裕融 (9941)-花旗環球券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
145.0
漲跌
--
漲幅
0.00%
成交量
1,042張
產業
上市其他類股
600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

裕融 (9941)籌碼相關－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球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
2024/05/10	27	145.39	22	144.77	145.00	5	1,358	0.37%
2024/05/09	2	145.00	5	145.50	145.00	-3	1,348	-0.22%
2024/05/08	20	145.88	1	148.00	148.00	19	1,344	1.41%
2024/05/07	2	148.50	9	148.50	148.50	-7	1,319	-0.53%
2024/05/06	23	148.87	6	148.83	149.00	17	1,316	1.29%
2024/05/03	17	148.62	22	148.75	147.50	-5	1,307	-0.38%
2024/04/30	6	148.00	0	0.00	148.00	6	1,299	0.46%
2024/04/29	1	148.00	2	147.25	149.00	-1	1,305	-0.08%
2024/04/26	11	146.23	4	146.75	146.00	7	1,297	0.54%
2024/04/25	0	0.00	2	147.50	148.00	-2	1,290	-0.15%
2024/04/24	10	148.00	18	147.97	148.50	-8	1,294	-0.62%
2024/04/23	2	147.50	0	0.00	147.50	2	1,307	0.15%
2024/04/22	5	147.00	0	0.00	147.00	5	1,313	0.38%
2024/04/19	0	0.00	6	144.58	146.00	-6	1,306	-0.46%
2024/04/17	9	146.33	7	146.36	146.00	2	1,294	0.15%
2024/04/16	0	0.00	3	145.00	145.00	-3	1,332	-0.23%
2024/04/15	3	149.17	1	149.00	149.00	2	1,310	0.15%
2024/04/12	0	0.00	7	149.00	150.00	-7	1,306	-0.54%
2024/04/08	0	0.00	2	146.50	146.50	-2	1,272	-0.16%
2024/04/03	34	146.54	0	0.00	146.50	34	1,269	2.68%
2024/04/01	1	147.50	0	0.00	147.50	1	1,253	0.08%
2024/03/27	0	0.00	162	144.56	144.50	-162	1,225	-13.21%	大賣/鉅額交易
2024/03/25	0	0.00	2	146.50	145.00	-2	1,202	-0.17%
2024/03/22	2	146.50	90	146.98	146.50	-88	1,182	-7.44%
2024/03/20	5	148.60	24	147.69	147.50	-19	1,163	-1.63%
2024/03/19	0	0.00	27	147.96	147.50	-27	1,153	-2.34%
2024/03/15	49	148.85	6	148.83	149.50	43	1,127	3.81%
2024/03/14	5	150.60	0	0.00	150.50	5	1,119	0.45%
2024/03/13	0	0.00	19	149.84	151.00	-19	1,095	-1.73%
2024/03/12	6	147.75	0	0.00	152.50	6	1,059	0.57%
2024/03/11	0	0.00	2	145.50	145.50	-2	1,021	-0.20%
2024/03/08	2	148.00	5	148.70	148.00	-3	958	-0.31%
2024/03/07	0	0.00	2	164.00	163.50	-2	765	-0.26%
2024/03/05	16	163.50	0	0.00	164.00	16	769	2.08%
2024/03/04	0	0.00	4	165.25	164.50	-4	762	-0.52%
2024/03/01	21	166.26	2	166.50	165.50	19	755	2.52%
2024/02/27	0	0.00	2	165.00	163.50	-2	764	-0.26%
2024/02/26	0	0.00	1	169.00	165.00	-1	748	-0.13%
2024/02/22	0	0.00	1	170.00	170.00	-1	716	-0.14%
2024/02/21	30	168.92	0	0.00	170.00	30	712	4.21%
2024/02/20	13	169.38	0	0.00	169.00	13	712	1.82%
2024/02/16	30	164.92	1	164.50	166.00	29	698	4.15%
2024/02/15	7	166.71	6	163.50	166.50	1	675	0.15%
2024/02/05	14	175.11	2	176.00	175.50	12	615	1.95%
2024/02/02	10	176.05	0	0.00	176.00	10	612	1.63%
2024/02/01	6	175.00	0	0.00	175.00	6	614	0.98%
2024/01/30	4	175.50	4	176.75	175.50	0	606	0.00%
2024/01/29	0	0.00	2	177.00	177.50	-2	610	-0.33%
2024/01/24	0	0.00	9	176.44	176.50	-9	608	-1.48%
2024/01/23	10	175.95	0	0.00	175.00	10	607	1.65%
2024/01/22	12	177.08	0	0.00	176.50	12	599	2.00%
2024/01/19	0	0.00	16	176.50	178.00	-16	592	-2.70%
2024/01/17	12	176.04	50	176.64	176.00	-38	585	-6.49%
2024/01/16	29	178.36	94	178.63	178.00	-65	568	-11.42%
2024/01/15	0	0.00	14	179.14	179.00	-14	558	-2.51%
2024/01/08	0	0.00	2	188.25	187.50	-2	495	-0.40%
2024/01/05	0	0.00	5	186.50	186.50	-5	497	-1.01%
2024/01/03	0	0.00	81	186.69	187.00	-81	501	-16.16%
2023/12/28	13	185.00	0	0.00	185.00	13	480	2.70%
2023/12/27	25	185.20	6	185.00	185.50	19	480	3.95%
2023/12/26	13	184.50	0	0.00	184.50	13	485	2.68%
2023/12/25	1	183.00	0	0.00	183.00	1	494	0.20%
2023/12/22	0	0.00	1	182.50	182.50	-1	496	-0.20%
2023/12/21	0	0.00	5	183.50	183.50	-5	494	-1.01%
2023/12/20	1.1	184.08	8	184.00	184.00	-6.9	492	-1.41%
2023/12/18	0	0.00	1	187.00	186.00	-1	498	-0.20%
2023/12/15	12	186.54	0	0.00	186.50	12	501	2.40%
2023/12/14	18	184.53	0	0.00	184.50	18	496	3.63%
2023/12/12	12	184.00	0	0.00	184.00	12	486	2.47%
2023/12/08	8	186.50	0	0.00	186.50	8	480	1.66%
2023/12/07	0	0.00	2	187.50	187.00	-2	476	-0.42%
2023/12/06	0	0.00	1	187.00	187.00	-1	483	-0.21%
2023/12/05	0	0.00	1	187.00	187.00	-1	485	-0.21%
2023/12/04	1	188.50	0	0.00	189.00	1	482	0.21%
2023/12/01	0	0.00	1	188.50	189.00	-1	483	-0.21%
2023/11/30	23	189.50	0.9	188.50	189.50	22.1	481	4.58%
2023/11/29	11	185.77	0	0.00	185.50	11	475	2.31%
2023/11/28	7	186.57	3	186.00	186.00	4	476	0.84%
2023/11/22	0	0.00	5	184.30	184.50	-5	465	-1.07%
2023/11/21	12	184.71	1	184.00	184.50	11	474	2.32%
2023/11/20	2	185.00	8.9	183.55	184.00	-6.9	480	-1.44%
2023/11/17	19	184.68	8	184.75	184.50	11	480	2.29%
2023/11/16	8	185.00	0	0.00	185.00	8	481	1.66%
2023/11/15	28	185.11	0	0.00	185.50	28	486	5.76%
2023/11/14	33	182.80	0	0.00	184.00	33	488	6.76%
2023/11/13	8	182.38	0	0.00	181.50	8	493	1.62%
2023/11/10	0	0.00	1	186.00	183.50	-1	499	-0.20%
2023/11/09	9	185.78	0	0.00	186.00	9	503	1.79%
2023/11/08	1	184.50	0	0.00	185.00	1	536	0.19%
2023/11/07	5	184.50	0	0.00	184.50	5	542	0.92%
2023/11/06	13	185.81	0	0.00	186.00	13	550	2.36%
2023/11/03	0	0.00	1.8	182.21	182.00	-1.8	548	-0.32%
