裕融 (9941)-第一金-華江券商分點個股進出

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
148.5
漲跌
▲0.5
漲幅
+0.34%
成交量
625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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/02	0	0.00	0.3	148.00	148.50	-0.3	1,302	-0.02%
2024/04/30	0.2	148.50	0	0.00	148.00	0.2	1,299	0.02%
2024/04/26	0.1	146.50	0.7	148.00	146.00	-0.5	1,297	-0.04%
2024/04/25	0	0.00	0	148.00	148.00	0	1,290	0.00%
2024/04/24	0.1	148.00	0	0.00	148.50	0.1	1,294	0.00%
2024/04/22	0.3	146.67	0	0.00	147.00	0.3	1,313	0.02%
2024/04/19	2.7	145.00	2.3	145.93	146.00	0.4	1,306	0.03%
2024/04/18	0.2	147.25	5	147.00	148.00	-4.8	1,288	-0.37%
2024/04/16	0.2	145.52	0	0.00	145.00	0.2	1,332	0.02%
2024/04/15	0	0.00	0.6	149.50	149.00	-0.6	1,310	-0.05%
2024/04/12	0	0.00	1.3	150.96	150.00	-1.3	1,306	-0.10%
2024/04/11	1	149.50	0.1	149.61	149.50	0.9	1,295	0.07%
2024/04/10	1.3	150.44	2	150.00	149.50	-0.7	1,289	-0.06%
2024/04/08	2.1	146.50	0	0.00	146.50	2.1	1,272	0.16%
2024/04/03	0	146.50	0	147.50	146.50	0	1,269	0.00%
2024/04/02	0	0.00	0	148.50	148.00	0	1,260	0.00%
2024/04/01	0.1	148.00	0	0.00	147.50	0.1	1,253	0.01%
2024/03/29	0.1	145.94	0	0.00	146.50	0.1	1,246	0.01%
2024/03/28	2	145.50	0	0.00	144.50	2	1,237	0.16%
2024/03/27	1.6	144.85	0	0.00	144.50	1.6	1,225	0.13%
2024/03/26	0.4	146.42	2	146.50	145.50	-1.6	1,206	-0.14%
2024/03/25	1.6	145.28	0	0.00	145.00	1.6	1,202	0.14%
2024/03/22	2.3	146.61	0	0.00	146.50	2.3	1,182	0.20%
2024/03/21	0.2	149.72	1	149.00	149.50	-0.8	1,165	-0.07%
2024/03/20	2.2	147.55	0	0.00	147.50	2.2	1,163	0.19%
2024/03/19	0.3	148.50	0	0.00	147.50	0.3	1,153	0.03%
2024/03/18	0.1	149.00	0	0.00	148.50	0.1	1,139	0.00%
2024/03/15	1	148.50	4	148.25	149.50	-3	1,127	-0.27%
2024/03/14	4	150.88	1	150.00	150.50	3	1,119	0.27%
2024/03/13	2	151.50	1	150.00	151.00	1	1,095	0.09%
2024/03/12	3.1	149.94	4	149.75	152.50	-0.9	1,059	-0.08%
2024/03/11	10.4	142.66	3	143.50	145.50	7.4	1,021	0.73%
2024/03/08	32	148.15	22	148.11	148.00	10	958	1.04%
2024/03/07	1.4	163.71	0	0.00	163.50	1.4	765	0.18%
2024/03/06	0.3	164.67	0	0.00	165.00	0.3	764	0.04%
2024/03/05	0.4	164.00	0	0.00	164.00	0.4	769	0.05%
2024/03/04	5.2	164.03	0	0.00	164.50	5.2	762	0.68%
2024/03/01	1.3	164.73	0	0.00	165.50	1.3	755	0.17%
2024/02/29	0.2	165.00	1	164.50	165.50	-0.8	770	-0.10%
2024/02/27	1.2	163.78	2	163.50	163.50	-0.8	764	-0.10%
2024/02/26	10.8	164.87	6.8	165.28	165.00	4.1	748	0.54%
2024/02/23	1	169.00	0	0.00	169.50	1	714	0.14%
2024/02/22	1.2	168.71	0	0.00	170.00	1.2	716	0.17%
2024/02/21	0	169.50	0	0.00	170.00	0	712	0.00%
2024/02/20	3.1	169.03	0	0.00	169.00	3.1	712	0.44%
2024/02/19	1	168.50	2	168.75	169.50	-1	704	-0.14%
2024/02/16	1.2	164.29	0	0.00	166.00	1.2	698	0.17%
2024/02/15	12.4	165.36	0.3	168.00	166.50	12.1	675	1.79%
2024/02/02	0.1	176.50	0	0.00	176.00	0.1	612	0.02%
2024/02/01	1	175.00	0	0.00	175.00	1	614	0.16%
2024/01/31	4	174.50	0	0.00	174.50	4	612	0.65%
2024/01/30	1.2	175.71	0	0.00	175.50	1.2	606	0.20%
2024/01/26	0.1	178.00	0	0.00	177.00	0.1	610	0.02%
2024/01/25	0	0.00	1	176.00	176.50	-1	611	-0.16%
2024/01/24	0	177.00	0.2	176.50	176.50	-0.2	608	-0.03%
2024/01/23	1.4	175.99	0	0.00	175.00	1.4	607	0.23%
2024/01/22	2.4	177.09	0	0.00	176.50	2.4	599	0.41%
2024/01/17	2.3	176.33	1	177.00	176.00	1.3	585	0.22%
2024/01/16	1.2	178.57	0	0.00	178.00	1.2	568	0.20%
2024/01/15	1.4	180.58	0	0.00	179.00	1.4	558	0.25%
2024/01/12	0	181.00	0	0.00	180.00	0	558	0.00%
2024/01/11	1	179.50	0	0.00	179.00	1	551	0.18%
2024/01/10	5.4	179.57	0	0.00	180.50	5.4	539	1.00%
2024/01/08	0	0.00	0.1	187.50	187.50	-0.1	495	-0.02%
2024/01/04	0.1	187.00	0	0.00	186.00	0.1	501	0.01%
2024/01/03	0	0.00	5	187.00	187.00	-5	501	-1.00%
2023/12/29	0	186.00	0	0.00	186.00	0	479	0.00%
2023/12/28	0.1	184.50	0	0.00	185.00	0.1	480	0.02%
2023/12/27	0	0.00	0.1	185.00	185.50	-0.1	480	-0.02%
2023/12/26	0.1	185.00	0	0.00	184.50	0.1	485	0.02%
2023/12/22	1.1	183.09	0	0.00	182.50	1.1	496	0.22%
2023/12/21	1	183.50	0	0.00	183.50	1	494	0.20%
2023/12/20	0.1	185.50	0	0.00	184.00	0.1	492	0.01%
2023/12/15	14.1	186.65	0	0.00	186.50	14.1	501	2.82%
2023/12/14	0	185.00	0	0.00	184.50	0	496	0.00%
2023/12/13	0	185.00	0	0.00	184.00	0	489	0.01%
2023/12/12	5.1	184.02	0	0.00	184.00	5.1	486	1.04%
2023/12/11	0.4	185.62	0	0.00	184.50	0.4	489	0.08%
2023/12/08	0.2	187.00	0	0.00	186.50	0.2	480	0.04%
2023/12/07	1	186.52	0	0.00	187.00	1	476	0.21%
2023/12/05	0.1	187.50	0	0.00	187.00	0.1	485	0.03%
2023/11/30	0	187.00	0	0.00	189.50	0	481	0.00%
2023/11/27	0	0.00	9	189.50	186.50	-9	475	-1.89%
2023/11/24	0	0.00	0.1	185.50	185.00	-0.1	458	-0.01%
2023/11/20	1	184.50	0	0.00	184.00	1	480	0.21%
2023/11/17	0	0.00	0	185.50	184.50	0	480	0.00%
2023/11/16	0.1	185.00	6	185.50	185.00	-6	481	-1.23%
