/02	2	150.00	0	0.00	150.50	2	1,054	0.19%
2019/08/30	0	0.00	52	150.88	150.00	-52	1,057	-4.92%
2019/08/29	0	0.00	4	145.63	146.00	-4	1,045	-0.38%
2019/08/28	23	142.91	20	144.50	142.50	3	1,039	0.29%
2019/08/27	0	0.00	89	140.88	142.50	-89	1,032	-8.62%
2019/08/26	70	140.14	2	141.50	137.00	68	1,011	6.72%
2019/08/23	48	145.50	1	146.50	144.50	47	997	4.71%
2019/08/22	4	151.38	0	0.00	150.00	4	982	0.41%
2019/08/21	3	152.83	0	0.00	152.50	3	970	0.31%
2019/08/20	40	154.76	0	0.00	154.00	40	959	4.17%
2019/08/19	328	155.29	100	155.07	154.00	228	947	24.06%	大買/鉅額交易
2019/08/16	5.1	158.09	3	155.67	156.00	2.1	927	0.22%
2019/08/15	18	161.47	0	0.00	161.50	18	894	2.01%
2019/08/14	15	171.00	35	175.93	168.00	-20	875	-2.28%
2019/08/13	36	172.36	3	173.49	174.00	33	860	3.84%
2019/08/12	2	177.00	2	177.00	176.50	0	848	0.00%
2019/08/08	0	0.00	21	176.69	184.00	-21	836	-2.51%
2019/08/07	16	173.19	10	177.25	173.00	6	824	0.73%
2019/08/06	21	170.10	35	175.01	176.00	-14	816	-1.71%
2019/08/05	31	177.03	3	179.00	177.00	28	810	3.45%
2019/08/02	0	0.00	1	180.00	181.50	-1	800	-0.12%
2019/08/01	3	180.33	3	180.83	182.00	0	795	0.00%
2019/07/30	1	186.00	0	0.00	184.50	1	771	0.13%
2019/07/26	1	187.00	0	0.00	187.00	1	730	0.14%
2019/07/25	0	0.00	2	188.00	188.00	-2	722	-0.28%
2019/07/23	1	182.50	0	0.00	183.50	1	684	0.15%
2019/07/22	1	183.00	1	178.50	183.00	0	681	0.00%
2019/07/19	2	179.00	1	176.50	178.50	1	672	0.15%
2019/07/18	1	175.00	1	176.50	174.00	0	671	0.00%
2019/07/17	3	174.67	11	178.14	174.00	-8	661	-1.21%
2019/07/16	24	181.23	0	0.00	180.00	24	634	3.78%
2019/07/15	4	184.75	1	184.00	181.50	3	614	0.49%
2019/07/12	30	188.30	8	188.25	185.00	22	572	3.84%
2019/07/11	1	175.50	2	173.00	173.00	-1	526	-0.19%
2019/07/10	7	171.93	18	170.61	174.00	-11	486	-2.26%
2019/07/09	5	160.40	3	160.50	160.00	2	431	0.46%
2019/07/08	4	163.00	0	0.00	162.50	4	424	0.94%
2019/07/05	0	0.00	5	165.00	165.00	-5	423	-1.18%
2019/07/04	22	164.02	15	165.00	165.00	7	428	1.63%
2019/07/03	3	167.00	0	0.00	166.50	3	423	0.71%
2019/07/02	2	173.75	1	176.00	173.00	1	413	0.24%
2019/06/28	1	174.00	3	174.00	173.50	-2	424	-0.47%
2019/06/27	0	0.00	1	172.00	172.00	-1	427	-0.23%
2019/06/26	3	170.83	0	0.00	169.00	3	429	0.70%
2019/06/21	1	171.50	0	0.00	172.50	1	422	0.24%
2019/06/17	0.4	178.00	1	174.50	176.00	-0.6	418	-0.14%
2019/06/14	1	169.00	1	170.50	169.50	0	408	0.00%
2019/06/13	1	167.50	0	0.00	167.00	1	410	0.24%
2019/06/10	1	164.50	4	167.00	171.50	-3	421	-0.71%
2019/06/06	2	165.00	0	0.00	162.00	2	424	0.47%
2019/05/31	1	170.00	1	172.50	173.00	0	456	0.00%
2019/05/27	0	0.00	12	178.17	178.00	-12	457	-2.63%
2019/05/24	0	0.00	13	179.73	177.00	-13	459	-2.83%
2019/05/23	10	179.75	10	180.50	180.50	0	460	0.00%