2023/11/02	8	182.00	0	0.00	182.00	8	555	1.44%
2023/11/01	3	180.33	0	0.00	180.50	3	564	0.53%
2023/10/31	0	0.00	7	180.00	179.00	-7	579	-1.21%
2023/10/30	0	0.00	1	180.50	180.50	-1	592	-0.17%
2023/10/27	0	0.00	5	180.10	180.00	-5	600	-0.83%
2023/10/26	0	0.00	11	179.00	178.50	-11	620	-1.77%
2023/10/25	2	180.50	0	0.00	180.50	2	620	0.32%
2023/10/20	0	0.00	19	180.53	180.50	-19	701	-2.71%
2023/10/18	2	182.50	0	0.00	182.50	2	735	0.27%
2023/10/13	0	0.00	9	184.78	186.00	-9	779	-1.15%
2023/10/12	22	184.07	0	0.00	185.00	22	789	2.79%
2023/10/11	13	182.31	0	0.00	182.50	13	798	1.63%
2023/09/25	0	0.00	1	181.00	181.50	-1	892	-0.11%
2023/09/22	0	0.00	0.6	179.00	179.50	-0.6	893	-0.07%
2023/09/11	1	176.00	0	0.00	176.00	1	924	0.11%
2023/09/06	0	0.00	26	182.02	181.50	-26	928	-2.80%
2023/09/04	1	183.00	0	0.00	183.00	1	926	0.11%
2023/08/30	6	177.50	0	0.00	178.00	6	928	0.65%
2023/08/28	1	176.50	0	0.00	176.50	1	919	0.11%
2023/08/25	2	176.50	0	0.00	176.00	2	920	0.22%
2023/08/24	1	174.00	0	0.00	177.00	1	913	0.11%
2023/08/23	14	173.75	1	173.50	173.50	13	910	1.43%
2023/08/22	12	173.88	0	0.00	173.50	12	913	1.31%
2023/08/18	0	0.00	3	175.00	174.00	-3	912	-0.33%
2023/08/16	0	0.00	1	172.00	172.50	-1	910	-0.11%
2023/08/15	0	0.00	3	174.00	174.00	-3	903	-0.33%
2023/08/14	53	176.08	2	175.50	176.00	51	911	5.60%
2023/08/11	18	182.11	0	0.00	182.00	18	887	2.03%
2023/08/10	22	183.02	0	0.00	182.50	22	884	2.49%
2023/08/09	16	184.34	1	184.00	184.00	15	891	1.68%
2023/08/08	0	0.00	13	184.96	184.50	-13	891	-1.46%
2023/08/07	0	0.00	18	184.11	185.00	-18	905	-1.99%
2023/08/04	0	0.00	26	188.00	187.50	-26	916	-2.84%
2023/08/02	25	190.46	16	190.75	191.00	9	920	0.98%
2023/07/31	0	0.00	1	189.50	189.50	-1	927	-0.11%
2023/07/28	4	194.13	0	0.00	193.50	4	910	0.44%
2023/07/27	2	194.50	0	0.00	194.50	2	910	0.22%
2023/07/26	0	0.00	2	196.50	196.50	-2	909	-0.22%
2023/07/25	0	0.00	1	194.50	194.50	-1	889	-0.11%
2023/07/24	0	0.00	18	213.97	212.50	-18	848	-2.12%
2023/07/21	2	216.50	11	217.09	216.00	-9	832	-1.08%
2023/07/20	1	218.50	3	216.17	218.50	-2	832	-0.24%
2023/07/19	2	215.75	39	217.01	215.50	-37	818	-4.52%
2023/07/18	32	217.05	40	216.49	217.00	-8	815	-0.98%
2023/07/17	0	0.00	30	218.60	218.50	-30	807	-3.72%
2023/07/12	0	0.00	30	210.07	210.50	-30	784	-3.83%
2023/07/10	0	0.00	1	207.00	207.00	-1	792	-0.13%
2023/07/06	13	208.96	0	0.00	205.00	13	827	1.57%
2023/06/30	0	0.00	3	198.33	198.50	-3	789	-0.38%
2023/06/29	0	0.00	1	198.00	198.00	-1	793	-0.13%
2023/06/27	2	194.50	0	0.00	194.50	2	801	0.25%
2023/06/26	17	195.12	6	196.00	194.00	11	804	1.37%
2023/06/19	247	200.26	0	0.00	200.50	247	799	30.88%	大買/鉅額交易
2023/06/16	270	198.38	0	0.00	197.50	270	794	33.99%	大買/鉅額交易
2023/06/15	2	199.50	0	0.00	199.50	2	790	0.25%
2023/06/14	5	200.00	0	0.00	200.00	5	795	0.63%
2023/06/13	13	198.27	0	0.00	198.00	13	812	1.60%
2023/06/12	12	199.00	0	0.00	198.50	12	818	1.47%
2023/06/09	23	198.52	0	0.00	199.00	23	839	2.74%
2023/06/08	3	198.00	0	0.00	198.00	3	859	0.35%
2023/06/07	25	200.22	0	0.00	200.50	25	886	2.82%
2023/06/06	26	198.06	0	0.00	199.00	26	892	2.91%
2023/06/05	6	197.00	0	0.00	197.00	6	895	0.67%
2023/06/02	0	0.00	1	195.00	195.00	-1	917	-0.11%
2023/06/01	2	196.00	0	0.00	195.00	2	933	0.21%
2023/05/31	0	0.00	2	194.50	195.00	-2	949	-0.21%
2023/05/26	0	0.00	6	195.00	197.00	-6	976	-0.61%
2023/05/25	0	0.00	17	194.97	195.00	-17	976	-1.74%
2023/05/24	0	0.00	7	195.64	196.00	-7	987	-0.71%
2023/05/19	62	193.27	0	0.00	193.50	62	982	6.31%
2023/05/18	0	0.00	9	192.50	194.50	-9	983	-0.91%
2023/05/17	0	0.00	3	192.00	192.00	-3	979	-0.31%
2023/05/15	0	0.00	51	188.82	188.50	-51	977	-5.22%
2023/05/09	228	194.49	0	0.00	195.50	228	940	24.24%	大買/鉅額交易
2023/05/08	0	0.00	50	190.73	192.50	-50	930	-5.37%
2023/05/05	0	0.00	1	187.50	190.00	-1	923	-0.11%
2023/05/04	0	0.00	1	187.50	188.00	-1	914	-0.11%
2023/05/03	1	187.50	0	0.00	186.50	1	939	0.11%
2023/04/28	0	0.00	1	184.50	184.50	-1	958	-0.10%
2023/04/27	0	0.00	14	182.00	182.00	-14	961	-1.46%
2023/04/26	5	181.60	0	0.00	183.00	5	968	0.52%
2023/04/24	0	0.00	50	183.35	184.00	-50	997	-5.01%
2023/04/20	0	0.00	3	186.00	186.00	-3	1,027	-0.29%
2023/04/17	0	0.00	4	184.75	185.00	-4	1,029	-0.39%
2023/04/14	6	184.50	0	0.00	184.50	6	1,032	0.58%
2023/03/29	6	179.00	0	0.00	179.00	6	948	0.63%
2023/03/28	11	176.91	0	0.00	177.00	11	947	1.16%
2023/03/27	4	176.75	0	0.00	177.00	4	946	0.42%
2023/03/23	10	177.15	2	177.50	177.50	8	955	0.84%
2023/03/22	3	175.50	0.5	176.50	176.50	2.5	953	0.26%
2023/03/21	1	174.00	10	174.65	174.50	-9	946	-0.95%
2023/03/20	0	0.00	1	173.50	173.50	-1	942	-0.11%
2023/03/17	2	172.50	0	0.00	172.50	2	936	0.21%
2023/03/15	0	0.00	5	177.20	176.00	-5	916	-0.55%
2023/03/14	0	0.00	1	178.00	175.50	-1	912	-0.11%
2023/03/13	18	179.50	0	0.00	179.50	18	893	2.01%
2023/03/08	0	0.00	6	179.58	180.00	-6	900	-0.67%
2023/03/07	0	0.00	2	182.00	182.00	-2	899	-0.22%
2023/03/06	1	176.00	28	178.30	178.50	-27	878	-3.07%
2023/03/02	0	0.00	2	175.50	175.50	-2	854	-0.23%