2023/11/15	0	184.75	0	0.00	185.50	0	486	0.00%
2023/11/14	0	183.50	1	185.00	184.00	-1	488	-0.20%
2023/11/07	1	185.50	0	0.00	184.50	1	542	0.18%
2023/11/02	0	0.00	0.1	182.50	182.00	-0.1	555	-0.02%
2023/10/27	0	0.00	0	180.50	180.00	0	600	-0.01%
2023/10/26	10	180.00	11	178.59	178.50	-1	620	-0.16%
2023/10/25	0	181.75	0	0.00	180.50	0	620	0.00%
2023/10/23	0	0.00	0.3	180.50	180.00	-0.3	656	-0.04%
2023/10/20	5	180.70	0.3	181.00	180.50	4.8	701	0.68%
2023/10/19	0	0.00	0.1	183.00	182.50	-0.1	725	-0.02%
2023/10/18	1	182.50	0	0.00	182.50	1	735	0.14%
2023/10/17	0	0.00	0	186.00	183.50	0	755	0.00%
2023/10/16	6	185.58	2.6	185.00	184.50	3.5	767	0.45%
2023/10/13	3	186.00	1.1	184.55	186.00	1.9	779	0.25%
2023/10/04	1	179.00	0	0.00	179.50	1	832	0.12%
2023/10/03	0	0.00	0.1	182.50	181.00	-0.1	837	-0.01%
2023/09/28	0.1	183.25	0.4	183.22	183.50	-0.3	846	-0.04%
2023/09/27	0	0.00	0.1	180.50	181.00	-0.1	859	-0.01%
2023/09/26	0	0.00	1.4	181.00	180.00	-1.4	877	-0.16%
2023/09/25	0	0.00	0.3	181.00	181.50	-0.3	892	-0.03%
2023/09/22	0.3	178.50	0.3	178.00	179.50	0	893	0.00%
2023/09/21	0.1	178.92	0.1	179.50	178.00	0.1	891	0.01%
2023/09/19	0.1	182.00	0	0.00	182.00	0.1	888	0.01%
2023/09/18	0	0.00	0.1	181.50	181.00	-0.1	894	-0.01%
2023/09/15	0	0.00	0	181.50	182.00	0	903	0.00%
2023/09/14	0	0.00	0	183.00	182.50	0	903	0.00%
2023/09/13	0	0.00	6	179.00	179.50	-6	907	-0.66%
2023/09/12	5	177.00	0	0.00	177.50	5	918	0.54%
2023/09/11	2.5	175.99	0	0.00	176.00	2.5	924	0.27%
2023/09/08	1.1	177.14	0	0.00	178.50	1.1	925	0.12%
2023/09/07	4	179.38	0	0.00	179.00	4	927	0.43%
2023/09/06	0.1	182.50	0	0.00	181.50	0.1	928	0.01%
2023/09/05	0.1	183.50	0	0.00	182.00	0.1	927	0.01%
2023/09/04	1.4	183.26	0.1	180.00	183.00	1.3	926	0.13%
2023/09/01	0	0.00	4	178.25	179.00	-4	923	-0.43%
2023/08/30	2.1	177.55	0	0.00	178.00	2.1	928	0.23%
2023/08/29	0.1	179.00	0.2	179.50	178.50	-0.1	924	-0.01%
2023/08/28	0.5	177.17	0.1	178.50	176.50	0.4	919	0.04%
2023/08/25	1	177.50	0	178.00	176.00	1	920	0.11%
2023/08/24	0	0.00	0.5	177.00	177.00	-0.5	913	-0.05%
2023/08/23	0.3	174.60	0	0.00	173.50	0.3	910	0.03%
2023/08/22	0.3	174.00	0.4	174.38	173.50	-0.1	913	-0.01%
2023/08/21	0.3	173.00	0	0.00	173.00	0.3	911	0.03%
2023/08/18	1.3	174.76	0	0.00	174.00	1.3	912	0.15%
2023/08/16	0	171.03	1	172.00	172.50	-1	910	-0.11%
2023/08/15	1.4	174.77	2	175.00	174.00	-0.6	903	-0.07%
2023/08/14	3.3	176.19	15	174.50	176.00	-11.7	911	-1.28%
2023/08/11	2.1	181.57	0	0.00	182.00	2.1	887	0.24%
2023/08/09	1.8	184.31	0	186.00	184.00	1.7	891	0.20%
2023/08/08	3.2	184.21	1	185.00	184.50	2.2	891	0.24%
2023/08/07	0.1	185.50	0	0.00	185.00	0.1	905	0.01%
2023/08/04	1	188.00	0	0.00	187.50	1	916	0.11%
2023/08/02	0.3	190.82	0	0.00	191.00	0.3	920	0.03%
2023/07/31	0.1	192.51	5	192.80	189.50	-4.9	927	-0.53%
2023/07/28	0.4	195.00	2	194.00	193.50	-1.6	910	-0.18%
2023/07/27	1	195.00	0	0.00	194.50	1	910	0.11%
2023/07/26	1.1	198.05	1	196.00	196.50	0.1	909	0.01%
2023/07/25	3	191.67	7.6	191.50	194.50	-4.6	889	-0.51%
2023/07/24	1	213.00	0	0.00	212.50	1	848	0.12%
2023/07/21	0.1	217.50	0.1	218.00	216.00	0	832	-0.01%
2023/07/20	1	217.95	0	0.00	218.50	1	832	0.12%
2023/07/17	0	0.00	1	218.50	218.50	-1	807	-0.12%
2023/07/14	0.6	215.00	2	214.25	215.00	-1.4	804	-0.17%
2023/07/13	0	0.00	0.4	212.00	212.50	-0.4	793	-0.05%
2023/07/11	0	0.00	0.2	209.00	209.00	-0.2	798	-0.03%
2023/07/05	0.4	210.50	3	207.00	210.00	-2.6	822	-0.32%
2023/07/04	0	0.00	0	206.38	206.50	0	801	0.00%
2023/07/03	0	0.00	0	203.50	203.00	0	787	0.00%
2023/06/27	0.1	195.00	0	0.00	194.50	0.1	801	0.01%
2023/06/20	0	0.00	0.1	200.50	199.00	-0.1	793	-0.01%
2023/06/16	1	197.50	0	0.00	197.50	1	794	0.13%
2023/06/15	0	200.00	0	199.50	199.50	0	790	0.00%
2023/06/14	0	0.00	0.2	200.00	200.00	-0.2	795	-0.02%
2023/06/09	0.1	199.00	0	0.00	199.00	0.1	839	0.01%
2023/06/08	0.3	198.54	0.1	199.00	198.00	0.2	859	0.03%
2023/06/07	0	0.00	6	199.83	200.50	-6	886	-0.68%
2023/06/06	0	197.50	0	0.00	199.00	0	892	0.00%
2023/06/05	0	197.50	1	197.00	197.00	-1	895	-0.11%
2023/06/01	0.6	195.50	0	0.00	195.00	0.6	933	0.06%
2023/05/31	0.1	195.00	1	195.00	195.00	-0.9	949	-0.09%
2023/05/23	0	0.00	0.4	197.00	197.00	-0.4	988	-0.04%
2023/05/22	5	192.00	0.7	196.45	196.50	4.3	987	0.44%
2023/05/19	0.1	193.00	0	193.08	193.50	0	982	0.00%
2023/05/18	0	0.00	0	194.50	194.50	0	983	0.00%
2023/05/17	0	192.00	0	0.00	192.00	0	979	0.00%
2023/05/15	0	189.00	0	0.00	188.50	0	977	0.00%
2023/05/12	0	191.00	0	0.00	191.50	0	966	0.00%
2023/05/11	1	191.00	0	0.00	191.00	1	969	0.10%
2023/05/09	1.1	195.41	0	196.00	195.50	1	940	0.11%
2023/05/05	2	190.51	1.1	188.44	190.00	0.9	923	0.10%
2023/05/02	0	0.00	1	188.00	187.50	-1	951	-0.11%
2023/04/28	0.1	184.50	0	0.00	184.50	0.1	958	0.01%
2023/04/27	1	182.54	0	0.00	182.00	1	961	0.11%
