裕融 (9941)-統一-台中券商分點個股進出

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
▼1.0
漲幅
-0.67%
成交量
1,253張
產業
上市其他類股▲0.75%
601人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕融 (9941)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/31	2.1	148.52	0	0.00	148.50	2.1	1,513	0.14%
2024/05/30	0.3	150.06	0	0.00	149.50	0.3	1,506	0.02%
2024/05/29	1.1	153.98	0	0.00	155.00	1.1	1,492	0.07%
2024/05/28	1	154.50	7.2	149.53	154.50	-6.2	1,436	-0.43%
2024/05/27	1	140.51	0	141.00	140.50	1	1,330	0.08%
2024/05/24	0	141.50	0	0.00	141.50	0	1,335	0.00%
2024/05/23	0	0.00	1	140.50	141.50	-1	1,360	-0.07%
2024/05/22	0	0.00	1	143.00	143.50	-1	1,348	-0.07%
2024/05/21	0.1	142.50	0	0.00	142.00	0.1	1,342	0.01%
2024/05/20	0.1	142.73	0	0.00	142.50	0.1	1,334	0.01%
2024/05/17	0.1	141.00	0	0.00	141.50	0.1	1,334	0.01%
2024/05/16	3.1	141.08	0	0.00	141.50	3.1	1,321	0.23%
2024/05/15	1	144.00	0	0.00	144.00	1	1,315	0.08%
2024/05/14	0.1	144.55	0	0.00	144.50	0.1	1,369	0.01%
2024/05/13	0	0.00	3	145.00	145.50	-3	1,369	-0.22%
2024/05/10	1.1	144.55	0	0.00	145.00	1.1	1,358	0.08%
2024/05/09	0.1	146.00	0	0.00	145.00	0.1	1,348	0.01%
2024/05/08	1.1	145.56	0	0.00	148.00	1.1	1,344	0.08%
2024/05/07	0.1	149.00	0	0.00	148.50	0.1	1,319	0.01%
2024/05/06	0.1	148.71	0	0.00	149.00	0.1	1,316	0.01%
2024/05/03	3.1	149.01	0	0.00	147.50	3.1	1,307	0.24%
2024/04/30	0.1	148.00	0.1	149.00	148.00	-0.1	1,299	0.00%
2024/04/29	0	0.00	1.4	148.57	149.00	-1.4	1,305	-0.11%
2024/04/26	0.1	146.95	0	0.00	146.00	0.1	1,297	0.01%
2024/04/25	0	148.00	0	0.00	148.00	0	1,290	0.00%
2024/04/22	0	0.00	1	146.50	147.00	-1	1,313	-0.08%
2024/04/19	2	144.50	0	0.00	146.00	2	1,306	0.16%
2024/04/17	0	146.50	0	0.00	146.00	0	1,294	0.00%
2024/04/16	1	145.01	0	146.00	145.00	1	1,332	0.08%
2024/04/15	0	149.50	0	0.00	149.00	0	1,310	0.00%
2024/04/12	0	150.49	1	150.50	150.00	-1	1,306	-0.07%
2024/04/11	0	150.00	4	149.00	149.50	-4	1,295	-0.31%
2024/04/10	0	150.76	1.1	150.32	149.50	-1.1	1,289	-0.08%
2024/04/09	0	147.50	1	147.50	147.00	-1	1,274	-0.08%
2024/04/08	0	0.00	1	147.00	146.50	-1	1,272	-0.08%
2024/04/03	2	146.50	1	146.50	146.50	1	1,269	0.08%
2024/04/01	1.1	148.00	1	147.50	147.50	0.1	1,253	0.01%
2024/03/29	0	0.00	0.4	146.50	146.50	-0.4	1,246	-0.03%
2024/03/28	2	145.26	0	0.00	144.50	2	1,237	0.16%
2024/03/27	1	145.50	0	0.00	144.50	1	1,225	0.08%
2024/03/26	0	0.00	1	147.00	145.50	-1	1,206	-0.08%
2024/03/25	2	145.75	0	0.00	145.00	2	1,202	0.17%
2024/03/22	0.2	147.50	0	0.00	146.50	0.2	1,182	0.02%
2024/03/21	0	150.00	2	149.75	149.50	-2	1,165	-0.17%
2024/03/19	1	148.50	1.4	148.14	147.50	-0.4	1,153	-0.03%
2024/03/18	1	148.50	0.4	148.50	148.50	0.6	1,139	0.05%
2024/03/15	2	148.50	0	0.00	149.50	2	1,127	0.18%
2024/03/14	0	150.50	1	150.50	150.50	-1	1,119	-0.09%
2024/03/13	1.5	149.67	1	149.50	151.00	0.5	1,095	0.05%
2024/03/12	1	147.13	2	148.00	152.50	-1	1,059	-0.09%
2024/03/11	4.1	144.40	0	0.00	145.50	4.1	1,021	0.40%
2024/03/08	10.4	148.26	78	148.07	148.00	-67.6	958	-7.05%
2024/03/07	0	164.30	4	163.50	163.50	-4	765	-0.52%
2024/03/05	1	163.51	0	0.00	164.00	1	769	0.13%
2024/03/04	0.1	164.58	0	0.00	164.50	0.1	762	0.02%
2024/03/01	1	165.01	0	0.00	165.50	1	755	0.13%
2024/02/27	1	163.50	0	0.00	163.50	1	764	0.13%
2024/02/26	4.1	165.50	0	0.00	165.00	4.1	748	0.54%
2024/02/23	4	170.00	1	169.00	169.50	3	714	0.42%
2024/02/22	0.2	170.00	0	0.00	170.00	0.2	716	0.03%
2024/02/21	0.1	169.69	0	0.00	170.00	0.1	712	0.01%
2024/02/20	0	170.13	0	0.00	169.00	0	712	0.01%
2024/02/19	0	169.50	1	168.50	169.50	-1	704	-0.14%
2024/02/16	0	166.00	0	0.00	166.00	0	698	0.00%
2024/02/15	14.3	166.46	17	166.62	166.50	-2.7	675	-0.40%
2024/02/05	0.1	175.50	0	0.00	175.50	0.1	615	0.01%
2024/02/02	0.3	176.50	1	176.50	176.00	-0.7	612	-0.12%
2024/02/01	0.1	176.00	0	0.00	175.00	0.1	614	0.02%