2023/03/01	0	0.00	6	172.92	173.50	-6	840	-0.71%
2023/02/24	8	170.00	0	0.00	170.00	8	826	0.97%
2023/02/21	1	170.00	0	0.00	170.00	1	813	0.12%
2023/02/16	5	169.50	15.8	169.50	169.50	-10.8	846	-1.28%
2023/02/14	1	170.50	2	170.50	170.50	-1	840	-0.12%
2023/02/13	1	170.50	10	170.80	170.50	-9	845	-1.07%
2023/02/10	3	171.50	28	171.95	171.50	-25	852	-2.93%
2023/02/09	0	0.00	9	173.67	172.00	-9	854	-1.05%
2023/02/08	0	0.00	6	173.00	173.50	-6	852	-0.70%
2023/02/03	0	0.00	5	171.30	170.50	-5	847	-0.59%
2023/02/01	0	0.00	9	172.50	172.50	-9	866	-1.04%
2023/01/31	29	164.88	0	0.00	166.50	29	850	3.41%
2023/01/30	18	165.19	15	165.00	165.00	3	840	0.36%
2023/01/17	0	0.00	4	163.00	163.00	-4	833	-0.48%
2023/01/12	0	0.00	1	165.00	165.00	-1	865	-0.12%
2023/01/10	10	160.65	0	0.00	160.50	10	802	1.25%
2023/01/09	33	160.62	0	0.00	161.00	33	808	4.08%
2023/01/06	6	159.33	1	159.50	159.50	5	811	0.62%
2023/01/05	24	160.48	0	0.00	160.50	24	835	2.87%
2023/01/04	3	160.00	0	0.00	160.00	3	841	0.36%
2022/12/30	1	155.50	0	0.00	155.50	1	843	0.12%
2022/12/29	9	151.28	0	0.00	153.00	9	843	1.07%
2022/12/27	5	155.70	0	0.00	155.50	5	855	0.58%
2022/12/26	3	154.50	0	0.00	154.50	3	864	0.35%
2022/12/23	4	155.50	0	0.00	156.50	4	884	0.45%
2022/12/22	1	157.00	0	0.00	156.50	1	892	0.11%
2022/12/19	19	158.34	13	157.73	158.00	6	947	0.63%
2022/12/16	0	0.00	238	158.23	158.00	-238	949	-25.07%	大賣/鉅額交易
2022/12/15	0	0.00	17	160.03	161.00	-17	942	-1.80%
2022/12/14	7	158.43	0	0.00	158.50	7	938	0.75%
2022/12/13	6	157.50	0	0.00	157.50	6	942	0.64%
2022/12/12	0	0.00	6	157.50	157.50	-6	946	-0.63%
2022/12/09	7	158.71	8	159.38	159.00	-1	947	-0.11%
2022/12/08	1	159.00	18	158.28	159.00	-17	953	-1.78%
2022/12/07	12	158.08	22	157.68	157.50	-10	952	-1.05%
2022/12/06	6	158.08	27	159.22	158.00	-21	953	-2.20%
2022/12/05	20	161.00	4	160.00	160.00	16	953	1.68%
2022/12/02	4	159.88	0	0.00	161.50	4	953	0.42%
2022/12/01	17	160.00	0	0.00	159.50	17	962	1.77%
2022/11/30	29	160.31	4	160.00	160.00	25	947	2.64%
2022/11/29	27	153.04	0	0.00	154.00	27	913	2.96%
2022/11/28	3	152.50	20	152.15	153.00	-17	939	-1.81%
2022/11/25	38	152.68	0	0.00	152.50	38	969	3.92%
2022/11/24	21	152.24	3	152.50	152.50	18	1,101	1.63%
2022/11/23	1	151.00	2	151.75	151.50	-1	1,098	-0.09%
2022/11/22	7	149.50	24	149.85	150.00	-17	1,101	-1.54%
2022/11/21	0	0.00	10	148.05	148.00	-10	1,108	-0.90%
2022/11/18	0	0.00	11	149.32	148.50	-11	1,129	-0.97%
2022/11/17	0	0.00	2	148.00	148.50	-2	1,157	-0.17%
2022/11/16	0	0.00	30	148.32	147.50	-30	1,172	-2.56%
2022/11/15	0	0.00	27	151.24	151.50	-27	1,178	-2.29%
2022/11/14	4	149.63	17	150.50	151.50	-13	1,181	-1.10%
2022/11/11	0	0.00	4	146.00	146.00	-4	1,156	-0.35%
2022/11/10	10	143.65	0	0.00	144.00	10	1,162	0.86%
2022/11/09	8	144.63	3	143.50	143.50	5	1,166	0.43%
2022/11/08	4	145.63	0	0.00	144.50	4	1,162	0.34%
2022/11/04	12	139.33	6	138.58	140.00	6	1,165	0.51%
2022/11/03	1	137.50	0	0.00	138.50	1	1,160	0.09%
2022/11/02	0	0.00	5	137.00	137.00	-5	1,164	-0.43%
2022/11/01	9	138.28	0	0.00	137.50	9	1,167	0.77%
2022/10/31	228	135.77	14	136.14	136.50	214	1,168	18.32%	大買/鉅額交易
2022/10/28	10	133.25	12	132.79	133.00	-2	1,163	-0.17%
2022/10/27	32	131.00	0	0.00	132.00	32	1,148	2.79%
2022/10/26	13	127.50	4	127.50	127.50	9	1,140	0.79%
2022/10/25	8	128.50	1	126.00	126.00	7	1,138	0.61%
2022/10/24	30	130.30	13	128.42	128.00	17	1,142	1.49%
2022/10/20	0	0.00	6	128.00	127.50	-6	1,140	-0.53%
2022/10/19	3	132.17	4	134.25	132.50	-1	1,133	-0.09%
2022/10/18	2	133.50	11	134.00	134.00	-9	1,164	-0.77%
2022/10/14	9	134.72	18	134.92	135.50	-9	1,182	-0.76%
2022/10/13	13	133.54	14	135.07	131.00	-1	1,190	-0.08%
2022/10/12	0	0.00	2	137.00	138.00	-2	1,166	-0.17%
2022/10/11	7	140.57	4	140.00	139.50	3	1,154	0.26%
2022/10/07	3	144.83	0	0.00	146.00	3	1,145	0.26%
2022/10/06	8	145.44	0	0.00	144.50	8	1,143	0.70%
2022/10/05	19	146.13	18	146.42	146.00	1	1,145	0.09%
2022/10/04	13	143.27	0	0.00	143.50	13	1,135	1.14%
2022/10/03	2	142.00	6	142.50	140.00	-4	1,129	-0.35%
2022/09/30	13	142.38	1	143.00	143.50	12	1,123	1.07%
2022/09/29	2	144.50	0	0.00	145.00	2	1,108	0.18%
2022/09/28	6	143.00	0	0.00	143.00	6	1,106	0.54%
2022/09/27	2	150.50	0	0.00	149.00	2	1,085	0.18%
2022/09/23	3	156.50	0	0.00	156.50	3	1,074	0.28%
2022/09/22	0	0.00	14	154.43	155.00	-14	1,080	-1.30%
2022/09/21	0	0.00	1	156.00	156.00	-1	1,083	-0.09%
2022/09/20	0	0.00	1	157.00	156.00	-1	1,079	-0.09%
2022/09/19	0	0.00	51	156.25	156.50	-51	1,080	-4.72%
2022/09/16	0	0.00	15	157.63	157.00	-15	1,078	-1.39%
2022/09/15	2	158.51	21	157.40	158.50	-19	1,080	-1.75%
2022/09/14	0	0.00	8	156.44	156.00	-8	1,076	-0.74%
2022/09/05	1	156.00	0	0.00	156.00	1	1,052	0.09%
2022/08/30	3	167.67	0	0.00	167.00	3	846	0.35%
2022/08/29	17	166.24	0	0.00	166.00	17	844	2.01%
2022/08/26	11	169.50	0	0.00	168.50	11	836	1.32%
2022/08/17	0	0.00	11	176.14	175.50	-11	736	-1.49%
2022/08/16	0	0.00	1	177.00	177.00	-1	727	-0.14%
2022/08/15	1	179.50	0	0.00	178.50	1	722	0.14%