2023/04/21	2.2	183.25	1	183.00	182.50	1.2	1,031	0.12%
2023/04/20	0	0.00	0	187.50	186.00	0	1,027	0.00%
2023/04/19	2.1	188.00	0	0.00	186.50	2.1	1,027	0.20%
2023/04/18	0	0.00	0.1	185.00	185.00	-0.1	1,018	-0.01%
2023/04/17	1	184.50	0	0.00	185.00	1	1,029	0.10%
2023/04/14	1	183.52	0	0.00	184.50	1	1,032	0.10%
2023/04/13	1	185.00	0	0.00	184.50	1	1,013	0.10%
2023/04/12	0.1	185.90	1.1	185.00	184.50	-1	1,011	-0.10%
2023/04/11	0	0.00	1.5	183.67	185.00	-1.5	1,004	-0.15%
2023/04/06	0.1	180.00	0.2	179.15	178.50	-0.1	975	-0.01%
2023/03/31	1.1	179.00	0	0.00	179.50	1.1	969	0.11%
2023/03/30	0	0.00	2	178.50	178.50	-2	950	-0.21%
2023/03/29	0.1	179.00	0	0.00	179.00	0.1	948	0.01%
2023/03/28	0.1	177.79	0	0.00	177.00	0.1	947	0.01%
2023/03/27	0.1	176.00	0	0.00	177.00	0.1	946	0.01%
2023/03/24	0.1	177.00	0	0.00	176.00	0.1	951	0.01%
2023/03/20	0.1	172.00	0	0.00	173.50	0.1	942	0.01%
2023/03/17	0.5	173.00	0	0.00	172.50	0.5	936	0.06%
2023/03/16	1.3	172.77	0	0.00	172.00	1.3	932	0.14%
2023/03/15	0.1	178.30	0	0.00	176.00	0.1	916	0.01%
2023/03/14	0.2	176.75	0	0.00	175.50	0.2	912	0.02%
2023/03/13	1.5	177.35	3.3	176.88	179.50	-1.8	893	-0.20%
2023/03/10	4.3	181.40	1.5	178.50	179.00	2.8	878	0.31%
2023/03/09	0.1	180.50	0	180.00	180.00	0.1	868	0.01%
2023/03/08	0	0.00	0.1	181.04	180.00	-0.1	900	-0.01%
2023/03/07	0.1	181.00	5	182.00	182.00	-4.9	899	-0.54%
2023/03/06	0	0.00	1.3	176.51	178.50	-1.3	878	-0.14%
2023/03/03	0.2	175.00	0.1	175.00	175.50	0.1	866	0.01%
2023/03/02	0	0.00	1.1	176.45	175.50	-1.1	854	-0.13%
2023/03/01	0	0.00	1.2	173.21	173.50	-1.2	840	-0.14%
2023/02/23	0.1	170.25	0	0.00	170.00	0.1	821	0.01%
2023/02/22	1.2	167.75	0	0.00	169.00	1.2	821	0.15%
2023/02/20	1.1	170.08	0	0.00	170.50	1.1	819	0.13%
2023/02/14	0	0.00	0.1	171.00	170.50	-0.1	840	-0.01%
2023/02/13	0	0.00	0.3	172.00	170.50	-0.3	845	-0.04%
2023/02/10	0.1	172.00	0	172.00	171.50	0.1	852	0.01%
2023/02/09	0	173.36	0.1	173.00	172.00	0	854	-0.01%
2023/02/08	0	173.50	2	173.00	173.50	-2	852	-0.23%
2023/02/07	0	0.00	1	171.50	171.00	-1	845	-0.12%
2023/02/06	0	0.00	6	170.00	171.50	-6	843	-0.71%
2023/02/03	0	171.00	0	0.00	170.50	0	847	0.00%
2023/02/02	1	171.50	0	0.00	171.50	1	853	0.12%
2023/02/01	0	0.00	1	170.00	172.50	-1	866	-0.12%
2023/01/31	0	166.50	1	166.00	166.50	-1	850	-0.12%
2023/01/30	0	0.00	0	164.50	165.00	0	840	0.00%
2023/01/16	0	0.00	1	163.50	163.00	-1	834	-0.12%
2023/01/13	1.1	166.33	0	0.00	162.00	1.1	837	0.13%
2023/01/12	3	167.33	3.1	165.32	165.00	-0.1	865	-0.01%
2023/01/11	0	0.00	3.2	165.03	164.50	-3.2	835	-0.38%
2023/01/09	0.1	161.45	0	0.00	161.00	0.1	808	0.01%
2023/01/05	0	0.00	0.1	160.00	160.50	-0.1	835	-0.01%
2022/12/30	0	156.00	0	0.00	155.50	0	843	0.00%
2022/12/29	0	152.97	0	0.00	153.00	0	843	0.00%
2022/12/27	0	156.50	0	0.00	155.50	0	855	0.00%
2022/12/23	0.1	156.50	0	0.00	156.50	0.1	884	0.01%
2022/12/22	0.1	156.50	0.2	156.50	156.50	-0.1	892	-0.02%
2022/12/20	0.7	158.00	0	0.00	153.00	0.7	935	0.07%
2022/12/16	0.1	159.00	0	0.00	158.00	0.1	949	0.01%
2022/12/12	0.1	158.00	0	0.00	157.50	0.1	946	0.01%
2022/12/09	0.5	160.00	0	0.00	159.00	0.5	947	0.05%
2022/12/05	0	0.00	1	161.13	160.00	-1	953	-0.11%
2022/12/02	0	0.00	0.2	160.50	161.50	-0.2	953	-0.02%
2022/12/01	4	163.00	0.1	160.24	159.50	3.9	962	0.40%
2022/11/30	3.8	160.46	1.3	158.73	160.00	2.5	947	0.27%
2022/11/28	0.1	151.50	0	0.00	153.00	0.1	939	0.01%
2022/11/25	0	0.00	0	153.00	152.50	0	969	0.00%
2022/11/24	0.1	152.50	0	0.00	152.50	0.1	1,101	0.01%
2022/11/23	0	151.50	0	0.00	151.50	0	1,098	0.00%
2022/11/22	0	150.00	2	150.00	150.00	-2	1,101	-0.18%
2022/11/18	3	149.50	0	0.00	148.50	3	1,129	0.27%
2022/11/17	0.1	147.00	0	0.00	148.50	0.1	1,157	0.01%
2022/11/16	2.2	149.75	0	0.00	147.50	2.2	1,172	0.19%
2022/11/14	0.3	151.50	2	150.50	151.50	-1.7	1,181	-0.14%
2022/11/11	1	147.45	1	146.00	146.00	0	1,156	0.00%
2022/11/10	0.1	144.00	2	143.00	144.00	-1.9	1,162	-0.17%
2022/11/09	1.1	144.05	6	145.00	143.50	-5	1,166	-0.42%
2022/11/03	0	0.00	0.3	137.04	138.50	-0.3	1,160	-0.03%
2022/11/02	5	137.00	0	137.50	137.00	5	1,164	0.43%
2022/11/01	1	137.00	0	0.00	137.50	1	1,167	0.09%
2022/10/28	0.1	135.95	2	134.75	133.00	-1.9	1,163	-0.17%
2022/10/27	0.2	131.33	2	131.25	132.00	-1.9	1,148	-0.16%
2022/10/26	0.3	128.00	0	0.00	127.50	0.3	1,140	0.03%
2022/10/25	0.1	125.50	1.1	126.05	126.00	-1.1	1,138	-0.09%
2022/10/24	1.1	128.27	1	131.50	128.00	0.1	1,142	0.01%
2022/10/21	0.3	130.50	0	0.00	129.00	0.3	1,146	0.02%
2022/10/20	8.1	126.77	6.2	127.19	127.50	2	1,140	0.17%
2022/10/19	0	134.50	0	0.00	132.50	0	1,133	0.00%
2022/10/17	0	131.00	1	130.00	132.50	-1	1,172	-0.08%
2022/10/14	1.2	135.08	1	134.00	135.50	0.2	1,182	0.02%
2022/10/13	1.1	132.50	0.2	132.00	131.00	1	1,190	0.08%