2024/01/31	2	174.50	0	0.00	174.50	2	612	0.33%
2024/01/30	1	176.00	2	176.00	175.50	-1	606	-0.17%
2024/01/29	0	0.00	1	178.00	177.50	-1	610	-0.16%
2024/01/26	0.1	177.41	0	0.00	177.00	0.1	610	0.02%
2024/01/25	0	176.88	0	0.00	176.50	0	611	0.01%
2024/01/24	2.1	176.07	0	0.00	176.50	2.1	608	0.35%
2024/01/23	2	175.51	2	175.00	175.00	0	607	0.00%
2024/01/22	1.2	176.60	0	0.00	176.50	1.2	599	0.20%
2024/01/19	2	176.50	0	0.00	178.00	2	592	0.34%
2024/01/18	2.2	175.32	0	0.00	176.00	2.2	592	0.37%
2024/01/17	2.1	176.27	0	0.00	176.00	2.1	585	0.35%
2024/01/16	27	177.83	0	0.00	178.00	27	568	4.75%
2024/01/15	3.1	180.51	0	0.00	179.00	3.1	558	0.55%
2024/01/11	1	179.51	2.2	179.55	179.00	-1.2	551	-0.21%
2024/01/10	7.2	180.02	0	0.00	180.50	7.2	539	1.34%
2024/01/09	2	185.51	0	0.00	185.00	2	497	0.40%
2024/01/05	2	186.00	0	0.00	186.50	2	497	0.40%
2024/01/04	0	187.00	0	0.00	186.00	0	501	0.01%
2024/01/03	0	0.00	3	187.00	187.00	-3	501	-0.60%
2023/12/29	0	185.50	0	0.00	186.00	0	479	0.01%
2023/12/26	1	183.54	0	0.00	184.50	1	485	0.21%
2023/12/25	2	184.00	0	184.00	183.00	2	494	0.40%
2023/12/21	0	184.00	0	0.00	183.50	0	494	0.00%
2023/12/20	1	184.00	0	0.00	184.00	1	492	0.20%
2023/12/19	0.1	185.80	0	0.00	185.00	0.1	491	0.01%
2023/12/18	0.1	187.00	0	0.00	186.00	0.1	498	0.01%
2023/12/13	1.2	183.65	3	184.00	184.00	-1.8	489	-0.37%
2023/12/12	0	184.50	0	0.00	184.00	0	486	0.00%
2023/12/11	0	185.75	1	185.00	184.50	-1	489	-0.20%
2023/12/08	0.1	187.50	0	0.00	186.50	0.1	480	0.02%
2023/12/07	0.1	187.50	3	187.00	187.00	-2.9	476	-0.61%
2023/12/05	0.3	187.68	0	0.00	187.00	0.3	485	0.06%
2023/12/04	0	0.00	1	189.00	189.00	-1	482	-0.21%
2023/12/01	2	188.75	0	0.00	189.00	2	483	0.42%
2023/11/30	0.1	188.50	0	0.00	189.50	0.1	481	0.02%
2023/11/29	1	185.50	0	0.00	185.50	1	475	0.21%
2023/11/21	0	185.00	0	0.00	184.50	0	474	0.00%
2023/11/17	0.2	185.86	0	0.00	184.50	0.2	480	0.04%
2023/11/16	0	185.50	0	185.50	185.00	0	481	0.00%
2023/11/15	1	184.00	0	0.00	185.50	1	486	0.21%
2023/11/14	0	183.50	0	0.00	184.00	0	488	0.00%
2023/11/13	3	181.17	0	182.00	181.50	3	493	0.60%
2023/11/10	3	184.00	0	0.00	183.50	3	499	0.60%
2023/11/09	1.1	185.08	0	0.00	186.00	1.1	503	0.23%
2023/11/08	2.1	185.00	0.4	185.00	185.00	1.7	536	0.32%
2023/11/03	0	0.00	0	183.00	182.00	0	548	-0.01%
2023/11/02	1	182.00	0	0.00	182.00	1	555	0.18%
2023/11/01	5.1	179.52	1.3	179.61	180.50	3.8	564	0.67%
2023/10/31	0	0.00	6	179.50	179.00	-6	579	-1.04%
2023/10/30	0	180.34	1	179.50	180.50	-1	592	-0.16%
2023/10/26	0.1	179.50	5	178.50	178.50	-4.9	620	-0.79%
2023/10/25	2	181.00	0	0.00	180.50	2	620	0.32%
2023/10/23	3	180.00	0	0.00	180.00	3	656	0.46%
2023/10/20	0	180.00	2	181.00	180.50	-2	701	-0.28%
2023/10/19	0.1	183.00	0	0.00	182.50	0.1	725	0.01%
2023/10/18	0	183.42	0	0.00	182.50	0	735	0.00%
2023/10/16	1	184.51	0	0.00	184.50	1	767	0.13%
2023/10/13	0	185.00	0	0.00	186.00	0	779	0.00%
2023/10/12	0	184.00	1	183.50	185.00	-1	789	-0.13%
2023/10/11	0	182.00	0	0.00	182.50	0	798	0.00%
2023/10/06	0.6	180.00	0	0.00	181.00	0.6	813	0.07%
2023/10/05	0	181.50	0	0.00	180.00	0	822	0.00%
2023/10/04	0	180.50	0	0.00	179.50	0	832	0.00%
2023/10/03	1	182.00	0	0.00	181.00	1	837	0.12%
2023/10/02	0	183.50	3	182.50	182.50	-3	841	-0.36%
2023/09/28	0	0.00	3	183.50	183.50	-3	846	-0.35%
2023/09/27	0	181.50	0	0.00	181.00	0	859	0.00%
2023/09/25	0.2	181.00	0	0.00	181.50	0.2	892	0.02%
2023/09/21	1	178.00	0	0.00	178.00	1	891	0.11%
2023/09/19	1	182.00	0	0.00	182.00	1	888	0.11%
2023/09/15	0	0.00	0	182.00	182.00	0	903	0.00%
2023/09/14	0	0.00	4	181.50	182.50	-4	903	-0.44%
2023/09/12	1	176.50	0	0.00	177.50	1	918	0.11%
2023/09/11	1.1	176.10	0	177.50	176.00	1	924	0.11%
2023/09/07	0.1	179.50	3	178.00	179.00	-2.9	927	-0.31%
2023/09/06	3	182.00	0	0.00	181.50	3	928	0.32%
2023/09/05	0.1	183.50	1	181.50	182.00	-1	927	-0.10%