2022/08/12	60	180.02	0	0.00	179.50	60	721	8.32%
2022/08/09	1	179.50	3	179.50	179.50	-2	716	-0.28%
2022/08/08	0	0.00	2	178.00	178.00	-2	718	-0.28%
2022/08/05	17	179.18	0	0.00	180.00	17	730	2.33%
2022/08/04	1	176.50	0	0.00	176.50	1	745	0.13%
2022/07/26	4	179.50	1	178.00	179.50	3	763	0.39%
2022/07/22	0	0.00	3	204.50	208.00	-3	710	-0.42%
2022/07/20	0	0.00	11	211.59	208.00	-11	716	-1.54%
2022/07/18	0	0.00	10	210.45	212.00	-10	729	-1.37%
2022/07/15	1	209.00	14	210.50	209.00	-13	733	-1.77%
2022/07/14	6	211.08	0	0.00	212.00	6	737	0.81%
2022/07/13	0	0.00	12	206.25	211.00	-12	744	-1.61%
2022/07/11	0	0.00	5	206.50	206.50	-5	747	-0.67%
2022/07/08	0	0.00	6	206.50	207.50	-6	753	-0.80%
2022/07/07	0	0.00	4	201.00	201.00	-4	750	-0.53%
2022/07/06	2	199.50	9	200.17	199.50	-7	747	-0.94%
2022/07/05	3	203.50	0	0.00	204.00	3	747	0.40%
2022/07/04	1	203.00	4	201.50	200.50	-3	760	-0.39%
2022/07/01	4	204.63	0	0.00	203.00	4	758	0.53%
2022/06/30	2	214.50	15	216.87	214.50	-13	735	-1.77%
2022/06/29	2	221.50	5	217.70	221.50	-3	725	-0.41%
2022/06/28	2	217.50	0	0.00	219.00	2	724	0.28%
2022/06/27	16	216.94	0	0.00	216.00	16	726	2.20%
2022/06/24	13	216.69	0	0.00	216.00	13	722	1.80%
2022/06/23	7	215.79	0	0.00	214.00	7	723	0.97%
2022/06/22	1	215.00	0	0.00	214.00	1	719	0.14%
2022/06/21	36	216.21	0	0.00	217.50	36	717	5.02%
2022/06/17	1	215.00	3	215.50	215.50	-2	721	-0.28%
2022/06/15	5	218.30	0	0.00	219.50	5	741	0.67%
2022/06/14	0	0.00	1	215.00	215.00	-1	748	-0.13%
2022/06/13	1	215.50	10	216.25	215.50	-9	764	-1.18%
2022/06/10	0	0.00	3	218.17	220.00	-3	769	-0.39%
2022/06/09	0	0.00	3	221.33	220.50	-3	787	-0.38%
2022/06/08	1	219.00	2	222.00	222.00	-1	830	-0.12%
2022/06/07	0	0.00	4	218.38	218.50	-4	828	-0.48%
2022/05/30	0	0.00	2	220.00	220.00	-2	876	-0.23%
2022/05/24	0	0.00	2	216.00	211.50	-2	909	-0.22%
2022/05/18	0	0.00	45	215.63	217.50	-45	923	-4.87%
2022/05/16	2	209.50	0	0.00	208.00	2	924	0.22%
2022/05/13	3	201.17	0	0.00	204.00	3	919	0.33%
2022/05/12	4	198.00	7	202.14	198.00	-3	907	-0.33%
2022/05/11	2	207.00	39	208.59	207.00	-37	882	-4.19%
2022/05/09	0	0.00	5	218.50	212.00	-5	861	-0.58%
2022/05/06	0	0.00	4	222.00	222.00	-4	840	-0.48%
2022/05/05	2	227.50	4	228.50	227.50	-2	828	-0.24%
2022/05/03	3	230.17	15	230.50	231.00	-12	828	-1.45%
2022/04/29	0	0.00	32	230.33	231.50	-32	830	-3.85%
2022/04/28	3	227.00	19	227.34	227.50	-16	829	-1.93%
2022/04/27	17	229.06	40	228.50	225.50	-23	821	-2.80%
2022/04/26	1	243.50	11	239.82	240.00	-10	795	-1.26%
2022/04/25	0	0.00	6	247.33	244.00	-6	792	-0.76%
2022/04/22	0	0.00	14	251.07	253.50	-14	765	-1.83%
2022/04/21	18	250.08	10	250.25	249.50	8	777	1.03%
2022/04/20	0	0.00	46	245.91	248.50	-46	785	-5.85%
2022/04/19	0	0.00	32	241.78	241.00	-32	789	-4.05%
2022/04/18	0	0.00	5	243.20	244.50	-5	786	-0.64%
2022/04/15	0	0.00	1	239.50	239.50	-1	777	-0.13%
2022/04/14	4	239.13	0	0.00	240.00	4	775	0.52%
2022/04/13	10	235.30	0	0.00	237.00	10	772	1.29%
2022/04/12	1	232.50	0	0.00	232.50	1	773	0.13%
2022/04/11	0	0.00	4	232.88	234.50	-4	771	-0.52%
2022/04/08	2	235.00	1	236.00	235.00	1	768	0.13%
2022/04/07	3	232.00	11	232.18	232.00	-8	752	-1.06%
2022/04/06	0	0.00	8	226.50	230.00	-8	741	-1.08%
2022/04/01	0	0.00	21	227.52	228.00	-21	739	-2.84%
2022/03/31	2	225.50	21	228.55	227.00	-19	740	-2.57%
2022/03/30	12	225.33	0	0.00	225.00	12	733	1.64%
2022/03/29	0	0.00	1	228.50	226.00	-1	727	-0.14%
2022/03/28	0	0.00	35	226.31	228.00	-35	722	-4.85%
2022/03/25	0	0.00	28	229.38	228.50	-28	718	-3.90%
2022/03/24	0	0.00	14	230.25	230.50	-14	714	-1.96%
2022/03/23	1	231.50	27	230.43	231.00	-26	713	-3.64%
2022/03/22	0	0.00	2	230.00	230.00	-2	699	-0.29%
2022/03/21	3	228.00	7	226.35	227.50	-4	692	-0.57%
2022/03/18	11	219.91	2	219.50	219.50	9	682	1.32%
2022/03/17	28	217.55	0	0.00	218.00	28	669	4.18%
2022/03/16	0	0.00	25	214.42	215.50	-25	659	-3.79%
2022/03/15	0	0.00	26	218.23	218.00	-26	640	-4.06%
2022/03/14	1	220.00	1	223.00	223.00	0	629	0.00%
2022/03/10	2	209.00	4	205.50	209.00	-2	574	-0.35%
2022/03/09	0	0.00	1	202.50	201.00	-1	566	-0.18%
2022/03/08	0	0.00	4	199.63	198.50	-4	557	-0.72%
2022/03/07	1	210.00	19	209.45	210.00	-18	535	-3.36%
2022/03/04	1	209.00	8	211.63	209.00	-7	527	-1.33%
2022/03/02	5	205.30	0	0.00	208.50	5	522	0.96%
2022/03/01	25	205.22	1	204.50	205.50	24	515	4.65%
2022/02/24	0	0.00	1	207.00	199.50	-1	496	-0.20%
2022/02/23	1	208.00	0	0.00	208.00	1	481	0.21%
2022/02/22	0	0.00	7	199.64	201.50	-7	474	-1.48%
2022/02/21	0	0.00	3	193.50	201.50	-3	469	-0.64%
2022/02/18	0	0.00	2	192.50	193.50	-2	457	-0.44%
2022/02/17	20	191.53	5	192.00	192.00	15	457	3.28%
2022/02/16	2	189.00	2	192.00	192.00	0	456	0.00%
2022/02/15	0	0.00	6	186.50	187.00	-6	445	-1.35%
2022/02/14	1	185.50	5	185.50	185.50	-4	446	-0.90%
2022/02/11	0	0.00	9	185.28	185.50	-9	446	-2.02%
2022/02/10	0	0.00	4	183.75	185.00	-4	448	-0.89%
2022/02/09	0	0.00	2	180.50	180.00	-2	448	-0.45%
2022/02/08	1	180.50	0	0.00	180.50	1	465	0.21%