2022/10/12	2.1	136.21	0.2	136.50	138.00	2	1,166	0.17%
2022/10/11	1.1	140.55	0	0.00	139.50	1.1	1,154	0.10%
2022/10/07	0	145.00	0	0.00	146.00	0	1,145	0.00%
2022/10/06	0	145.50	0	0.00	144.50	0	1,143	0.00%
2022/10/04	0.1	142.50	0	0.00	143.50	0.1	1,135	0.01%
2022/09/30	0	142.50	0	0.00	143.50	0	1,123	0.00%
2022/09/29	0.3	144.01	8	143.50	145.00	-7.7	1,108	-0.69%
2022/09/28	1	143.00	2	149.00	143.00	-1	1,106	-0.09%
2022/09/27	1	148.00	1	149.00	149.00	0	1,085	0.00%
2022/09/26	0	0.00	5.4	150.94	150.50	-5.4	1,074	-0.50%
2022/09/23	0	0.00	1	156.00	156.50	-1	1,074	-0.09%
2022/09/22	0	154.50	0	0.00	155.00	0	1,080	0.00%
2022/09/19	0	156.50	0	0.00	156.50	0	1,080	0.00%
2022/09/16	0	158.50	3	157.50	157.00	-3	1,078	-0.28%
2022/09/15	0	157.50	0	0.00	158.50	0	1,080	0.00%
2022/09/14	0	156.62	0	0.00	156.00	0	1,076	0.00%
2022/09/13	2.3	159.09	0	0.00	158.50	2.3	1,077	0.21%
2022/09/12	0	158.50	0	0.00	158.00	0	1,078	0.00%
2022/09/08	1.1	154.07	1	156.00	156.00	0.1	1,074	0.01%
2022/09/07	0.2	154.57	0	0.00	153.00	0.2	1,072	0.02%
2022/09/06	2.1	155.57	0	0.00	155.00	2.1	1,055	0.20%
2022/09/05	0.2	156.00	1	155.00	156.00	-0.9	1,052	-0.08%
2022/09/02	3.3	155.63	3.8	155.85	156.00	-0.5	1,046	-0.05%
2022/09/01	3.7	160.51	2	159.00	158.50	1.7	1,009	0.17%
2022/08/31	2.3	160.66	1	160.03	162.00	1.3	974	0.13%
2022/08/29	0.4	167.00	0	0.00	166.00	0.4	844	0.05%
2022/08/26	0	169.50	0	0.00	168.50	0	836	0.00%
2022/08/24	4.4	162.55	1	161.50	164.50	3.4	804	0.42%
2022/08/23	3	167.00	0	0.00	165.00	3	778	0.39%
2022/08/22	2.1	169.55	1	169.00	169.00	1.1	764	0.14%
2022/08/19	1.1	174.05	0	0.00	173.50	1.1	747	0.14%
2022/08/17	0	176.00	0	0.00	175.50	0	736	0.00%
2022/08/16	2	177.75	0	0.00	177.00	2	727	0.28%
2022/08/15	0	179.50	0	0.00	178.50	0	722	0.00%
2022/08/12	2	180.00	0.5	180.50	179.50	1.5	721	0.21%
2022/08/11	0.3	182.48	0	0.00	182.00	0.3	718	0.04%
2022/08/05	0.3	179.00	0	0.00	180.00	0.3	730	0.04%
2022/08/04	0	0.00	1	175.00	176.50	-1	745	-0.13%
2022/08/03	1	177.00	0.3	176.50	175.50	0.7	754	0.10%
2022/08/01	0	0.00	1	179.00	179.50	-1	778	-0.13%
2022/07/29	0.1	179.00	2	178.00	178.50	-2	790	-0.25%
2022/07/28	1.2	177.92	1	177.00	176.50	0.2	779	0.03%
2022/07/27	0	0.00	1	178.50	178.50	-1	769	-0.13%
2022/07/26	1	178.50	13	177.73	179.50	-12	763	-1.57%
2022/07/25	17	209.62	1	214.00	214.00	16	734	2.18%
2022/07/22	1	208.46	2	206.50	208.00	-1	710	-0.14%
2022/07/21	0	201.50	3	204.00	205.00	-3	725	-0.41%
2022/07/13	0.1	209.00	0	0.00	211.00	0.1	744	0.01%
2022/07/08	0.5	208.00	0	0.00	207.50	0.5	753	0.06%
2022/07/07	0	0.00	0.5	196.50	201.00	-0.5	750	-0.07%
2022/07/06	0.1	200.50	0.1	201.00	199.50	0	747	0.00%
2022/07/04	1.2	198.43	0	0.00	200.50	1.2	760	0.16%
2022/07/01	0.3	205.45	0	0.00	203.00	0.3	758	0.04%
2022/06/24	1	217.00	0	0.00	216.00	1	722	0.14%
2022/06/23	2	213.00	0	0.00	214.00	2	723	0.28%
2022/06/22	0	0.00	1.5	212.67	214.00	-1.5	719	-0.21%
2022/06/20	0.2	209.33	0	0.00	207.00	0.2	726	0.03%
2022/06/08	1.1	221.53	0.4	222.50	222.00	0.7	830	0.08%
2022/06/06	0.1	217.50	0	0.00	216.00	0.1	836	0.01%
2022/05/31	0.1	220.00	0	0.00	218.00	0.1	878	0.01%
2022/05/30	0.1	219.50	0	0.00	220.00	0.1	876	0.01%
2022/05/27	0	0.00	1	215.00	216.00	-1	881	-0.11%
2022/05/26	1.1	213.96	0	0.00	211.50	1.1	884	0.13%
2022/05/24	0.1	216.00	0	0.00	211.50	0.1	909	0.01%
2022/05/23	1	214.00	0	0.00	216.00	1	914	0.11%
2022/05/19	0.2	212.63	0.1	211.50	213.00	0.1	931	0.01%
2022/05/18	1.2	216.54	0	0.00	217.50	1.2	923	0.12%
2022/05/17	1.5	210.10	1.5	210.33	212.00	-0.1	919	-0.01%
2022/05/16	0.1	206.00	0	0.00	208.00	0.1	924	0.01%
2022/05/13	0.2	201.50	0	0.00	204.00	0.2	919	0.02%
2022/05/12	0.3	200.26	1	203.00	198.00	-0.7	907	-0.07%
2022/05/11	3.2	208.52	0	0.00	207.00	3.2	882	0.37%
2022/05/10	0.1	212.57	0	0.00	214.00	0.1	877	0.02%
2022/05/09	0.4	214.43	0	0.00	212.00	0.4	861	0.04%
2022/05/06	0.1	222.50	0	0.00	222.00	0.1	840	0.01%
2022/05/03	0	0.00	0	231.50	231.00	0	828	0.00%
2022/04/29	0.1	230.00	0	0.00	231.50	0.1	830	0.01%
2022/04/28	3.4	228.05	0	0.00	227.50	3.4	829	0.41%
2022/04/27	3.3	226.47	2.4	227.54	225.50	0.8	821	0.10%
2022/04/26	0	0.00	0.1	240.00	240.00	-0.1	795	-0.01%
2022/04/25	0	0.00	0.1	246.00	244.00	-0.1	792	-0.01%
2022/04/22	0	0.00	3	252.00	253.50	-3	765	-0.39%
2022/04/21	1.1	250.00	1	252.00	249.50	0.1	777	0.02%
2022/04/20	0.1	246.50	0	0.00	248.50	0.1	785	0.01%
2022/04/14	0.5	240.50	0	0.00	240.00	0.5	775	0.07%
2022/04/13	0	0.00	0.5	233.50	237.00	-0.5	772	-0.06%
2022/04/12	1	233.00	0	0.00	232.50	1	773	0.13%
2022/04/01	0.3	227.67	0	0.00	228.00	0.3	739	0.04%
2022/03/28	1.3	225.73	0	0.00	228.00	1.3	722	0.18%
2022/03/25	0	230.00	0	0.00	228.50	0	718	0.00%
2022/03/24	0	0.00	0.1	231.00	230.50	-0.1	714	-0.01%
2022/03/23	0.1	229.00	0	0.00	231.00	0.1	713	0.01%