2023/09/04	1.2	183.67	0	0.00	183.00	1.2	926	0.13%
2023/08/21	0	173.50	0	0.00	173.00	0	911	0.00%
2023/08/17	1	177.00	0	0.00	177.00	1	911	0.11%
2023/08/16	0.1	172.50	4	170.50	172.50	-3.9	910	-0.43%
2023/08/14	3.1	175.23	1	175.50	176.00	2.1	911	0.23%
2023/08/11	0	183.50	0	0.00	182.00	0	887	0.00%
2023/08/09	1	184.00	0	0.00	184.00	1	891	0.11%
2023/08/08	1	184.50	0	0.00	184.50	1	891	0.11%
2023/08/07	0.1	183.50	1	186.00	185.00	-1	905	-0.11%
2023/08/04	0.1	189.50	0	0.00	187.50	0.1	916	0.01%
2023/07/31	7.2	190.12	0	0.00	189.50	7.2	927	0.78%
2023/07/27	2.1	195.02	0	0.00	194.50	2.1	910	0.23%
2023/07/25	2.2	191.41	10.2	192.97	194.50	-8	889	-0.90%
2023/07/24	1.8	213.89	0	0.00	212.50	1.8	848	0.21%
2023/07/21	0.2	217.00	0	0.00	216.00	0.2	832	0.02%
2023/07/20	0	216.50	0	0.00	218.50	0	832	0.00%
2023/07/18	0.1	216.00	1	217.00	217.00	-0.9	815	-0.11%
2023/07/17	0.2	219.90	0	0.00	218.50	0.2	807	0.03%
2023/07/13	1	213.00	1	214.00	212.50	0	793	0.00%
2023/07/12	2	210.50	0	0.00	210.50	2	784	0.26%
2023/07/10	0	0.00	1	207.00	207.00	-1	792	-0.13%
2023/07/07	2	204.50	0	0.00	204.50	2	799	0.25%
2023/07/06	0.2	209.25	5	205.00	205.00	-4.8	827	-0.58%
2023/07/05	0	0.00	1	207.00	210.00	-1	822	-0.12%
2023/06/27	1	194.00	0	0.00	194.50	1	801	0.13%
2023/06/26	1	195.00	5	195.00	194.00	-4	804	-0.50%
2023/06/21	3	197.50	0	0.00	197.50	3	802	0.37%
2023/06/20	2	200.00	0	0.00	199.00	2	793	0.25%
2023/06/19	0	0.00	10	199.50	200.50	-10	799	-1.25%
2023/06/15	2	199.00	0	0.00	199.50	2	790	0.25%
2023/06/13	1.3	198.02	0	0.00	198.00	1.3	812	0.15%
2023/06/07	3	200.00	0	0.00	200.50	3	886	0.34%
2023/06/06	0	0.00	0.1	198.00	199.00	-0.1	892	-0.01%
2023/06/02	1	195.50	0	0.00	195.00	1	917	0.11%
2023/05/31	3.2	194.53	0	0.00	195.00	3.2	949	0.34%
2023/05/30	0	0.00	0.1	195.00	194.50	-0.1	963	-0.01%
2023/05/26	0	0.00	1	195.50	197.00	-1	976	-0.10%
2023/05/25	0	196.00	0	0.00	195.00	0	976	0.00%
2023/05/24	1	197.00	0	0.00	196.00	1	987	0.10%
2023/05/23	0	0.00	2	199.00	197.00	-2	988	-0.20%
2023/05/22	0	0.00	6	194.50	196.50	-6	987	-0.61%
2023/05/19	9	194.39	0	0.00	193.50	9	982	0.92%
2023/05/18	0	0.00	1	193.00	194.50	-1	983	-0.10%
2023/05/17	1	192.00	1	192.00	192.00	0	979	0.00%
2023/05/16	1	190.50	1	190.00	190.00	0	972	0.00%
2023/05/15	0	0.00	6	188.50	188.50	-6	977	-0.61%
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%
2023/05/10	5	190.50	7	192.29	191.00	-2	956	-0.21%
2023/05/09	0	0.00	20	193.13	195.50	-20	940	-2.13%
2023/05/08	0	0.00	10	190.50	192.50	-10	930	-1.07%
2023/05/05	6	189.00	2.2	190.17	190.00	3.8	923	0.41%
2023/05/04	10	188.00	1	188.00	188.00	9	914	0.98%
2023/05/02	10	187.50	1	187.50	187.50	9	951	0.95%
2023/04/28	0	0.00	1	184.50	184.50	-1	958	-0.10%
2023/04/27	3	182.50	0	0.00	182.00	3	961	0.31%
2023/04/25	8	183.31	8	183.00	182.00	0	970	0.00%
2023/04/24	2	184.00	0	0.00	184.00	2	997	0.20%
2023/04/21	1	183.00	1	183.00	182.50	0	1,031	0.00%
2023/04/20	2	186.00	0	0.00	186.00	2	1,027	0.19%
2023/04/19	0	0.00	3	187.67	186.50	-3	1,027	-0.29%
2023/04/18	3	185.50	0	0.00	185.00	3	1,018	0.29%
2023/04/17	3.1	185.02	2	184.50	185.00	1.1	1,029	0.11%
2023/04/14	0	0.00	4	184.50	184.50	-4	1,032	-0.39%
2023/04/13	0	0.00	0.4	184.50	184.50	-0.4	1,013	-0.04%
2023/04/11	1	183.00	1.1	181.68	185.00	-0.1	1,004	-0.01%
2023/04/10	0	0.00	3	177.67	178.50	-3	976	-0.31%
2023/04/06	0	0.00	14	179.89	178.50	-14	975	-1.43%
2023/03/30	4	178.25	0	0.00	178.50	4	950	0.42%
2023/03/28	0	0.00	1	176.50	177.00	-1	947	-0.11%
2023/03/27	1	176.00	8	176.94	177.00	-7	946	-0.74%
2023/03/24	5	176.50	0	0.00	176.00	5	951	0.53%
2023/03/21	2	175.00	0	0.00	174.50	2	946	0.21%
2023/03/20	2	172.00	1	173.00	173.50	1	942	0.11%
2023/03/16	1.3	173.94	0	0.00	172.00	1.3	932	0.13%
2023/03/15	1.3	177.50	1	176.00	176.00	0.3	916	0.03%
2023/03/14	5.1	177.60	0	0.00	175.50	5.1	912	0.56%