2022/02/07	1	178.00	3	176.00	179.00	-2	465	-0.43%
2022/01/26	6	173.83	1	174.50	174.50	5	461	1.08%
2022/01/25	8	172.25	14	172.04	172.50	-6	466	-1.29%
2022/01/24	2	171.75	1	173.00	175.00	1	465	0.21%
2022/01/21	4	175.63	10	175.25	175.00	-6	466	-1.29%
2022/01/19	1	178.00	1	177.00	177.00	0	464	0.00%
2022/01/18	0	0.00	1	180.00	179.50	-1	474	-0.21%
2022/01/17	0	0.00	6	183.75	182.50	-6	466	-1.29%
2022/01/11	1	177.00	2	178.25	179.00	-1	423	-0.24%
2022/01/07	1	179.00	0	0.00	178.00	1	427	0.23%
2022/01/06	1	177.50	1	178.50	178.50	0	425	0.00%
2022/01/05	2	177.00	5	175.50	177.50	-3	420	-0.71%
2022/01/04	0	0.00	3	175.00	176.00	-3	418	-0.72%
2021/12/30	5	174.50	0	0.00	175.00	5	416	1.20%
2021/12/29	6	174.00	0	0.00	174.50	6	426	1.41%
2021/12/28	9	173.00	0	0.00	174.00	9	431	2.08%
2021/12/27	12	172.96	0	0.00	173.00	12	439	2.73%
2021/12/21	7	169.29	0	0.00	169.50	7	476	1.47%
2021/12/20	2	170.50	0	0.00	169.00	2	481	0.42%
2021/12/17	0	0.00	5	169.50	169.50	-5	483	-1.04%
2021/12/16	1	169.50	0	0.00	169.00	1	485	0.21%
2021/12/15	0	0.00	2	169.50	169.50	-2	495	-0.40%
2021/12/14	1	170.00	4	169.50	168.50	-3	510	-0.59%
2021/12/13	1	170.00	0	0.00	170.00	1	513	0.19%
2021/12/08	2	174.00	0	0.00	174.00	2	536	0.37%
2021/12/07	0	0.00	9	174.72	175.50	-9	542	-1.66%
2021/12/06	0	0.00	2	173.50	175.00	-2	543	-0.37%
2021/12/03	2	172.00	1	172.00	172.00	1	543	0.18%
2021/12/02	0	0.00	1	172.50	171.50	-1	547	-0.18%
2021/12/01	14	170.96	1	169.00	172.00	13	554	2.35%
2021/11/30	7	171.29	6	168.83	169.00	1	558	0.18%
2021/11/29	6	167.33	0	0.00	168.50	6	559	1.07%
2021/11/26	0	0.00	6	169.25	168.00	-6	570	-1.05%
2021/11/22	3	172.67	0	0.00	171.50	3	626	0.48%
2021/11/19	2	174.00	0	0.00	174.00	2	649	0.31%
2021/11/18	1	176.00	16	176.13	176.00	-15	700	-2.14%
2021/11/17	0	0.00	17	173.82	174.00	-17	730	-2.33%
2021/11/16	1	173.00	0	0.00	173.00	1	738	0.14%
2021/11/12	4	174.00	0	0.00	174.00	4	750	0.53%
2021/11/10	2	174.50	0	0.00	173.50	2	783	0.26%
2021/11/09	2	178.00	0	0.00	177.50	2	786	0.25%
2021/11/08	0	0.00	1	176.00	177.00	-1	789	-0.13%
2021/11/05	0	0.00	18.7	171.60	174.50	-18.7	798	-2.35%
2021/11/04	1	171.00	0	0.00	169.50	1	794	0.13%
2021/11/03	0	0.00	2	171.00	169.50	-2	814	-0.25%
2021/11/02	6	172.33	1	170.00	170.00	5	833	0.60%
2021/11/01	5	169.40	23	169.17	170.00	-18	847	-2.12%
2021/10/29	0	0.00	4	167.63	168.50	-4	842	-0.47%
2021/10/28	0	0.00	16	168.56	169.00	-16	841	-1.90%
2021/10/27	0	0.00	3	168.00	169.50	-3	846	-0.35%
2021/10/26	22	166.00	0	0.00	167.50	22	844	2.60%
2021/10/25	3	161.83	2	163.00	162.50	1	833	0.12%
2021/10/22	0	0.00	1	161.00	162.00	-1	851	-0.12%
2021/10/21	3	162.50	1	160.00	160.00	2	865	0.23%
2021/10/20	13	161.85	0	0.00	161.00	13	860	1.51%
2021/10/19	10	162.00	0	0.00	162.00	10	866	1.15%
2021/10/18	1	161.00	4	159.50	161.00	-3	867	-0.35%
2021/10/15	7	159.64	3	158.50	159.50	4	874	0.46%
2021/10/14	1	159.00	0	0.00	158.50	1	882	0.11%
2021/10/13	7	161.79	0	0.00	159.00	7	885	0.79%
2021/10/12	0	0.00	5	161.10	161.50	-5	902	-0.55%
2021/10/08	0	0.00	1	162.50	162.50	-1	914	-0.11%
2021/10/07	19	162.05	0	0.00	162.50	19	917	2.07%
2021/10/04	0	0.00	3	160.00	157.50	-3	920	-0.33%
2021/10/01	14	160.29	1	162.50	159.50	13	933	1.39%
2021/09/30	1	163.50	6	163.08	163.00	-5	940	-0.53%
2021/09/29	0	0.00	5	164.40	163.50	-5	951	-0.53%
2021/09/28	0	0.00	1	168.00	167.00	-1	947	-0.11%
2021/09/27	5	166.00	4	166.50	166.50	1	953	0.10%
2021/09/24	3.3	165.70	0	0.00	165.00	3.3	966	0.34%
2021/09/22	19	161.76	9	162.06	162.50	10	980	1.02%
2021/09/17	4	167.00	1	164.50	167.00	3	969	0.31%
2021/09/15	0	0.00	1	166.50	167.00	-1	946	-0.11%
2021/09/14	24	169.75	0	0.00	170.00	24	940	2.55%
2021/09/09	0	0.00	3	160.67	160.50	-3	925	-0.32%
2021/09/08	0	0.00	4	160.50	160.50	-4	925	-0.43%
2021/09/07	0	0.00	1	164.00	163.00	-1	923	-0.11%
2021/09/06	2	161.00	0	0.00	161.00	2	924	0.22%
2021/09/03	19	163.00	0	0.00	163.00	19	919	2.07%
2021/09/02	3	163.50	0	0.00	163.00	3	914	0.33%
2021/09/01	8	163.75	1	167.00	162.50	7	908	0.77%
2021/08/31	0	0.00	2	166.50	166.50	-2	892	-0.22%
2021/08/30	2	168.25	0	0.00	168.50	2	886	0.23%
2021/08/27	26	172.42	0	0.00	170.00	26	872	2.98%
2021/08/26	25	168.82	1	166.50	170.00	24	853	2.81%
2021/08/24	43	160.35	0	0.00	162.50	43	811	5.30%
2021/08/23	1	180.50	0	0.00	181.50	1	760	0.13%
2021/08/20	20	172.53	0	0.00	174.00	20	733	2.73%
2021/08/19	14	173.86	0	0.00	171.00	14	736	1.90%
2021/08/16	0	0.00	9	175.22	170.50	-9	708	-1.27%
2021/08/12	17	177.47	0	0.00	180.00	17	682	2.49%
2021/08/11	11	181.95	0	0.00	177.50	11	679	1.62%
2021/08/10	29	180.59	0	0.00	182.00	29	669	4.33%
2021/08/09	0	0.00	2	180.50	180.00	-2	681	-0.29%
2021/08/06	0	0.00	1	175.00	179.50	-1	676	-0.15%
2021/08/03	0	0.00	15	167.63	168.50	-15	714	-2.10%
2021/07/30	0	0.00	1	163.00	165.00	-1	724	-0.14%
2021/07/29	5	162.50	4	163.00	163.00	1	722	0.14%
2021/07/28	0	0.00	5	161.30	161.50	-5	724	-0.69%
2021/07/26	0	0.00	3	168.50	169.00	-3	728	-0.41%
2021/07/22	18	166.50	0	0.00	164.00	18	720	2.50%