2022/03/22	0.2	229.87	0	0.00	230.00	0.2	699	0.04%
2022/03/21	0.1	227.09	0	0.00	227.50	0.1	692	0.02%
2022/03/18	1	219.50	0	0.00	219.50	1	682	0.15%
2022/03/17	1	216.50	0	0.00	218.00	1	669	0.15%
2022/03/16	4	216.00	4	213.00	215.50	0	659	0.00%
2022/03/11	0.5	223.40	1	216.00	221.00	-0.5	612	-0.08%
2022/03/10	0.4	207.91	0	0.00	209.00	0.4	574	0.07%
2022/03/09	1	201.50	0	0.00	201.00	1	566	0.18%
2022/03/08	2	205.43	2.5	203.97	198.50	-0.5	557	-0.09%
2022/03/02	0.2	209.00	6	208.00	208.50	-5.8	522	-1.12%
2022/02/25	0	201.00	3	200.33	202.00	-3	507	-0.59%
2022/02/24	0.2	201.33	0	0.00	199.50	0.2	496	0.03%
2022/02/22	0.1	201.00	0	197.50	201.50	0	474	0.01%
2022/02/21	0	0.00	3	201.50	201.50	-3	469	-0.64%
2022/02/16	0	0.00	1.2	192.90	192.00	-1.2	456	-0.25%
2022/02/15	0.1	188.50	0	0.00	187.00	0.1	445	0.02%
2022/02/14	0.1	186.00	0	0.00	185.50	0.1	446	0.02%
2022/02/11	1	185.50	0	0.00	185.50	1	446	0.22%
2022/02/10	0	0.00	1	185.00	185.00	-1	448	-0.22%
2022/02/09	0.1	181.00	0	0.00	180.00	0.1	448	0.02%
2022/01/26	0	175.00	0	0.00	174.50	0	461	0.00%
2022/01/24	0.1	173.50	0	0.00	175.00	0.1	465	0.02%
2022/01/21	0.1	175.50	0.1	176.00	175.00	0	466	0.00%
2022/01/19	0	0.00	1	179.00	177.00	-1	464	-0.22%
2022/01/18	0	0.00	0.1	180.00	179.50	-0.1	474	-0.01%
2022/01/14	2	185.50	2	188.50	184.00	0	463	0.00%
2022/01/13	0.7	187.00	1	186.50	188.00	-0.3	453	-0.07%
2022/01/07	0	178.00	2	178.50	178.00	-2	427	-0.47%
2022/01/06	1	180.00	0	0.00	178.50	1	425	0.23%
2022/01/05	1	177.50	0	177.00	177.50	1	420	0.23%
2021/12/29	3	174.00	3	174.00	174.50	0	426	0.00%
2021/12/27	0	0.00	1	173.50	173.00	-1	439	-0.23%
2021/12/22	0	0.00	1.3	170.87	171.00	-1.3	470	-0.29%
2021/12/21	0	0.00	1	169.00	169.50	-1	476	-0.21%
2021/12/15	1	169.00	0	0.00	169.50	1	495	0.20%
2021/12/14	1	168.00	0	0.00	168.50	1	510	0.20%
2021/12/13	1	169.50	61	169.78	170.00	-60	513	-11.68%
2021/12/10	0	0.00	55.2	171.73	170.50	-55.2	518	-10.64%
2021/11/29	0	0.00	1	168.50	168.50	-1	559	-0.18%
2021/11/26	1	167.50	1	168.00	168.00	0	570	0.00%
2021/11/25	1	170.50	10	171.00	170.50	-9	578	-1.56%
2021/11/24	0	0.00	48	171.58	172.50	-48	588	-8.15%
2021/11/19	1	175.00	0	0.00	174.00	1	649	0.15%
2021/11/18	1	176.00	0	0.00	176.00	1	700	0.15%
2021/11/15	2	171.50	1	172.00	171.50	1	745	0.13%
2021/11/12	0	0.00	0.4	174.50	174.00	-0.4	750	-0.05%
2021/11/11	0	0.00	1	173.00	174.00	-1	764	-0.13%
2021/11/10	0	0.00	1	173.50	173.50	-1	783	-0.13%
2021/11/09	2	178.00	1	179.00	177.50	1	786	0.13%
2021/11/08	1.1	176.54	1	178.50	177.00	0.1	789	0.01%
2021/11/05	0	0.00	11	174.45	174.50	-11	798	-1.38%
2021/11/04	0	171.00	0	0.00	169.50	0	794	0.00%
2021/11/03	0	169.50	0	0.00	169.50	0	814	0.00%
2021/11/02	2.1	171.02	7	171.86	170.00	-4.9	833	-0.59%
2021/11/01	0	0.00	1	170.00	170.00	-1	847	-0.12%
2021/10/29	1.1	167.45	0.2	168.00	168.50	0.9	842	0.11%
2021/10/26	1	167.39	3.6	166.33	167.50	-2.6	844	-0.31%
2021/10/22	1.4	161.65	0	0.00	162.00	1.4	851	0.17%
2021/10/21	0.3	163.00	6	162.00	160.00	-5.7	865	-0.65%
2021/10/19	0	0.00	1.5	162.50	162.00	-1.5	866	-0.18%
2021/10/15	25	158.80	1	159.50	159.50	24	874	2.75%
2021/10/12	0	0.00	2	159.75	161.50	-2	902	-0.22%
2021/10/08	20	163.00	0	0.00	162.50	20	914	2.19%
2021/10/07	25	161.84	0	0.00	162.50	25	917	2.72%
2021/10/06	1.1	160.55	68	160.48	159.50	-66.9	922	-7.26%
2021/10/05	0	156.46	0	0.00	157.00	0	917	0.00%
2021/10/04	0	158.00	0	0.00	157.50	0	920	0.00%
2021/10/01	1	160.50	0	0.00	159.50	1	933	0.11%
2021/09/27	0	0.00	1	166.00	166.50	-1	953	-0.10%
2021/09/24	1	165.50	1	165.50	165.00	0	966	0.00%
2021/09/23	0	0.00	1	164.00	164.50	-1	984	-0.10%
2021/09/22	1	161.00	0	0.00	162.50	1	980	0.10%
2021/09/17	2.1	164.00	1	163.50	167.00	1.1	969	0.11%
2021/09/16	0.1	165.00	1	165.00	164.50	-1	954	-0.10%
2021/09/15	0.1	166.25	0	0.00	167.00	0.1	946	0.01%
2021/09/14	0.1	170.50	0	0.00	170.00	0.1	940	0.01%
2021/09/13	0	168.50	0	0.00	168.50	0	931	0.00%
2021/09/09	0	0.00	2	161.50	160.50	-2	925	-0.22%
2021/09/08	3.2	161.00	0	0.00	160.50	3.2	925	0.35%
2021/09/07	40	163.43	0	0.00	163.00	40	923	4.33%
2021/09/06	10	161.10	0	0.00	161.00	10	924	1.08%
2021/09/03	1	163.50	0	0.00	163.00	1	919	0.11%
2021/09/02	0	0.00	23	163.54	163.00	-23	914	-2.51%
2021/09/01	2	166.25	5.2	165.88	162.50	-3.2	908	-0.35%
2021/08/31	2.1	165.40	0	0.00	166.50	2.1	892	0.24%
2021/08/30	1.1	170.35	0	0.00	168.50	1.1	886	0.13%
2021/08/27	1	173.00	0	0.00	170.00	1	872	0.11%
2021/08/26	0	0.00	40	165.38	170.00	-40	853	-4.69%
2021/08/25	1	165.00	2	165.50	165.00	-1	836	-0.12%
2021/08/24	2	158.75	35	161.50	162.50	-33	811	-4.07%
2021/08/23	0	0.00	3	181.50	181.50	-3	760	-0.39%
2021/08/20	1	171.00	5	172.80	174.00	-4	733	-0.55%
2021/08/16	0.1	173.50	1	176.50	170.50	-0.9	708	-0.13%
2021/08/13	2	178.50	1	178.50	178.50	1	692	0.14%