2019/05/22	25	186.00	0	0.00	185.00	25	461	5.41%
2019/05/17	0	0.00	1	189.00	188.00	-1	483	-0.21%
2019/05/16	2	188.50	0	0.00	184.50	2	488	0.41%
2019/05/15	1	191.50	1	190.50	190.50	0	499	0.00%
2019/05/13	1	191.50	0	0.00	191.00	1	530	0.19%
2019/05/03	1	197.50	0	0.00	197.00	1	531	0.19%
2019/05/02	0	0.00	3	201.17	200.50	-3	529	-0.57%
2019/04/30	1	195.50	2	197.25	197.00	-1	525	-0.19%
2019/04/26	0	0.00	51	194.30	198.00	-51	523	-9.74%
2019/04/25	1	197.00	0	0.00	194.00	1	510	0.20%
2019/04/24	3	198.83	2	199.50	198.50	1	499	0.20%
2019/04/23	34	201.71	0	0.00	201.50	34	485	7.00%
2019/04/22	19	202.79	0	0.00	202.50	19	485	3.91%
2019/04/18	0	0.00	8	203.81	203.00	-8	488	-1.64%
2019/04/17	0	0.00	1	205.50	205.50	-1	485	-0.21%
2019/04/16	21	203.07	20	204.00	204.00	1	485	0.21%
2019/04/15	6	205.00	6	206.00	205.00	0	484	0.00%
2019/04/11	1	211.50	3	212.50	209.00	-2	492	-0.41%
2019/04/09	1	205.00	34	204.63	210.00	-33	484	-6.81%
2019/04/08	2	202.00	22	202.11	203.00	-20	480	-4.16%
2019/04/03	32	203.55	0	0.00	201.50	32	474	6.74%
2019/04/02	50	210.00	1	208.50	210.00	49	458	10.69%
2019/03/28	1	203.50	0	0.00	202.00	1	446	0.22%
2019/03/27	0	0.00	16	207.00	204.50	-16	451	-3.54%
2019/03/26	1	205.00	1	206.00	206.00	0	457	0.00%
2019/03/25	1	205.00	1	206.00	206.00	0	457	0.00%
2019/03/22	1	206.00	5	205.60	206.50	-4	461	-0.87%
2019/03/21	1	200.00	0	0.00	200.00	1	458	0.22%
2019/03/20	4	201.25	1	202.00	202.00	3	458	0.65%
2019/03/19	1	202.00	1	202.00	202.00	0	463	0.00%
2019/03/18	1	201.50	1	202.00	202.00	0	475	0.00%
2019/03/15	1	201.50	50	200.92	201.00	-49	474	-10.32%
2019/03/14	0	0.00	1	204.50	203.50	-1	469	-0.21%
2019/03/13	0	0.00	1	202.50	202.50	-1	468	-0.21%
2019/03/12	32	202.88	26	202.96	201.50	6	470	1.28%
2019/03/11	54	203.39	26	204.83	201.00	28	462	6.06%
2019/03/08	111	214.57	1	213.00	212.00	110	446	24.61%	大買/鉅額交易
2019/03/07	75	228.57	0	0.00	225.50	75	437	17.13%
2019/03/06	5	229.00	5	231.00	229.00	0	445	0.00%
2019/03/05	0	0.00	30	230.90	230.00	-30	454	-6.60%
2019/03/04	140	231.95	20	233.65	233.00	120	462	25.96%	大買/鉅額交易
2019/02/27	5	231.70	0	0.00	231.50	5	458	1.09%
2019/02/26	5	233.50	0	0.00	233.50	5	457	1.09%
2019/02/22	0	0.00	5	238.50	236.50	-5	459	-1.09%
2019/02/21	12	233.00	8	234.69	232.00	4	458	0.87%
2019/02/20	6	239.50	8	242.00	239.50	-2	456	-0.44%
2019/02/19	8	240.00	0	0.00	240.00	8	455	1.76%
2019/02/18	1	242.00	6	238.75	240.00	-5	460	-1.08%
2019/02/15	8	235.50	13	236.27	232.50	-5	463	-1.08%
2019/02/14	10	231.50	0	0.00	231.50	10	470	2.12%
2019/02/13	0	0.00	25	224.40	236.50	-25	466	-5.36%
2019/02/12	26	214.96	10	214.05	215.00	16	443	3.61%
2019/02/11	0	0.00	71	214.13	212.00	-71	438	-16.18%
2019/01/30	20	212.73	0	0.00	213.00	20	436	4.59%