2023/03/13	1.1	175.25	5	178.00	179.50	-3.9	893	-0.44%
2023/03/10	1.6	180.06	5	181.50	179.00	-3.4	878	-0.39%
2023/03/08	4	179.88	0	0.00	180.00	4	900	0.44%
2023/03/07	3.1	182.29	0	0.00	182.00	3.1	899	0.34%
2023/03/06	5	176.10	2	177.00	178.50	3	878	0.34%
2023/03/03	1	176.00	3	175.50	175.50	-2	866	-0.23%
2023/03/02	2.2	175.57	1	176.50	175.50	1.2	854	0.13%
2023/03/01	1	171.00	6	172.42	173.50	-5	840	-0.59%
2023/02/24	2.1	169.29	0	0.00	170.00	2.1	826	0.25%
2023/02/22	0	168.50	0	0.00	169.00	0	821	0.00%
2023/02/21	1	169.50	0	0.00	170.00	1	813	0.12%
2023/02/16	3	169.17	0	0.00	169.50	3	846	0.35%
2023/02/15	3.1	169.17	2	168.50	169.00	1.1	847	0.12%
2023/02/14	2	170.50	35	170.06	170.50	-33	840	-3.93%
2023/02/13	1	170.00	115	170.07	170.50	-114	845	-13.49%	大賣/鉅額交易
2023/02/09	2	172.75	0	0.00	172.00	2	854	0.24%
2023/02/08	3	173.17	0	0.00	173.50	3	852	0.35%
2023/02/07	0	0.00	2	172.50	171.00	-2	845	-0.24%
2023/02/06	0	0.00	3	171.50	171.50	-3	843	-0.36%
2023/02/02	1	171.50	4	172.88	171.50	-3	853	-0.35%
2023/02/01	10	170.15	2	172.00	172.50	8	866	0.93%
2023/01/31	1	164.50	6	166.50	166.50	-5	850	-0.59%
2023/01/30	1	164.00	1	166.00	165.00	0	840	0.00%
2023/01/17	0.1	163.50	0	0.00	163.00	0.1	833	0.01%
2023/01/13	6	162.08	0	0.00	162.00	6	837	0.72%
2023/01/12	1	165.00	4	167.63	165.00	-3	865	-0.35%
2023/01/11	1	164.50	0	0.00	164.50	1	835	0.12%
2023/01/05	0	160.00	0	0.00	160.50	0	835	0.00%
2022/12/29	1	150.50	0	0.00	153.00	1	843	0.12%
2022/12/26	0	156.50	0	0.00	154.50	0	864	0.00%
2022/12/16	0.3	159.00	2	158.00	158.00	-1.7	949	-0.18%
2022/12/08	1	157.00	0	0.00	159.00	1	953	0.10%
2022/12/07	0	0.00	3	156.00	157.50	-3	952	-0.31%
2022/12/06	0	0.00	1.2	159.58	158.00	-1.2	953	-0.13%
2022/12/05	2.1	161.05	1.3	160.30	160.00	0.9	953	0.09%
2022/12/02	0	0.00	3	161.50	161.50	-3	953	-0.31%
2022/11/30	0	0.00	23	159.67	160.00	-23	947	-2.43%
2022/11/29	0	0.00	1	154.00	154.00	-1	913	-0.11%
2022/11/28	0	0.00	2	152.50	153.00	-2	939	-0.21%
2022/11/25	0	0.00	1	153.00	152.50	-1	969	-0.10%
2022/11/23	2	151.50	1	152.50	151.50	1	1,098	0.09%
2022/11/22	1	149.50	0	0.00	150.00	1	1,101	0.09%
2022/11/16	0	0.00	3	148.50	147.50	-3	1,172	-0.26%
2022/11/10	2	143.50	1	144.00	144.00	1	1,162	0.09%
2022/11/09	14	145.00	5	143.60	143.50	9	1,166	0.77%
2022/11/08	0	145.50	0	0.00	144.50	0	1,162	0.00%
2022/11/07	3	141.50	0	0.00	143.00	3	1,158	0.26%
2022/11/04	1	139.00	0	0.00	140.00	1	1,165	0.09%
2022/11/01	1	138.50	0	0.00	137.50	1	1,167	0.09%
2022/10/31	0	0.00	2	136.00	136.50	-2	1,168	-0.17%
2022/10/28	0	0.00	0.7	133.00	133.00	-0.7	1,163	-0.06%
2022/10/26	0	0.00	1	127.00	127.50	-1	1,140	-0.09%
2022/10/25	3	127.00	6	125.42	126.00	-3	1,138	-0.26%
2022/10/24	0	0.00	30	129.00	128.00	-30	1,142	-2.63%
2022/10/21	0.1	129.50	4	129.63	129.00	-3.9	1,146	-0.34%
2022/10/20	5	127.50	3	129.50	127.50	2	1,140	0.18%
2022/10/19	2	134.75	0	0.00	132.50	2	1,133	0.18%
2022/10/18	0	0.00	1	134.00	134.00	-1	1,164	-0.09%
2022/10/17	3	132.50	1.3	131.92	132.50	1.7	1,172	0.15%
2022/10/14	0	0.00	1	135.50	135.50	-1	1,182	-0.08%
2022/10/13	3.1	132.00	0	0.00	131.00	3.1	1,190	0.26%
2022/10/12	0	0.00	20	136.00	138.00	-20	1,166	-1.71%
2022/10/11	1.2	140.00	0	0.00	139.50	1.2	1,154	0.10%
2022/10/04	1	140.50	0	0.00	143.50	1	1,135	0.09%
2022/09/30	0.2	143.25	0	0.00	143.50	0.2	1,123	0.02%
2022/09/29	1	144.00	0	0.00	145.00	1	1,108	0.09%
2022/09/28	1	148.00	8	144.31	143.00	-7	1,106	-0.63%
2022/09/27	0.1	150.00	0	0.00	149.00	0.1	1,085	0.01%
2022/09/26	2	151.50	10	151.50	150.50	-8	1,074	-0.74%
2022/09/23	0	0.00	1	156.00	156.50	-1	1,074	-0.09%
2022/09/22	1.7	156.48	0	0.00	155.00	1.7	1,080	0.15%
2022/09/21	0.1	156.50	0	0.00	156.00	0.1	1,083	0.01%
2022/09/19	0.1	156.00	3	156.00	156.50	-2.9	1,080	-0.27%
2022/09/15	2.3	158.50	1	157.00	158.50	1.3	1,080	0.12%
2022/09/12	5	158.00	0	0.00	158.00	5	1,078	0.46%