2021/08/11	0.3	178.50	0	0.00	177.50	0.3	679	0.04%
2021/08/10	0	0.00	1	180.00	182.00	-1	669	-0.15%
2021/08/09	0	0.00	0	183.00	180.00	0	681	0.00%
2021/08/05	0	0.00	5	172.00	172.00	-5	677	-0.74%
2021/08/03	0	0.00	1	167.50	168.50	-1	714	-0.14%
2021/08/02	0	0.00	1	167.50	169.50	-1	721	-0.14%
2021/07/30	0	0.00	2	165.00	165.00	-2	724	-0.28%
2021/07/28	2	160.50	0	0.00	161.50	2	724	0.28%
2021/07/26	0.2	170.00	0	0.00	169.00	0.2	728	0.03%
2021/07/23	3	166.50	1	165.50	168.00	2	725	0.28%
2021/07/21	10	163.00	0	0.00	165.00	10	723	1.38%
2021/07/20	3	166.67	0	0.00	162.50	3	718	0.42%
2021/07/19	1	166.00	0	0.00	166.00	1	712	0.14%
2021/07/16	0.1	171.00	1	170.50	166.50	-0.9	718	-0.13%
2021/07/13	1	162.50	0	0.00	160.50	1	700	0.14%
2021/07/09	0	158.00	0	0.00	159.50	0	701	0.01%
2021/07/08	1	161.50	2.1	158.04	160.00	-1.1	717	-0.15%
2021/07/07	1	156.00	0	0.00	157.00	1	711	0.14%
2021/07/06	5	155.90	1	156.50	155.50	4	716	0.56%
2021/07/05	0.1	147.50	0	0.00	148.00	0.1	702	0.01%
2021/07/01	82	147.19	0	0.00	146.00	82	716	11.44%
2021/06/30	103	141.67	2	142.25	142.50	101	704	14.34%	大買/鉅額交易
2021/06/28	0	0.00	1	138.00	138.00	-1	702	-0.14%
2021/06/24	0.1	138.50	3	137.83	138.50	-2.9	740	-0.39%
2021/06/23	2	138.00	0	0.00	138.00	2	789	0.25%
2021/06/21	0.1	138.00	0	0.00	137.00	0.1	827	0.01%
2021/06/17	0	0.00	1	138.50	138.50	-1	822	-0.12%
2021/06/16	0	0.00	2	138.00	138.50	-2	824	-0.24%
2021/06/15	0.1	138.50	1	138.00	138.50	-0.9	822	-0.12%
2021/06/11	0	0.00	1	137.50	137.00	-1	820	-0.12%
2021/06/09	1	136.00	0	0.00	136.00	1	833	0.12%
2021/06/03	1	135.00	0	0.00	135.00	1	874	0.11%
2021/06/02	1	135.50	0	0.00	135.50	1	903	0.11%
2021/05/27	0	0.00	2	135.00	135.00	-2	899	-0.22%
2021/05/19	0.2	130.00	0	0.00	129.50	0.2	909	0.02%
2021/05/18	0	0.00	1	129.50	130.00	-1	910	-0.11%
2021/05/17	1	124.50	1	127.00	124.00	0	907	0.00%
2021/05/14	0	0.00	1	131.50	130.50	-1	889	-0.11%
2021/05/13	0	0.00	3	127.67	128.50	-3	873	-0.34%
2021/05/12	4	124.75	0	0.00	125.50	4	850	0.47%
2021/05/11	1	133.00	0	0.00	133.50	1	810	0.12%
2021/05/10	0.1	137.00	1	138.00	137.50	-0.9	799	-0.11%
2021/05/07	1	134.00	0	0.00	136.00	1	791	0.13%
2021/05/06	1	130.00	1	132.00	131.00	0	785	0.00%
2021/05/04	0	0.00	1	129.50	129.50	-1	778	-0.13%
2021/05/03	1.1	134.00	2	133.75	132.50	-0.9	761	-0.12%
2021/04/29	0	0.00	1	137.00	136.50	-1	747	-0.13%
2021/04/28	0.5	137.00	1	136.50	137.00	-0.5	748	-0.07%
2021/04/23	4.3	133.33	1.1	133.59	133.50	3.2	748	0.43%
2021/04/22	0	0.00	2	134.00	134.00	-2	752	-0.27%
2021/04/21	0	0.00	1	136.50	136.00	-1	746	-0.13%
2021/04/20	0.1	138.00	0	0.00	138.00	0.1	747	0.01%
2021/04/19	0	0.00	1	138.50	139.00	-1	765	-0.13%
2021/04/16	0	0.00	0.1	138.50	138.00	-0.1	812	-0.01%
2021/04/15	1	134.50	0.1	136.00	136.00	0.9	832	0.11%
2021/04/13	3.1	137.38	0	0.00	134.00	3.1	812	0.38%
2021/04/12	1	137.00	0	0.00	137.50	1	799	0.13%
2021/04/08	0	0.00	1	131.50	131.00	-1	766	-0.13%
2021/03/30	1	127.00	0	0.00	128.50	1	724	0.14%
2021/03/29	0	0.00	1	125.00	125.00	-1	702	-0.14%
2021/03/26	4	125.38	3.2	124.59	123.50	0.8	689	0.12%
2021/03/25	0.2	118.50	6	117.17	119.00	-5.8	641	-0.90%
2021/03/23	0	0.00	0.1	114.00	113.50	-0.1	603	-0.02%
2021/03/22	1	113.50	1	113.00	114.00	0	602	0.00%
2021/03/15	0	0.00	1	111.50	112.50	-1	597	-0.17%
2021/03/12	1	115.50	1	113.50	113.50	0	589	0.00%
2021/03/11	2	115.75	5	114.80	115.00	-3	590	-0.51%
2021/03/10	0	0.00	1	113.50	113.00	-1	572	-0.17%
2021/03/08	2	110.50	0	0.00	110.50	2	553	0.36%
2021/03/04	1	106.50	0	0.00	107.00	1	524	0.19%
2021/02/26	0	0.00	10	106.00	105.50	-10	524	-1.91%
2021/02/24	0	0.00	1	106.50	106.00	-1	522	-0.19%
2021/02/19	0	0.00	5	105.00	105.00	-5	517	-0.97%
2021/02/18	0	0.00	15.5	102.52	103.00	-15.5	512	-3.02%
2021/02/17	0	0.00	21	101.50	102.00	-21	512	-4.10%
2021/02/05	0	0.00	10	100.50	100.00	-10	506	-1.98%
2021/02/02	0	0.00	3	100.50	100.50	-3	528	-0.57%
2021/01/29	0.2	100.50	0	0.00	100.00	0.2	521	0.04%
2021/01/25	1.5	101.33	0	0.00	101.50	1.5	504	0.30%
2021/01/22	0	0.00	1	101.00	101.00	-1	501	-0.20%
2021/01/21	1	101.00	0	0.00	101.00	1	502	0.20%
2021/01/20	10	102.00	3	101.50	101.00	7	500	1.40%
2021/01/18	3	103.00	0	0.00	103.00	3	492	0.61%
2021/01/15	0	0.00	1	103.50	103.00	-1	488	-0.20%
2021/01/12	1	107.50	0	0.00	106.50	1	463	0.22%
2021/01/11	8	109.50	5	109.60	111.00	3	442	0.68%
2021/01/08	1	102.50	3	104.67	105.00	-2	386	-0.52%
2021/01/07	1	101.00	4	101.00	101.50	-3	356	-0.84%
2021/01/06	2	100.00	0	0.00	100.50	2	350	0.57%
2021/01/05	0.9	101.00	0	0.00	100.50	0.9	342	0.26%
2021/01/04	0	0.00	2	100.50	101.00	-2	341	-0.59%
2020/12/31	1	100.50	0	0.00	100.50	1	338	0.30%
2020/12/28	52.7	99.45	0	0.00	100.50	52.7	329	15.98%
2020/12/23	1	99.00	0.1	99.20	98.70	0.9	325	0.28%
2020/12/22	1	99.20	0	0.00	98.90	1	326	0.31%