2021/07/19	0	0.00	1	164.50	166.00	-1	712	-0.14%
2021/07/13	1	161.00	0	0.00	160.50	1	700	0.14%
2021/07/08	243	161.52	6	159.25	160.00	237	717	33.05%	大買/鉅額交易
2021/07/07	364.3	156.83	5	156.90	157.00	359.3	711	50.54%	大買/鉅額交易
2021/07/02	0	0.00	4	147.38	145.00	-4	723	-0.55%
2021/07/01	0	0.00	3	145.33	146.00	-3	716	-0.42%
2021/06/28	4	138.00	5	138.00	138.00	-1	702	-0.14%
2021/06/25	2	138.00	0	0.00	138.00	2	726	0.28%
2021/06/22	0	0.00	1	137.50	137.00	-1	823	-0.12%
2021/06/21	0	0.00	1	137.50	137.00	-1	827	-0.12%
2021/06/16	3	138.50	0	0.00	138.50	3	824	0.36%
2021/06/08	1	136.50	0	0.00	136.50	1	839	0.12%
2021/06/02	0	0.00	1	135.50	135.50	-1	903	-0.11%
2021/05/31	0	0.00	1	137.00	135.50	-1	905	-0.11%
2021/05/27	0	0.00	1	135.00	135.00	-1	899	-0.11%
2021/05/25	4	131.50	1	132.00	131.50	3	900	0.33%
2021/05/24	1	131.50	0	0.00	131.50	1	901	0.11%
2021/05/19	0	0.00	1	129.00	129.50	-1	909	-0.11%
2021/05/17	5	126.30	0	0.00	124.00	5	907	0.55%
2021/05/14	0	0.00	5	129.70	130.50	-5	889	-0.56%
2021/05/13	4	124.00	38	128.18	128.50	-34	873	-3.89%
2021/05/12	9	129.39	3	125.50	125.50	6	850	0.71%
2021/05/11	0	0.00	4	133.50	133.50	-4	810	-0.49%
2021/05/07	7	134.00	1	136.00	136.00	6	791	0.76%
2021/05/06	0	0.00	4	131.38	131.00	-4	785	-0.51%
2021/05/05	0	0.00	7	131.07	131.00	-7	782	-0.89%
2021/05/04	5	131.50	0	0.00	129.50	5	778	0.64%
2021/04/29	0	0.00	2	137.00	136.50	-2	747	-0.27%
2021/04/27	5	136.90	0	0.00	137.50	5	756	0.66%
2021/04/23	8	133.38	0	0.00	133.50	8	748	1.07%
2021/04/22	9	135.00	1	137.00	134.00	8	752	1.06%
2021/04/20	0	0.00	1	138.50	138.00	-1	747	-0.13%
2021/04/19	0	0.00	2	139.25	139.00	-2	765	-0.26%
2021/04/16	0	0.00	1	136.00	138.00	-1	812	-0.12%
2021/04/15	0	0.00	2	136.00	136.00	-2	832	-0.24%
2021/04/12	0	0.00	4	133.63	137.50	-4	799	-0.50%
2021/04/09	0	0.00	5	131.10	132.00	-5	777	-0.64%
2021/04/08	0	0.00	2	130.00	131.00	-2	766	-0.26%
2021/04/07	0	0.00	2	128.00	127.50	-2	745	-0.27%
2021/04/06	2	128.00	18	127.50	128.00	-16	745	-2.15%
2021/03/30	0	0.00	37	127.91	128.50	-37	724	-5.11%
2021/03/29	0	0.00	3	125.00	125.00	-3	702	-0.43%
2021/03/26	3	123.50	0	0.00	123.50	3	689	0.43%
2021/03/25	0	0.00	34	117.93	119.00	-34	641	-5.30%
2021/03/23	0	0.00	14	113.57	113.50	-14	603	-2.32%
2021/03/22	2	114.00	36	112.96	114.00	-34	602	-5.64%
2021/03/19	0	0.00	7	112.43	112.50	-7	600	-1.17%
2021/03/16	0	0.00	1	113.00	114.50	-1	598	-0.17%
2021/03/15	0	0.00	5	112.90	112.50	-5	597	-0.84%
2021/03/11	8	115.19	0	0.00	115.00	8	590	1.35%
2021/03/09	2	111.50	1	111.50	111.50	1	564	0.18%
2021/03/08	5	110.50	33	110.50	110.50	-28	553	-5.06%
2021/03/05	0	0.00	19	107.00	107.00	-19	524	-3.62%
2021/03/04	18	106.83	5	106.50	107.00	13	524	2.48%
2021/03/03	5	106.50	15	106.50	106.50	-10	521	-1.92%
2021/02/26	1	106.00	44	105.90	105.50	-43	524	-8.19%
2021/02/25	1	106.50	0	0.00	107.00	1	518	0.19%
2021/02/24	10	107.00	0	0.00	106.00	10	522	1.91%
2021/02/23	20	106.25	0	0.00	106.50	20	526	3.80%
2021/02/22	4	106.63	0	0.00	106.50	4	526	0.76%
2021/02/19	5	105.00	23	103.74	105.00	-18	517	-3.48%
2021/02/17	3	103.00	1	101.50	102.00	2	512	0.39%
2021/02/05	3	100.50	0	0.00	100.00	3	506	0.59%
2021/02/04	0	0.00	4	100.50	100.00	-4	504	-0.79%
2021/02/03	0	0.00	1	101.00	100.50	-1	519	-0.19%
2021/02/02	0	0.00	13	100.35	100.50	-13	528	-2.46%
2021/02/01	0	0.00	3	100.00	100.00	-3	526	-0.57%
2021/01/29	0	0.00	8	100.50	100.00	-8	521	-1.53%
2021/01/26	0	0.00	1	101.50	100.50	-1	508	-0.20%
2021/01/22	6	101.00	2	101.00	101.00	4	501	0.80%
2021/01/21	0	0.00	1	101.50	101.00	-1	502	-0.20%
2021/01/20	0	0.00	38	102.04	101.00	-38	500	-7.59%
2021/01/19	0	0.00	1	103.50	102.50	-1	492	-0.20%
2021/01/18	0	0.00	4	102.88	103.00	-4	492	-0.81%
2021/01/15	0	0.00	4	105.25	103.00	-4	488	-0.82%
2021/01/13	0	0.00	1	106.50	106.50	-1	476	-0.21%
2021/01/12	0	0.00	3	109.17	106.50	-3	463	-0.65%
2021/01/11	0	0.00	6	109.08	111.00	-6	442	-1.36%
2021/01/08	0	0.00	6	103.00	105.00	-6	386	-1.55%
2021/01/07	0	0.00	2	101.00	101.50	-2	356	-0.56%
2021/01/06	0	0.00	9	100.50	100.50	-9	350	-2.57%
2021/01/05	0	0.00	1	100.50	100.50	-1	342	-0.29%
2021/01/04	10	100.60	6	100.83	101.00	4	341	1.17%
2020/12/31	3	100.50	0	0.00	100.50	3	338	0.89%
2020/12/30	5	100.00	0	0.00	100.50	5	336	1.49%
2020/12/29	5	100.20	0	0.00	100.50	5	334	1.50%
2020/12/28	14	100.07	0	0.00	100.50	14	329	4.25%
2020/12/25	10	99.33	0	0.00	99.30	10	324	3.08%
2020/12/24	11	99.21	0	0.00	99.30	11	324	3.39%
2020/12/23	6	98.82	2	98.70	98.70	4	325	1.23%
2020/12/22	0	0.00	9	99.11	98.90	-9	326	-2.76%
2020/12/21	0	0.00	4	99.13	99.50	-4	335	-1.19%
2020/12/18	7	99.63	1	99.50	99.50	6	340	1.76%
2020/12/17	13	99.86	0	0.00	100.00	13	339	3.83%
2020/12/16	17	99.91	0	0.00	100.50	17	341	4.97%
2020/12/15	1	99.80	0	0.00	99.50	1	341	0.29%
2020/12/11	0	0.00	3	100.00	100.50	-3	341	-0.88%
2020/12/10	0	0.00	1	100.00	99.60	-1	334	-0.30%
2020/12/09	5	100.50	0	0.00	100.50	5	333	1.50%
2020/12/08	0	0.00	3	99.30	99.50	-3	332	-0.90%
2020/12/04	1	100.00	0	0.00	100.00	1	321	0.31%