2022/09/08	0	0.00	2	156.00	156.00	-2	1,074	-0.19%
2022/09/07	0.1	154.00	1	155.00	153.00	-1	1,072	-0.09%
2022/09/06	0.1	155.50	1	156.00	155.00	-1	1,055	-0.09%
2022/09/05	0.1	157.00	1	155.50	156.00	-1	1,052	-0.09%
2022/09/02	3.2	155.52	0.1	157.00	156.00	3.2	1,046	0.30%
2022/09/01	7	158.86	0	0.00	158.50	7	1,009	0.69%
2022/08/31	5	161.22	4	161.13	162.00	1	974	0.10%
2022/08/30	0	0.00	0.3	167.50	167.00	-0.3	846	-0.04%
2022/08/26	0	0.00	0	171.00	168.50	0	836	0.00%
2022/08/25	3	166.00	2	167.50	170.50	1	825	0.12%
2022/08/24	5.2	161.92	1	164.50	164.50	4.2	804	0.52%
2022/08/23	6	166.01	0.1	168.50	165.00	5.9	778	0.76%
2022/08/22	6.2	170.63	0.1	170.50	169.00	6.1	764	0.80%
2022/08/19	4.2	174.07	0.6	174.50	173.50	3.6	747	0.49%
2022/08/18	4	176.00	0	0.00	176.00	4	737	0.54%
2022/08/17	1.5	175.77	0	0.00	175.50	1.5	736	0.21%
2022/08/16	3	178.33	4	177.00	177.00	-1	727	-0.14%
2022/08/15	0	0.00	0.1	179.50	178.50	-0.1	722	-0.01%
2022/08/10	0	180.50	3	179.50	180.00	-3	713	-0.42%
2022/08/09	0	0.00	11	179.50	179.50	-11	716	-1.54%
2022/08/08	0.2	178.25	0	0.00	178.00	0.2	718	0.03%
2022/08/04	1	174.00	0	176.00	176.50	1	745	0.13%
2022/08/02	0	179.00	0	0.00	178.50	0	760	0.01%
2022/08/01	0	179.00	0.2	178.50	179.50	-0.2	778	-0.02%
2022/07/29	0.1	178.50	1	178.50	178.50	-0.9	790	-0.12%
2022/07/28	6.1	177.34	0	0.00	176.50	6.1	779	0.78%
2022/07/27	5	179.00	0	0.00	178.50	5	769	0.65%
2022/07/26	6.1	177.98	3.2	175.96	179.50	3	763	0.39%
2022/07/25	2.9	213.00	0	0.00	214.00	2.9	734	0.39%
2022/07/21	1	201.00	1	205.00	205.00	0	725	0.00%
2022/07/20	1.3	211.77	2	211.50	208.00	-0.7	716	-0.10%
2022/07/19	1	213.00	0	0.00	214.00	1	727	0.14%
2022/07/13	0	0.00	6	207.50	211.00	-6	744	-0.81%
2022/07/12	4	203.50	2.5	203.20	202.50	1.5	747	0.20%
2022/07/11	3	205.50	0	0.00	206.50	3	747	0.40%
2022/07/08	0	0.00	3	207.00	207.50	-3	753	-0.40%
2022/07/07	4	199.75	0	0.00	201.00	4	750	0.53%
2022/07/05	1.2	203.77	2	200.00	204.00	-0.8	747	-0.11%
2022/07/01	0.3	206.00	0	0.00	203.00	0.3	758	0.03%
2022/06/27	2	216.00	0	0.00	216.00	2	726	0.28%
2022/06/22	2	214.01	0	0.00	214.00	2	719	0.28%
2022/06/20	1	207.50	1.3	208.60	207.00	-0.3	726	-0.03%
2022/06/17	0.3	214.40	0	0.00	215.50	0.3	721	0.03%
2022/06/16	2	216.00	0	0.00	215.00	2	731	0.27%
2022/06/15	1	216.50	1	219.00	219.50	0	741	0.00%
2022/06/14	5	211.50	0	0.00	215.00	5	748	0.67%
2022/06/13	1	216.00	0	0.00	215.50	1	764	0.13%
2022/06/10	0	220.00	0	0.00	220.00	0	769	0.00%
2022/06/09	0	0.00	0.5	221.50	220.50	-0.5	787	-0.06%
2022/06/08	2	221.75	0.5	220.13	222.00	1.5	830	0.18%
2022/06/06	0	218.00	0	0.00	216.00	0	836	0.00%
2022/06/02	1	219.00	0	0.00	219.00	1	858	0.12%
2022/06/01	0	220.00	0	0.00	219.00	0	872	0.00%
2022/05/31	5	219.50	0	0.00	218.00	5	878	0.57%
2022/05/30	0	219.00	6	218.92	220.00	-6	876	-0.68%
2022/05/26	0	214.00	1	212.50	211.50	-1	884	-0.11%
2022/05/24	0	214.50	0.1	214.00	211.50	-0.1	909	-0.01%
2022/05/23	0	216.00	0	0.00	216.00	0	914	0.00%
2022/05/20	0	217.50	0	0.00	216.50	0	921	0.00%
2022/05/19	0	210.43	0	0.00	213.00	0	931	0.00%
2022/05/16	2	205.50	0	0.00	208.00	2	924	0.22%
2022/05/13	2	200.50	0	0.00	204.00	2	919	0.22%
2022/05/12	1	200.50	0.1	201.50	198.00	0.9	907	0.10%
2022/05/11	4.2	210.54	1.5	208.50	207.00	2.7	882	0.31%
2022/05/10	10	213.00	0	0.00	214.00	10	877	1.14%
2022/05/09	9.1	213.78	33	213.35	212.00	-23.9	861	-2.78%
2022/05/06	22.1	221.48	145	221.15	222.00	-122.9	840	-14.63%	大賣/鉅額交易
2022/05/05	0	0.00	65	229.20	227.50	-65	828	-7.84%
2022/05/04	1.1	229.02	103	228.50	228.50	-102	826	-12.34%	大賣/鉅額交易
2022/05/03	0.1	231.00	57	230.18	231.00	-56.9	828	-6.87%
2022/04/28	1	227.00	0	0.00	227.50	1	829	0.12%
2022/04/27	2	230.00	35	228.33	225.50	-33	821	-4.02%
2022/04/26	1	245.00	0	0.00	240.00	1	795	0.13%
2022/04/25	3	245.17	0	0.00	244.00	3	792	0.38%