2020/12/17	2	99.80	0	0.00	100.00	2	339	0.59%
2020/12/15	0.2	100.00	0	0.00	99.50	0.2	341	0.06%
2020/12/14	0	0.00	1.1	100.55	100.00	-1.1	340	-0.32%
2020/12/10	2	99.90	0	0.00	99.60	2	334	0.60%
2020/12/09	0	0.00	4	101.00	100.50	-4	333	-1.20%
2020/12/07	1	99.10	0	0.00	99.50	1	328	0.30%
2020/12/04	0	100.50	0	0.00	100.00	0	321	0.00%
2020/12/03	2	100.25	0	0.00	100.00	2	320	0.62%
2020/11/24	0	0.00	1	102.00	102.00	-1	331	-0.30%
2020/11/20	2	100.00	0	0.00	100.50	2	340	0.59%
2020/11/16	1	100.00	0	0.00	100.00	1	427	0.23%
2020/11/13	4	100.00	0	0.00	100.50	4	437	0.91%
2020/11/11	1	100.00	0	0.00	102.00	1	449	0.22%
2020/11/10	4	99.65	0	0.00	99.90	4	445	0.90%
2020/11/06	2	97.80	1.1	98.20	98.20	0.9	447	0.20%
2020/11/03	2	97.50	2	97.60	97.40	0	466	0.00%
2020/10/29	2	96.80	0.2	97.70	97.40	1.8	472	0.38%
2020/10/26	1	99.00	0	0.00	98.90	1	473	0.21%
2020/10/23	0	0.00	0.1	98.20	98.20	-0.1	475	-0.02%
2020/10/08	1	99.50	0	0.00	99.70	1	525	0.19%
2020/09/25	0	0.00	1	96.00	95.70	-1	558	-0.18%
2020/09/24	1	96.20	0	0.00	95.70	1	560	0.18%
2020/09/16	0	0.00	1	99.80	99.90	-1	559	-0.18%
2020/09/01	2	99.20	0	0.00	99.10	2	582	0.34%
2020/08/27	1	100.00	0	0.00	99.60	1	586	0.17%
2020/08/26	0	0.00	2	101.50	101.00	-2	577	-0.35%
2020/08/25	2	102.00	1	100.00	102.00	1	570	0.18%
2020/08/24	2	113.00	0	0.00	113.50	2	546	0.37%
2020/08/21	0	0.00	1	113.00	113.50	-1	514	-0.19%
2020/08/20	0	0.00	3	111.50	112.00	-3	497	-0.60%
2020/08/18	1	114.00	2	114.00	114.50	-1	463	-0.22%
2020/08/17	0	0.00	1	115.00	115.00	-1	459	-0.22%
2020/08/14	1	113.50	0	0.00	114.50	1	451	0.22%
2020/08/11	1	110.00	1	110.50	109.00	0	430	0.00%
2020/07/27	0	0.00	1	105.50	104.50	-1	443	-0.23%
2020/07/24	1	109.50	1	110.50	108.50	0	442	0.00%
2020/07/21	1	111.00	0	0.00	111.00	1	440	0.23%
2020/07/13	1	111.00	0	0.00	111.50	1	470	0.21%
2020/07/10	0	0.00	1	111.00	111.00	-1	479	-0.21%
2020/07/02	0	0.00	2	112.25	113.50	-2	499	-0.40%
2020/06/16	0	0.00	1	110.00	110.00	-1	596	-0.17%
2020/06/04	0	0.00	0.6	107.50	107.50	-0.6	697	-0.09%
2020/05/29	1	99.80	0	0.00	99.80	1	704	0.14%
2020/05/14	0	0.00	5	98.60	97.90	-5	721	-0.69%
2020/05/13	0	0.00	1	99.80	99.90	-1	711	-0.14%
2020/05/11	5	99.50	0	0.00	100.00	5	720	0.69%
2020/05/08	1	99.30	0	0.00	99.30	1	713	0.14%
2020/04/29	0	0.00	4.2	99.78	99.80	-4.2	729	-0.58%
2020/04/28	0	0.00	5	95.90	96.20	-5	729	-0.69%
2020/04/27	0	0.00	3	93.43	94.40	-3	748	-0.40%
2020/04/24	0	0.00	1	92.20	92.20	-1	744	-0.13%
2020/04/23	1	92.10	0	0.00	92.20	1	746	0.13%
2020/04/21	3	91.20	1	90.60	90.60	2	741	0.27%
2020/04/20	0	0.00	3	93.80	94.60	-3	727	-0.41%
2020/04/17	2	94.85	1	97.00	94.70	1	731	0.14%
2020/04/16	5	95.50	1	96.10	96.10	4	722	0.55%
2020/04/15	0	0.00	3	96.83	97.10	-3	716	-0.42%
2020/04/14	1	93.90	4	94.28	94.60	-3	711	-0.42%
2020/04/13	1	92.90	13	93.14	92.90	-12	707	-1.70%
2020/04/10	0	0.00	1	94.20	94.50	-1	703	-0.14%
2020/04/09	0	0.00	1	90.30	92.00	-1	696	-0.14%
2020/04/08	2	88.30	1	90.00	90.50	1	682	0.15%
2020/04/06	10	84.30	0	0.00	85.60	10	664	1.51%
2020/04/01	1	86.00	12	86.03	86.20	-11	650	-1.69%
2020/03/31	2	86.60	0	0.00	86.80	2	641	0.31%
2020/03/24	10	79.50	0	0.00	80.00	10	583	1.71%
2020/03/19	1	77.60	0	0.00	72.50	1	547	0.18%
2020/03/18	0	0.00	5	81.40	80.50	-5	516	-0.97%
2020/03/17	5	82.32	0	0.00	82.40	5	503	0.99%
2020/03/16	0	0.00	4	89.20	88.80	-4	489	-0.82%
2020/03/13	5	91.70	14	89.83	91.30	-9	481	-1.87%
2020/03/12	3	96.90	1	95.80	96.00	2	475	0.42%
2020/03/10	5	99.92	4	100.00	101.00	1	454	0.22%
2020/03/09	1	104.00	0	0.00	103.00	1	436	0.23%
2020/03/06	0	0.00	1	106.00	106.50	-1	416	-0.24%
2020/03/05	1	107.50	1	107.00	107.00	0	412	0.00%
2020/02/26	0	0.00	2	108.25	108.50	-2	407	-0.49%
2020/02/25	1	108.00	0	0.00	108.50	1	421	0.24%
2020/02/24	1	108.50	0	0.00	108.50	1	421	0.24%
2020/02/20	1	111.00	0	0.00	111.00	1	414	0.24%
2020/02/18	1	110.50	0	0.00	110.50	1	413	0.24%
2020/02/12	2	108.25	0	0.00	109.50	2	409	0.49%
2020/02/07	1	108.50	0	0.00	108.50	1	402	0.25%
2020/01/30	1	113.00	0	0.00	111.50	1	343	0.29%
2020/01/20	3	118.00	0	0.00	118.00	3	321	0.93%
2020/01/15	1	117.50	0	0.00	117.00	1	320	0.31%
2020/01/14	4	117.38	0	0.00	117.50	4	321	1.25%
2020/01/13	4	118.00	0	0.00	118.50	4	317	1.26%
2020/01/10	2	116.00	1	116.00	116.00	1	323	0.31%
2020/01/08	1	114.00	0	0.00	114.50	1	323	0.31%
2019/12/19	0	0.00	9	114.50	115.00	-9	347	-2.59%
2019/12/18	1	115.50	0	0.00	115.50	1	343	0.29%
2019/12/16	0	0.00	2	115.25	115.50	-2	339	-0.59%
2019/12/13	0	0.00	1	115.00	114.50	-1	337	-0.30%
2019/12/12	1	114.00	100	114.15	114.50	-99	334	-29.59%
2019/12/11	2	114.00	313	114.17	114.50	-311	332	-93.64%	大賣/鉅額交易
2019/12/09	0	0.00	371	114.71	114.00	-371	330	-112.21%	大賣/鉅額交易
2019/12/05	2	115.50	2	117.00	117.00	0	314	0.00%
2019/12/04	0	0.00	2	115.50	115.00	-2	309	-0.65%