2020/12/03	0	0.00	1	100.50	100.00	-1	320	-0.31%
2020/12/02	0	0.00	4	100.63	100.50	-4	327	-1.22%
2020/11/27	0	0.00	1	102.00	102.50	-1	329	-0.30%
2020/11/26	12	102.00	0	0.00	102.00	12	332	3.60%
2020/11/25	1	102.00	0	0.00	102.00	1	333	0.30%
2020/11/24	3	101.50	0	0.00	102.00	3	331	0.91%
2020/11/23	7	101.29	0	0.00	101.50	7	340	2.05%
2020/11/20	1	100.00	0	0.00	100.50	1	340	0.29%
2020/11/19	0	0.00	2	100.25	100.00	-2	360	-0.55%
2020/11/18	1	100.50	0	0.00	100.50	1	388	0.26%
2020/11/17	2	100.50	0	0.00	100.50	2	404	0.49%
2020/11/16	13	100.04	0	0.00	100.00	13	427	3.04%
2020/11/12	0	0.00	1	101.50	100.50	-1	441	-0.23%
2020/11/11	1	102.00	0	0.00	102.00	1	449	0.22%
2020/11/09	3	98.50	0	0.00	98.70	3	447	0.67%
2020/11/04	4	97.70	10	97.36	97.70	-6	464	-1.29%
2020/11/03	11	97.63	4	97.40	97.40	7	466	1.50%
2020/11/02	7	96.61	0	0.00	96.60	7	469	1.49%
2020/10/30	0	0.00	3	96.67	96.60	-3	474	-0.63%
2020/10/29	1	97.40	0	0.00	97.40	1	472	0.21%
2020/10/21	4	98.70	0	0.00	98.40	4	496	0.81%
2020/10/12	1	99.40	0	0.00	99.30	1	522	0.19%
2020/09/25	0	0.00	17	95.89	95.70	-17	558	-3.05%
2020/09/24	0	0.00	27	96.64	95.70	-27	560	-4.82%
2020/09/23	8	98.50	20	98.95	98.50	-12	556	-2.16%
2020/09/22	7	99.07	0	0.00	99.00	7	553	1.26%
2020/09/21	23	99.97	0	0.00	99.70	23	553	4.16%
2020/09/18	3	99.90	0	0.00	100.00	3	555	0.54%
2020/09/17	0	0.00	30.8	99.81	99.80	-30.8	557	-5.52%
2020/09/16	7	99.96	19	99.54	99.90	-12	559	-2.14%
2020/09/15	3	99.60	25	99.58	99.60	-22	556	-3.95%
2020/09/03	7	99.93	1	99.70	99.70	6	580	1.03%
2020/09/02	0	0.00	8	99.10	99.00	-8	581	-1.37%
2020/09/01	0	0.00	1	99.30	99.10	-1	582	-0.17%
2020/08/28	0	0.00	1	99.70	99.80	-1	585	-0.17%
2020/08/26	0	0.00	1	101.00	101.00	-1	577	-0.17%
2020/08/25	0	0.00	1	100.06	102.00	-1	570	-0.18%
2020/08/20	0	0.00	3	113.00	112.00	-3	497	-0.60%
2020/08/19	1	113.50	0	0.00	115.00	1	475	0.21%
2020/08/18	3	114.50	6	114.00	114.50	-3	463	-0.65%
2020/08/17	7	115.00	30.5	115.00	115.00	-23.5	459	-5.12%
2020/08/14	0	0.00	1	113.00	114.50	-1	451	-0.22%
2020/08/13	0	0.00	1	113.00	113.00	-1	442	-0.23%
2020/08/12	0	0.00	2	110.00	110.00	-2	432	-0.46%
2020/08/11	0	0.00	1	109.00	109.00	-1	430	-0.23%
2020/08/07	0	0.00	4	106.00	106.00	-4	427	-0.94%
2020/08/06	0	0.00	4	105.50	106.00	-4	427	-0.94%
2020/08/05	4	104.50	2	104.50	105.50	2	428	0.47%
2020/08/04	0	0.00	14	104.50	104.50	-14	431	-3.24%
2020/08/03	0	0.00	6	104.83	104.00	-6	434	-1.38%
2020/07/31	1	105.00	1	105.50	105.00	0	434	0.00%
2020/07/30	0	0.00	7	106.00	106.00	-7	433	-1.61%
2020/07/29	0	0.00	1	104.00	106.00	-1	435	-0.23%
2020/07/28	0	0.00	6	105.00	104.00	-6	441	-1.36%
2020/07/24	0	0.00	5	108.50	108.50	-5	442	-1.13%
2020/07/16	7	112.00	9	111.50	111.50	-2	454	-0.44%
2020/07/15	12	111.33	5	110.80	111.50	7	459	1.52%
2020/07/13	0	0.00	6	111.42	111.50	-6	470	-1.28%
2020/07/06	5	113.50	3	113.67	114.00	2	489	0.41%
2020/07/01	0	0.00	1	109.00	110.50	-1	503	-0.20%
2020/06/29	18	107.86	20	108.03	108.00	-2	515	-0.39%
2020/06/24	10	108.65	0	0.00	109.00	10	519	1.92%
2020/06/23	7	109.00	0	0.00	108.50	7	532	1.31%
2020/06/22	5	109.40	0	0.00	109.50	5	544	0.92%
2020/06/18	0	0.00	11	110.23	110.50	-11	571	-1.93%
2020/06/05	0	0.00	10	108.00	108.00	-10	681	-1.47%
2020/06/04	0	0.00	20	107.13	107.50	-20	697	-2.87%
2020/06/03	0	0.00	24	105.33	106.50	-24	710	-3.38%
2020/06/01	0	0.00	8	102.00	102.50	-8	707	-1.13%
2020/05/26	0	0.00	11	101.14	102.00	-11	716	-1.53%
2020/05/22	0	0.00	6	99.90	99.50	-6	716	-0.84%
2020/05/21	0	0.00	1	100.00	100.50	-1	722	-0.14%
2020/05/20	0	0.00	13	99.47	99.60	-13	719	-1.81%
2020/05/19	0	0.00	7	98.94	99.00	-7	719	-0.97%
2020/05/18	1	97.40	0	0.00	98.20	1	720	0.14%
2020/05/15	0	0.00	11	97.03	97.40	-11	721	-1.52%
2020/05/14	0	0.00	5	98.38	97.90	-5	721	-0.69%
2020/05/12	0	0.00	26	99.83	100.00	-26	713	-3.64%
2020/05/08	0	0.00	8	99.56	99.30	-8	713	-1.12%
2020/05/07	3	99.03	0	0.00	99.50	3	714	0.42%
2020/05/06	0	0.00	6	98.75	99.10	-6	717	-0.84%
2020/05/05	9	98.91	0	0.00	99.00	9	720	1.25%
2020/05/04	0	0.00	29	98.60	98.00	-29	723	-4.01%
2020/04/30	31	101.48	0	0.00	101.00	31	723	4.28%
2020/04/29	12	98.52	0	0.00	99.80	12	729	1.65%
2020/04/27	28	94.37	0	0.00	94.40	28	748	3.74%
2020/04/23	0	0.00	4	91.40	92.20	-4	746	-0.54%
2020/04/17	4	97.03	123	95.50	94.70	-119	731	-16.28%	大賣/鉅額交易
2020/04/15	8	97.53	1	97.10	97.10	7	716	0.98%
2020/04/14	2	94.55	0	0.00	94.60	2	711	0.28%
2020/04/13	14	93.59	0	0.00	92.90	14	707	1.98%
2020/04/06	4	83.60	0	0.00	85.60	4	664	0.60%
2020/03/26	0	0.00	38	86.32	87.20	-38	611	-6.21%
2020/03/25	0	0.00	25	86.08	85.90	-25	599	-4.17%
2020/03/20	0	0.00	32	77.55	78.60	-32	566	-5.65%
2020/03/18	0	0.00	15	81.69	80.50	-15	516	-2.90%
2020/03/16	0	0.00	6	89.48	88.80	-6	489	-1.23%
2020/03/13	0	0.00	6	88.55	91.30	-6	481	-1.25%
2020/03/12	0	0.00	17	97.41	96.00	-17	475	-3.57%
2020/03/10	36	100.46	0	0.00	101.00	36	454	7.92%
2020/03/05	2	107.00	0	0.00	107.00	2	412	0.48%
2020/02/26	3	108.17	0	0.00	108.50	3	407	0.74%