2022/04/22	2	252.00	0	0.00	253.50	2	765	0.26%
2022/04/21	2	249.75	1	249.50	249.50	1	777	0.13%
2022/04/20	10	247.00	2	241.50	248.50	8	785	1.02%
2022/04/15	10	240.00	0	0.00	239.50	10	777	1.29%
2022/04/14	14	238.93	0	0.00	240.00	14	775	1.80%
2022/04/13	100.1	234.29	10	233.50	237.00	90.1	772	11.66%
2022/04/11	0	0.00	9.3	235.83	234.50	-9.3	771	-1.21%
2022/04/07	0	0.00	1	235.00	232.00	-1	752	-0.13%
2022/03/31	1	229.50	0	0.00	227.00	1	740	0.14%
2022/03/29	5	226.00	0	0.00	226.00	5	727	0.69%
2022/03/24	0	0.00	1	230.50	230.50	-1	714	-0.14%
2022/03/22	15	229.47	0	0.00	230.00	15	699	2.14%
2022/03/18	3	220.17	0	0.00	219.50	3	682	0.44%
2022/03/17	10	217.30	0	0.00	218.00	10	669	1.49%
2022/03/16	2.3	215.50	0	0.00	215.50	2.3	659	0.35%
2022/03/14	1	217.50	0	0.00	223.00	1	629	0.16%
2022/03/11	4.6	218.21	11	221.23	221.00	-6.4	612	-1.04%
2022/03/10	3	208.00	0	0.00	209.00	3	574	0.52%
2022/03/09	4	201.25	11	201.09	201.00	-7	566	-1.24%
2022/03/08	16	203.75	0	0.00	198.50	16	557	2.87%
2022/03/07	5	210.00	0	0.00	210.00	5	535	0.93%
2022/03/04	0	0.00	11	212.00	209.00	-11	527	-2.09%
2022/02/25	13	201.12	0	0.00	202.00	13	507	2.56%
2022/02/22	0	0.00	0.1	199.50	201.50	-0.1	474	-0.02%
2022/02/21	0	0.00	0	198.50	201.50	0	469	0.00%
2022/02/16	6.5	191.04	0	0.00	192.00	6.5	456	1.42%
2022/02/15	6.5	187.96	0	0.00	187.00	6.5	445	1.45%
2022/02/14	4	185.75	7	185.50	185.50	-3	446	-0.67%
2022/02/11	5	185.50	0	0.00	185.50	5	446	1.12%
2022/02/10	4	184.63	0	0.00	185.00	4	448	0.89%
2022/02/07	99	178.15	0	0.00	179.00	99	465	21.25%
2022/01/26	11	174.50	0	0.00	174.50	11	461	2.38%
2022/01/25	3.1	172.03	0	0.00	172.50	3.1	466	0.67%
2022/01/24	2	172.25	0	0.00	175.00	2	465	0.43%
2022/01/21	6	174.92	0	0.00	175.00	6	466	1.29%
2022/01/20	4	175.75	0	0.00	177.50	4	462	0.86%
2022/01/19	10	177.65	0	0.00	177.00	10	464	2.15%
2022/01/18	6	180.42	0	0.00	179.50	6	474	1.27%
2022/01/17	1	184.00	0	0.00	182.50	1	466	0.21%
2022/01/14	6	187.50	1	184.50	184.00	5	463	1.08%
2022/01/13	7	184.50	0	0.00	188.00	7	453	1.54%
2022/01/12	5	179.50	3	181.50	182.50	2	432	0.46%
2022/01/11	3	177.17	0	0.00	179.00	3	423	0.71%
2021/12/29	0	0.00	1	174.50	174.50	-1	426	-0.23%
2021/12/27	0	0.00	3	172.67	173.00	-3	439	-0.68%
2021/12/24	10	172.00	11	172.00	172.00	-1	448	-0.22%
2021/12/23	0	0.00	1	171.50	171.50	-1	463	-0.22%
2021/12/22	0	0.00	1	170.50	171.00	-1	470	-0.21%
2021/12/21	10	169.50	12	169.50	169.50	-2	476	-0.42%
2021/12/17	0.1	170.00	0	0.00	169.50	0.1	483	0.02%
2021/12/16	2	168.50	0	0.00	169.00	2	485	0.41%
2021/12/15	0	0.00	7	168.50	169.50	-7	495	-1.41%
2021/12/06	0	0.00	1	175.00	175.00	-1	543	-0.18%
2021/11/30	0	0.00	4	170.00	169.00	-4	558	-0.72%
2021/11/29	2	165.50	1	168.50	168.50	1	559	0.18%
2021/11/24	0	0.00	11	171.68	172.50	-11	588	-1.87%
2021/11/23	0	0.00	4	171.50	171.50	-4	608	-0.66%
2021/11/22	1	172.50	8	173.00	171.50	-7	626	-1.12%
2021/11/19	0	0.00	35	174.13	174.00	-35	649	-5.39%
2021/11/18	32	177.50	4	176.00	176.00	28	700	4.00%
2021/11/17	0	0.00	1	174.50	174.00	-1	730	-0.14%
2021/11/15	1	171.50	0	0.00	171.50	1	745	0.13%
2021/11/10	2	173.50	0	0.00	173.50	2	783	0.26%
2021/11/01	0	0.00	8	169.00	170.00	-8	847	-0.94%
2021/10/29	1	168.50	0	0.00	168.50	1	842	0.12%
2021/10/26	8.2	166.96	0	0.00	167.50	8.2	844	0.97%
2021/10/21	0.5	161.00	0	0.00	160.00	0.5	865	0.06%
2021/10/20	5	161.50	0	0.00	161.00	5	860	0.58%
2021/10/19	0.2	162.00	0	0.00	162.00	0.2	866	0.02%
2021/10/15	2.6	160.00	0	0.00	159.50	2.6	874	0.29%
2021/10/12	10	161.50	10	161.50	161.50	0	902	0.00%
2021/10/01	2	159.50	0	0.00	159.50	2	933	0.21%
2021/09/29	0	0.00	3.3	163.23	163.50	-3.3	951	-0.34%
2021/09/24	52	165.98	0	0.00	165.00	52	966	5.38%
2021/09/23	40	164.16	0	0.00	164.50	40	984	4.06%
2021/09/22	10	162.30	0	0.00	162.50	10	980	1.02%
2021/09/15	4	166.25	0	0.00	167.00	4	946	0.42%