2019/01/29	23	212.00	1	212.00	210.50	22	438	5.01%
2019/01/28	39	213.03	1	215.50	215.50	38	443	8.57%
2019/01/25	100	213.71	0	0.00	211.00	100	444	22.50%
2019/01/24	1	212.50	22	211.93	214.00	-21	452	-4.64%
2019/01/23	21	210.45	31	214.60	209.50	-10	476	-2.10%
2019/01/22	81	210.52	3	211.50	212.00	78	483	16.13%
2019/01/21	2	208.75	17	207.44	208.00	-15	488	-3.07%
2019/01/18	9	205.50	1	205.50	205.50	8	499	1.60%
2019/01/17	1	207.50	5	208.90	207.00	-4	503	-0.80%
2019/01/16	1	206.00	14	205.57	204.50	-13	501	-2.59%
2019/01/15	3	204.00	32	205.00	203.50	-29	506	-5.73%
2019/01/14	45	202.33	0	0.00	205.00	45	504	8.92%
2019/01/11	23	206.43	2	204.75	203.50	21	506	4.15%
2019/01/10	12	209.29	1	209.50	209.50	11	500	2.20%
2019/01/09	3	210.17	32	209.84	209.50	-29	504	-5.75%
2019/01/08	30	207.37	0	0.00	207.00	30	504	5.95%
2019/01/07	2	209.75	32	210.27	208.50	-30	507	-5.91%
2019/01/04	10	198.00	10	200.00	206.50	0	506	0.00%
2019/01/03	30	202.80	6	208.17	202.00	24	514	4.66%
2019/01/02	0	0.00	14	209.64	208.50	-14	508	-2.75%
2018/12/27	21	207.17	1	212.00	207.00	20	514	3.89%
2018/12/26	0	0.00	1	208.00	207.00	-1	514	-0.19%
2018/12/25	1	213.50	20	210.80	210.00	-19	515	-3.68%
2018/12/24	11	207.73	1	208.00	207.00	10	518	1.93%
2018/12/21	1	209.00	1	210.00	209.50	0	531	0.00%
2018/12/20	12	210.67	2	212.50	209.00	10	545	1.83%
2018/12/19	2	211.00	6	210.75	211.00	-4	581	-0.69%
2018/12/18	1	215.00	1	211.00	211.00	0	602	0.00%
2018/12/14	10	217.10	10	218.15	219.00	0	625	0.00%
2018/12/13	0	0.00	30	227.15	221.50	-30	627	-4.78%
2018/12/12	30	224.00	0	0.00	223.50	30	624	4.80%
2018/12/11	2	221.50	0	0.00	218.00	2	623	0.32%
2018/12/04	1	248.00	1	245.00	245.00	0	644	0.00%
2018/11/30	15	245.00	1	245.00	245.00	14	643	2.18%
2018/11/29	9	244.67	4	248.13	245.00	5	645	0.77%
2018/11/28	0	0.00	2	233.25	238.50	-2	642	-0.31%
2018/11/27	1	220.50	2	222.75	221.00	-1	643	-0.16%
2018/11/26	1	215.00	5	215.70	216.00	-4	661	-0.61%
2018/11/23	19	210.18	4	211.88	209.00	15	669	2.24%
2018/11/22	3	210.33	2	211.25	209.00	1	675	0.15%
2018/11/21	4	211.25	1	209.50	211.00	3	676	0.44%
2018/11/20	2	216.75	0	0.00	215.00	2	672	0.30%
2018/11/19	1	220.50	0	0.00	219.50	1	675	0.15%
2018/11/15	1	227.00	1	229.50	226.00	0	683	0.00%
2018/11/13	9	226.67	1	218.50	227.50	8	709	1.13%
2018/11/12	3	213.67	3	218.33	221.00	0	740	0.00%
2018/11/08	1	200.00	1	201.00	199.50	0	753	0.00%
2018/11/07	1	196.00	2	194.25	193.50	-1	756	-0.13%
2018/11/06	2	200.00	4	199.38	197.00	-2	755	-0.26%
2018/11/05	4	198.25	2	198.25	198.00	2	749	0.27%
2018/11/02	2	198.25	2	197.00	197.00	0	747	0.00%
2018/11/01	1	188.00	1	193.50	193.00	0	743	0.00%
2018/10/31	3	189.17	1	189.00	187.50	2	733	0.27%
2018/10/26	1	228.50	2	223.50	222.00	-1	702	-0.14%