2020/01/06	0	0.00	0.8	114.50	114.00	-0.8	323	-0.24%
2019/12/30	0	0.00	2	114.50	115.00	-2	332	-0.60%
2019/12/13	0	0.00	3	114.33	114.50	-3	337	-0.89%
2019/10/28	5	113.00	0	0.00	113.00	5	383	1.31%
2019/10/23	1	115.50	0	0.00	114.50	1	437	0.23%
2019/10/21	0	0.00	8	114.31	114.00	-8	542	-1.48%
2019/09/26	50	113.56	0	0.00	113.50	50	644	7.76%
2019/09/25	32	113.53	0	0.00	113.00	32	643	4.98%
2019/09/24	16	113.72	0	0.00	113.50	16	644	2.48%
2019/09/23	12	113.67	0	0.00	113.50	12	646	1.86%
2019/09/20	21	113.74	0	0.00	113.50	21	646	3.25%
2019/09/09	0	0.00	18	113.86	114.00	-18	652	-2.76%
2019/09/05	6	114.00	0	0.00	114.00	6	651	0.92%
2019/09/04	0	0.00	19	113.76	114.00	-19	651	-2.92%
2019/08/08	12	114.00	0	0.00	114.00	12	648	1.85%
2019/07/29	0	0.00	1	121.00	119.00	-1	647	-0.15%
2019/07/26	0	0.00	25	121.32	121.50	-25	633	-3.94%
2019/07/24	0	0.00	2	116.75	116.00	-2	607	-0.33%
2019/07/23	18	132.89	0	0.00	132.00	18	539	3.34%
2019/07/19	5	128.80	0	0.00	129.00	5	474	1.05%
2019/07/18	1	127.00	0	0.00	128.00	1	463	0.22%
2019/06/27	4	115.50	0	0.00	116.00	4	417	0.96%
2019/06/21	13	115.00	0	0.00	115.00	13	447	2.91%
2019/06/17	25	114.46	0	0.00	114.00	25	457	5.46%
2019/06/14	13	113.08	0	0.00	113.00	13	459	2.83%
2019/06/13	0	0.00	3	113.00	113.00	-3	462	-0.65%
2019/06/05	24	111.04	0	0.00	110.50	24	457	5.25%
2019/05/30	8	111.13	0	0.00	111.00	8	449	1.78%
2019/05/09	11	116.77	0	0.00	117.50	11	388	2.83%
2019/05/08	12	118.13	0	0.00	118.50	12	384	3.12%
2019/03/14	10	103.10	0	0.00	102.50	10	274	3.64%
2019/03/08	9	102.00	0	0.00	102.00	9	296	3.04%
2019/03/07	3	103.33	0	0.00	102.50	3	295	1.02%
2019/03/06	12	104.08	0	0.00	103.50	12	299	4.01%
2019/03/05	2	104.25	0	0.00	104.50	2	301	0.66%
2019/03/04	12	104.17	0	0.00	104.50	12	302	3.97%
2019/02/27	13	103.62	0	0.00	103.50	13	300	4.33%
2019/02/26	13	103.50	0	0.00	104.00	13	299	4.34%
2019/02/21	28	103.14	0	0.00	103.00	28	301	9.29%
2019/02/20	73	103.71	0	0.00	103.50	73	301	24.22%
2019/02/14	0	0.00	15	103.50	104.00	-15	300	-4.99%
2019/01/21	42	98.46	0	0.00	98.30	42	308	13.61%
2019/01/16	8	97.83	0	0.00	98.40	8	313	2.55%
2019/01/14	1	96.60	0	0.00	96.90	1	314	0.32%
2019/01/11	0	0.00	1	97.50	96.90	-1	328	-0.30%
2019/01/10	0	0.00	1	95.80	97.00	-1	336	-0.30%
2019/01/09	0	0.00	1	94.60	94.80	-1	340	-0.29%
2019/01/08	0	0.00	12	92.93	93.20	-12	348	-3.44%
2019/01/07	0	0.00	6	92.80	93.00	-6	358	-1.67%
2019/01/04	0	0.00	10	91.20	92.00	-10	367	-2.72%
2018/12/11	0	0.00	8	88.85	88.90	-8	373	-2.14%
2018/12/03	0	0.00	33	92.02	92.70	-33	362	-9.10%
2018/11/21	0	0.00	2	89.55	89.60	-2	347	-0.58%
2018/11/20	8	90.88	0	0.00	90.20	8	351	2.27%
2018/11/19	0	0.00	2	90.10	90.50	-2	351	-0.57%
2018/11/16	0	0.00	11	90.27	90.30	-11	352	-3.12%
2018/11/15	0	0.00	5	90.42	90.60	-5	352	-1.42%
2018/11/14	0	0.00	2	89.55	89.80	-2	356	-0.56%
2018/11/13	0	0.00	16	88.83	89.30	-16	361	-4.42%
2018/11/08	0	0.00	15	87.53	88.50	-15	391	-3.84%
2018/11/01	0	0.00	2	85.00	85.20	-2	391	-0.51%
2018/10/26	8	83.31	2	83.30	83.60	6	391	1.53%
2018/10/23	0	0.00	4	83.83	83.70	-4	383	-1.04%
2018/10/12	0	0.00	7	90.63	92.50	-7	352	-1.99%
2018/09/25	5	103.00	0	0.00	103.50	5	366	1.36%
2018/09/21	7	103.50	0	0.00	103.00	7	365	1.91%
2018/09/14	2	104.00	0	0.00	104.00	2	380	0.53%
2018/09/12	0	0.00	11	101.50	102.00	-11	381	-2.88%
2018/09/06	38	102.50	0	0.00	100.50	38	388	9.78%
2018/09/03	6	102.92	0	0.00	102.50	6	403	1.49%
2018/08/17	0	0.00	347	98.92	98.10	-347	433	-80.03%	大賣/鉅額交易
2018/08/02	12	112.00	0	0.00	111.50	12	476	2.52%
2018/07/31	4	112.50	0	0.00	112.00	4	479	0.83%
2018/07/24	14	118.61	0	0.00	118.50	14	473	2.96%
2018/07/23	9	117.78	0	0.00	118.00	9	466	1.93%
2018/07/05	0	0.00	100	113.21	112.50	-100	595	-16.79%
2018/07/04	0	0.00	100	113.91	113.50	-100	609	-16.41%
2018/06/20	25	119.00	0	0.00	119.50	25	627	3.98%
2018/06/15	0	0.00	13	121.50	121.50	-13	622	-2.09%
2018/06/12	39	118.94	100	118.81	119.00	-61	641	-9.50%
2018/06/11	0	0.00	100	118.92	118.50	-100	636	-15.71%
2018/05/31	30	121.20	0	0.00	123.00	30	646	4.64%
2018/05/08	2	129.50	0	0.00	130.50	2	553	0.36%
2018/04/24	2	130.50	0	0.00	129.00	2	557	0.36%
2018/04/19	3	127.83	0	0.00	128.50	3	571	0.52%
2018/04/17	16	129.03	0	0.00	127.50	16	566	2.82%
2018/04/12	20	130.73	0	0.00	130.50	20	570	3.51%
2018/04/10	12	122.54	0	0.00	123.00	12	474	2.53%
2018/04/03	45	119.48	0	0.00	119.50	45	461	9.74%
2018/03/27	8	118.31	0	0.00	118.50	8	458	1.75%
2018/03/22	9	116.72	0	0.00	116.50	9	456	1.97%
2018/03/20	1	118.00	0	0.00	117.00	1	462	0.22%
2018/03/15	15	118.73	0	0.00	118.50	15	444	3.38%
2018/03/13	12	118.25	0	0.00	118.00	12	443	2.71%
2018/01/30	2	114.00	0	0.00	113.00	2	610	0.33%
2018/01/25	7	116.57	0	0.00	116.50	7	604	1.16%
2018/01/23	4	116.75	0	0.00	116.50	4	626	0.64%
2018/01/22	1	117.00	0	0.00	117.00	1	627	0.16%
2018/01/18	9	118.06	0	0.00	119.00	9	626	1.44%
2018/01/16	8	116.25	0	0.00	117.00	8	611	1.31%
2018/01/09	18	114.22	0	0.00	115.00	18	564	3.19%
2018/01/04	1	111.00	0	0.00	111.00	1	550	0.18%