2019/12/03	0	0.00	1	115.50	115.00	-1	309	-0.32%
2019/12/02	0	0.00	2	114.75	115.50	-2	310	-0.64%
2019/11/26	0	0.00	25	117.50	118.00	-25	320	-7.80%
2019/11/25	0	0.00	12	117.50	117.50	-12	318	-3.76%
2019/11/22	2	118.75	0	0.00	119.00	2	315	0.63%
2019/11/21	2	115.25	0	0.00	116.00	2	301	0.66%
2019/11/11	0	0.00	7	114.50	114.50	-7	308	-2.27%
2019/11/08	6	114.50	0	0.00	115.50	6	307	1.95%
2019/11/05	0.5	115.00	1	114.50	115.00	-0.5	322	-0.15%
2019/10/30	5	112.50	0	0.00	113.50	5	362	1.38%
2019/10/24	0	0.00	2	114.50	114.50	-2	424	-0.47%
2019/10/23	0	0.00	10.2	114.51	114.50	-10.2	437	-2.33%
2019/10/22	0.8	115.00	0	0.00	115.00	0.8	504	0.16%
2019/10/18	8	115.25	0	0.00	114.50	8	570	1.40%
2019/10/16	1.2	112.50	0	0.00	112.50	1.2	573	0.21%
2019/10/15	3	112.17	0	0.00	112.50	3	576	0.52%
2019/10/09	1	108.50	0	0.00	109.00	1	584	0.17%
2019/10/08	7	109.50	0	0.00	110.00	7	593	1.18%
2019/10/04	0	0.00	1	111.00	110.50	-1	641	-0.16%
2019/09/25	0	0.00	0.1	113.00	113.00	-0.1	643	-0.02%
2019/09/05	1	114.00	1	113.50	114.00	0	651	0.00%
2019/09/03	0	0.00	3	113.83	113.50	-3	661	-0.45%
2019/09/02	2	113.25	0	0.00	114.00	2	661	0.30%
2019/08/29	0	0.00	1	110.50	110.00	-1	647	-0.15%
2019/08/28	0	0.00	1	109.50	110.50	-1	648	-0.15%
2019/08/26	0	0.00	2	109.50	109.50	-2	654	-0.31%
2019/08/23	1	110.00	0	0.00	110.50	1	652	0.15%
2019/08/15	1	108.00	0	0.00	110.00	1	662	0.15%
2019/08/14	1	111.50	0	0.00	111.00	1	661	0.15%
2019/08/13	1	110.50	0	0.00	110.50	1	658	0.15%
2019/08/08	1	114.00	0	0.00	114.00	1	648	0.15%
2019/08/07	1	113.50	0	0.00	113.50	1	647	0.15%
2019/08/06	2	108.50	0	0.00	111.50	2	657	0.30%
2019/07/31	5	117.90	0	0.00	117.50	5	658	0.76%
2019/07/29	1	121.50	0	0.00	119.00	1	647	0.15%
2019/07/26	2	121.50	0	0.00	121.50	2	633	0.32%
2019/07/25	1	118.50	0	0.00	118.50	1	620	0.16%
2019/07/24	0	0.00	3	115.67	116.00	-3	607	-0.49%
2019/07/23	7	132.07	1	133.50	132.00	6	539	1.11%
2019/07/22	5	130.90	1	132.50	133.00	4	502	0.80%
2019/07/15	6	127.50	1	128.00	129.00	5	443	1.13%
2019/07/12	0	0.00	6	127.58	127.50	-6	441	-1.36%
2019/07/11	7	126.64	1	126.00	127.00	6	434	1.38%
2019/07/10	1	119.50	1	124.50	125.00	0	421	0.00%
2019/07/09	2	116.50	0	0.00	118.00	2	395	0.51%
2019/07/05	5	116.00	0	0.00	116.50	5	403	1.24%
2019/07/04	2	117.00	1	116.50	116.50	1	406	0.25%
2019/07/03	5	116.00	0	0.00	115.50	5	403	1.24%
2019/07/01	3	116.00	0	0.00	116.00	3	412	0.73%
2019/06/25	4	116.00	0	0.00	116.00	4	434	0.92%
2019/06/24	3	116.50	0	0.00	116.00	3	438	0.68%
2019/06/19	1	115.00	0	0.00	114.50	1	451	0.22%
2019/06/17	2	113.50	0	0.00	114.00	2	457	0.44%
2019/06/10	2	111.00	0	0.00	111.50	2	456	0.44%
2019/06/06	4	111.00	0	0.00	111.00	4	454	0.88%
2019/05/28	6	111.00	0	0.00	110.00	6	450	1.33%
2019/05/27	2	110.50	0	0.00	110.00	2	447	0.45%
2019/05/20	1	113.00	0	0.00	113.00	1	434	0.23%
2019/05/17	0	0.00	1	113.50	112.50	-1	438	-0.23%
2019/05/14	1	107.00	1	112.00	112.50	0	440	0.00%
2019/05/13	107	110.86	0	0.00	111.00	107	423	25.24%	大買/鉅額交易
2019/05/10	2	115.50	0	0.00	115.00	2	402	0.50%
2019/05/02	1	118.50	0	0.00	118.00	1	379	0.26%
2019/04/26	11	115.68	0	0.00	115.50	11	372	2.95%
2019/04/25	4	115.75	0	0.00	115.50	4	371	1.08%
2019/04/22	4	116.13	0	0.00	116.50	4	382	1.05%
2019/04/16	73	116.37	0	0.00	116.50	73	383	19.04%
2019/04/15	327	116.62	0	0.00	116.00	327	380	85.97%	大買/鉅額交易
2019/04/12	1	115.00	0	0.00	114.50	1	370	0.27%
2019/04/10	1	117.00	0	0.00	118.00	1	352	0.28%
2019/03/15	1	102.50	0	0.00	103.50	1	277	0.36%
2019/03/07	1	103.00	0	0.00	102.50	1	295	0.34%
2019/02/12	0	0.00	10	100.50	101.00	-10	296	-3.38%
2019/01/28	0	0.00	1	99.80	99.90	-1	305	-0.33%
2018/12/10	0.2	89.00	0	0.00	88.60	0.2	371	0.05%
2018/11/15	0	0.00	3	90.20	90.60	-3	352	-0.85%
2018/10/18	3	87.50	0	0.00	86.40	3	373	0.80%
2018/10/09	1	98.30	0	0.00	98.40	1	341	0.29%
2018/10/02	0.1	102.00	0	0.00	101.50	0.1	351	0.04%
2018/07/20	1	116.00	0	0.00	116.00	1	469	0.21%
2018/07/05	1	113.00	0	0.00	112.50	1	595	0.17%
2018/05/02	0	0.00	1	129.00	129.00	-1	566	-0.18%
2018/04/26	1	134.00	3	131.17	130.50	-2	559	-0.36%
2018/04/18	1	127.50	0	0.00	128.00	1	573	0.17%
2018/04/16	2	131.50	50	132.67	132.00	-48	577	-8.31%
2018/04/13	7	132.50	0	0.00	131.00	7	568	1.23%
2018/04/12	21	133.90	0	0.00	130.50	21	570	3.68%
2018/04/11	56	130.29	6	132.08	132.00	50	538	9.28%
2018/03/29	0	0.00	1	121.00	121.50	-1	468	-0.21%
2018/03/28	1	120.50	3	121.33	120.00	-2	465	-0.43%
2018/03/27	1	118.50	0	0.00	118.50	1	458	0.22%
2018/03/16	1	121.00	0	0.00	119.00	1	459	0.22%
2018/03/13	0	0.00	2	119.00	118.00	-2	443	-0.45%
2018/02/12	0	0.00	1	112.00	111.00	-1	601	-0.17%
2018/01/15	0	0.00	50	114.53	114.50	-50	593	-8.42%
2018/01/10	1	116.50	1	115.00	115.00	0	589	0.00%
2018/01/09	0	0.00	1	114.00	115.00	-1	564	-0.18%