2018/10/19	1	230.00	0	0.00	230.00	1	684	0.15%
2018/10/15	0	0.00	1	241.50	237.00	-1	679	-0.15%
2018/10/11	1	231.00	0	0.00	230.00	1	677	0.15%
2018/10/08	0	0.00	1	242.50	243.00	-1	672	-0.15%
2018/10/05	1	240.00	0	0.00	236.50	1	680	0.15%
2018/09/26	1	255.50	2	266.00	266.00	-1	659	-0.15%
2018/09/20	0	0.00	2	230.00	230.00	-2	571	-0.35%
2018/09/10	0	0.00	1	240.00	239.00	-1	523	-0.19%
2018/09/04	0	0.00	3	220.00	221.50	-3	507	-0.59%
2018/09/03	3	223.50	0	0.00	221.00	3	498	0.60%
2018/08/31	0	0.00	240	221.55	220.00	-240	487	-49.23%	大賣/鉅額交易
2018/08/29	0	244.50	0	0.00	242.50	0	456	0.01%
2018/08/27	0	0.00	1.2	245.00	246.00	-1.2	448	-0.26%
2018/08/20	1	237.00	1	239.00	247.50	0	415	0.00%
2018/08/17	1	247.00	0	0.00	228.00	1	377	0.27%
2018/08/14	0	0.00	1	278.00	282.00	-1	317	-0.32%
2018/08/09	30	273.83	0	0.00	273.00	30	317	9.44%
2018/08/06	30	270.27	0	0.00	270.00	30	322	9.29%
2018/07/27	30	272.18	0	0.00	272.00	30	312	9.60%
2018/07/24	50	276.14	0	0.00	275.00	50	327	15.25%
2018/07/23	0	0.00	1	275.00	275.00	-1	340	-0.29%
2018/07/20	0	0.00	1	276.00	277.00	-1	339	-0.29%
2018/07/19	2	272.75	0	0.00	269.50	2	338	0.59%
2018/07/16	1	270.00	0	0.00	271.00	1	324	0.31%
2018/07/13	2	269.75	0	0.00	269.00	2	323	0.62%
2018/07/12	1	274.50	0	0.00	274.50	1	312	0.32%
2018/07/04	0	291.00	0	0.00	289.00	0	289	0.00%
2018/06/28	0	290.50	0	0.00	292.00	0	274	0.00%
2018/06/26	30	293.10	0	0.00	295.00	30	274	10.95%
2018/06/25	1	296.50	0	0.00	296.50	1	272	0.37%
2018/06/15	1	331.00	0	0.00	323.50	1	273	0.37%
2018/05/31	2	310.75	2	308.75	311.00	0	308	0.00%
2018/05/29	1	313.50	2	312.00	312.00	-1	298	-0.33%
2018/05/28	1	315.00	0	0.00	313.00	1	297	0.34%
2018/05/25	0	0.00	1	313.00	313.00	-1	297	-0.34%
2018/05/16	1	329.00	1	329.50	329.50	0	279	0.00%
2018/05/11	1	338.00	0	0.00	337.50	1	274	0.36%
2018/04/30	0	0.00	1	347.00	343.50	-1	263	-0.38%
2018/04/26	0	0.00	2	349.50	347.50	-2	255	-0.78%
2018/04/24	0	0.00	1	364.00	364.00	-1	256	-0.39%
2018/04/20	1	366.50	0	0.00	365.50	1	266	0.38%
2018/03/27	1	382.00	1	380.00	380.00	0	320	0.00%
2018/03/21	0	0.00	3	379.67	377.50	-3	319	-0.94%
2018/03/19	1	375.00	50	372.00	365.00	-49	308	-15.88%
2018/03/16	1	368.00	2	382.00	382.00	-1	295	-0.34%
2018/03/14	1	384.50	0	0.00	367.50	1	282	0.35%
2018/03/13	0	0.00	18	383.97	389.00	-18	272	-6.60%
2018/03/12	2	391.75	0	0.00	390.00	2	272	0.73%
2018/02/06	0	0.00	3	403.00	400.00	-3	327	-0.92%
2018/02/01	0	0.00	1	430.00	428.00	-1	354	-0.28%
2018/01/31	3	412.50	0	0.00	422.50	3	350	0.86%
2018/01/19	0	0.00	1	405.00	400.00	-1	325	-0.31%
2018/01/10	51	393.60	0	0.00	392.50	51	307	16.58%
2018/01/03	0	0.00	84	398.48	399.00	-84	311	-26.99%
2018/01/02	1	423.50	0	0.00	420.00	1	303	0.33%