2021/09/14	1	169.00	0	0.00	170.00	1	940	0.11%
2021/09/10	0.3	164.00	0	0.00	164.50	0.3	923	0.03%
2021/09/09	1	161.00	0	0.00	160.50	1	925	0.11%
2021/09/03	10	163.00	10	163.00	163.00	0	919	0.00%
2021/09/01	11	162.55	10	162.50	162.50	1	908	0.11%
2021/08/31	3	165.00	10	166.50	166.50	-7	892	-0.78%
2021/08/30	10	168.50	10	168.50	168.50	0	886	0.00%
2021/08/26	0	0.00	1	170.00	170.00	-1	853	-0.12%
2021/08/25	0.2	167.03	0	0.00	165.00	0.2	836	0.02%
2021/08/24	1.5	160.50	2.8	159.64	162.50	-1.3	811	-0.16%
2021/08/23	5.5	180.45	6.3	179.84	181.50	-0.8	760	-0.10%
2021/08/20	0.7	171.50	1	174.00	174.00	-0.3	733	-0.04%
2021/08/19	2	171.95	0	0.00	171.00	2	736	0.27%
2021/08/18	0	174.50	0	0.00	175.00	0	727	0.00%
2021/08/17	0.2	171.00	0	0.00	171.00	0.2	720	0.03%
2021/08/16	2.4	171.40	0	0.00	170.50	2.4	708	0.34%
2021/08/13	0	0.00	0	180.00	178.50	0	692	0.00%
2021/08/12	0.1	179.32	0	0.00	180.00	0.1	682	0.02%
2021/08/09	0	0.00	1	180.00	180.00	-1	681	-0.15%
2021/08/05	1	176.00	0	0.00	172.00	1	677	0.15%
2021/08/04	10	168.75	10	169.00	169.00	0	701	0.00%
2021/08/02	0	0.00	58	168.38	169.50	-58	721	-8.04%
2021/07/30	6	164.50	0	0.00	165.00	6	724	0.83%
2021/07/29	1	162.50	0	0.00	163.00	1	722	0.14%
2021/07/22	8	165.13	0	0.00	164.00	8	720	1.11%
2021/07/21	0	163.50	0	0.00	165.00	0	723	0.00%
2021/07/20	0	0.00	6	164.00	162.50	-6	718	-0.84%
2021/07/14	10	163.00	0	0.00	161.50	10	697	1.43%
2021/07/13	0	0.00	3	161.50	160.50	-3	700	-0.43%
2021/07/12	71	160.74	0	0.00	160.50	71	700	10.13%
2021/07/09	9	159.00	0	0.00	159.50	9	701	1.28%
2021/07/08	0.2	159.50	0	0.00	160.00	0.2	717	0.02%
2021/06/30	3	142.50	0	0.00	142.50	3	704	0.43%
2021/06/29	2	138.00	0	0.00	138.00	2	693	0.29%
2021/06/28	8	138.00	0	0.00	138.00	8	702	1.14%
2021/06/25	3	138.00	0	0.00	138.00	3	726	0.41%
2021/06/24	2	138.50	0	0.00	138.50	2	740	0.27%
2021/06/11	0.2	137.50	0	0.00	137.00	0.2	820	0.02%
2021/05/28	0	0.00	5	136.80	136.50	-5	903	-0.55%
2021/05/27	3	135.00	3	134.50	135.00	0	899	0.00%
2021/05/24	1	131.50	0	0.00	131.50	1	901	0.11%
2021/05/21	1	129.00	1	131.00	131.50	0	902	0.00%
2021/05/20	0	0.00	3	129.17	129.50	-3	902	-0.33%
2021/05/18	0	0.00	1	128.00	130.00	-1	910	-0.11%
2021/05/17	6	124.25	20	124.18	124.00	-14	907	-1.54%
2021/05/13	6	127.67	4	127.25	128.50	2	873	0.23%
2021/05/12	3	125.83	9	125.00	125.50	-6	850	-0.71%
2021/05/11	1	136.00	0	0.00	133.50	1	810	0.12%
2021/05/10	0	0.00	1	137.00	137.50	-1	799	-0.13%
2021/05/07	1.2	134.20	1	135.50	136.00	0.2	791	0.02%
2021/05/05	1	132.50	1	132.00	131.00	0	782	0.00%
2021/05/04	1	130.50	1	130.00	129.50	0	778	0.00%
2021/05/03	2	133.50	0	0.00	132.50	2	761	0.26%
2021/04/20	0	0.00	1	137.50	138.00	-1	747	-0.13%
2021/04/14	22	135.00	26	133.23	132.50	-4	829	-0.48%
2021/04/13	0	0.00	2	136.00	134.00	-2	812	-0.25%
2021/04/09	6	131.92	0	0.00	132.00	6	777	0.77%
2021/04/08	0	0.00	35	131.00	131.00	-35	766	-4.57%
2021/04/07	2	127.75	1	127.00	127.50	1	745	0.13%
2021/04/06	6	127.08	3	127.50	128.00	3	745	0.40%
2021/04/01	45	127.50	0	0.00	126.50	45	743	6.05%
2021/03/31	4	127.00	0	0.00	127.00	4	734	0.54%
2021/03/30	51	126.03	3.5	127.86	128.50	47.5	724	6.56%
2021/03/29	3	125.00	0	0.00	125.00	3	702	0.43%
2021/03/26	11.4	124.25	0	0.00	123.50	11.4	689	1.65%
2021/03/25	0	0.00	41	117.77	119.00	-41	641	-6.39%
2021/03/24	0.2	114.50	0	0.00	115.00	0.2	607	0.03%
2021/03/22	0	0.00	1	113.00	114.00	-1	602	-0.17%
2021/03/15	0	0.00	0.6	112.50	112.50	-0.6	597	-0.10%
2021/03/12	5	113.50	2.2	113.50	113.50	2.8	589	0.47%
2021/03/11	0.3	115.00	3	114.50	115.00	-2.7	590	-0.46%
2021/03/10	0	0.00	1	113.00	113.00	-1	572	-0.17%
2021/03/09	0	0.00	2	111.50	111.50	-2	564	-0.35%
2021/03/08	1	110.50	4.2	110.50	110.50	-3.2	553	-0.58%
2021/02/25	0	0.00	1	107.00	107.00	-1	518	-0.19%
2021/02/23	0	0.00	3	105.50	106.50	-3	526	-0.57%
2021/02/22	20	107.00	5	106.90	106.50	15	526	2.85%
2021/02/18	0.2	102.50	0	0.00	103.00	0.2	512	0.04%
2021/02/17	1	102.50	0	0.00	102.00	1	512	0.20%
2021/02/04	0.1	101.00	0	0.00	100.00	0.1	504	0.03%
2021/02/02	1.2	100.59	0	0.00	100.50	1.2	528	0.23%
2021/01/29	1	100.00	0	0.00	100.00	1	521	0.19%
2021/01/28	0	0.00	85	100.00	100.50	-85	515	-16.48%
2021/01/27	1	100.50	0	0.00	100.50	1	510	0.20%
2021/01/22	1	100.50	0	0.00	101.00	1	501	0.20%
2021/01/20	1.3	101.50	3	101.50	101.00	-1.7	500	-0.34%
2021/01/19	0	0.00	0.2	103.50	102.50	-0.2	492	-0.04%
2021/01/18	2	102.50	1	102.50	103.00	1	492	0.20%
2021/01/13	1.3	106.50	0	0.00	106.50	1.3	476	0.27%
2021/01/12	1	107.00	0	0.00	106.50	1	463	0.22%
2021/01/11	99	109.88	7	109.74	111.00	92	442	20.79%
2021/01/08	0.8	104.17	19.8	102.08	105.00	-19.1	386	-4.93%
2021/01/06	10	100.00	0	0.00	100.50	10	350	2.85%
2021/01/05	1	100.50	0	0.00	100.50	1	342	0.29%
2021/01/04	0	0.00	0.6	101.00	101.00	-0.6	341	-0.16%
2020/12/30	0	0.00	3.3	100.00	100.50	-3.3	336	-0.98%
2020/12/29	5.3	100.00	0	0.00	100.50	5.3	334	1.57%
2020/12/28	0	0.00	1	100.50	100.50	-1	329	-0.30%
2020/12/24	0.3	99.30	0	0.00	99.30	0.3	324	0.08%
2020/12/23	1	98.60	0	0.00	98.70	1	325	0.31%
2020/12/18	5	99.50	0	0.00	99.50	5	340	1.47%
2020/12/17	1	100.00	0	0.00	100.00	1	339	0.29%
2020/12/15	2	99.70	0	0.00	99.50	2	341	0.59%
2020/12/14	2	100.00	0	0.00	100.00	2	340	0.59%
2020/12/11	8	100.50	2	101.50	100.50	6	341	1.76%
2020/12/10	1	99.60	0	0.00	99.60	1	334	0.30%
2020/12/09	0.3	100.00	0	0.00	100.50	0.3	333	0.08%
2020/12/08	6	99.18	1	99.10	99.50	5	332	1.51%
2020/12/07	3	99.53	0	0.00	99.50	3	328	0.91%
2020/12/04	1.3	100.10	0	0.00	100.00	1.3	321	0.39%
2020/12/03	1	100.50	1	100.00	100.00	0	320	0.00%
2020/12/02	0.2	101.50	0	0.00	100.50	0.2	327	0.07%
2020/12/01	1	101.50	1	101.00	101.00	0	330	0.00%
2020/11/30	10	101.50	0	0.00	101.50	10	330	3.03%
2020/11/27	1	102.50	1	102.00	102.50	0	329	0.00%
2020/11/26	1	102.00	0	0.00	102.00	1	332	0.30%
2020/11/25	6	101.67	1	102.00	102.00	5	333	1.50%
2020/11/24	10.1	101.50	0	0.00	102.00	10.1	331	3.04%
2020/11/23	11	101.05	1	101.00	101.50	10	340	2.93%
2020/11/18	0.2	100.50	0	0.00	100.50	0.2	388	0.05%
2020/11/17	1	100.00	0	0.00	100.50	1	404	0.25%
2020/11/16	1	100.50	0	0.00	100.00	1	427	0.23%
2020/11/12	1	101.50	0	0.00	100.50	1	441	0.23%
2020/11/11	2.7	101.81	0	0.00	102.00	2.7	449	0.60%
2020/11/10	0	0.00	1	100.00	99.90	-1	445	-0.22%
2020/11/02	0	0.00	1	96.70	96.60	-1	469	-0.21%
2020/10/30	5	96.68	0	0.00	96.60	5	474	1.05%
2020/10/29	0.2	97.70	0	0.00	97.40	0.2	472	0.04%
2020/10/28	0.3	98.20	0	0.00	97.80	0.3	472	0.06%
2020/10/26	0.6	98.98	0	0.00	98.90	0.6	473	0.12%
2020/10/20	0.3	99.00	0	0.00	98.70	0.3	506	0.06%
2020/10/19	0	0.00	1	99.00	99.10	-1	510	-0.20%
2020/09/23	1	99.00	0	0.00	98.50	1	556	0.18%
2020/09/21	12	99.90	0	0.00	99.70	12	553	2.17%
2020/09/15	4	99.50	5	99.50	99.60	-1	556	-0.18%
2020/09/14	5	100.00	0	0.00	99.80	5	559	0.89%
2020/09/09	1	99.80	0	0.00	100.00	1	565	0.18%
2020/09/08	1	101.50	0	0.00	101.00	1	567	0.18%
2020/09/07	8	101.31	1	101.50	101.50	7	576	1.22%
2020/09/01	1	99.10	0	0.00	99.10	1	582	0.17%
2020/08/27	2	99.90	0	0.00	99.60	2	586	0.34%
2020/08/26	1	101.00	0	0.00	101.00	1	577	0.17%
2020/08/25	38	101.58	9	101.89	102.00	29	570	5.08%
2020/08/24	1	113.50	0	0.00	113.50	1	546	0.18%
2020/08/20	0.4	113.00	15	111.67	112.00	-14.6	497	-2.93%
2020/08/19	0	0.00	1	114.00	115.00	-1	475	-0.21%
2020/08/17	0	0.00	5	114.50	115.00	-5	459	-1.09%
2020/08/14	0	0.00	3.1	113.53	114.50	-3.1	451	-0.69%
2020/08/13	0	0.00	4	111.75	113.00	-4	442	-0.90%
2020/08/12	0	0.00	6	109.83	110.00	-6	432	-1.39%
2020/08/11	1	110.00	0	0.00	109.00	1	430	0.23%
2020/08/10	1	106.50	0	0.00	107.00	1	421	0.24%
2020/08/05	0	0.00	1	105.00	105.50	-1	428	-0.23%
2020/08/04	2	104.50	0	0.00	104.50	2	431	0.46%
2020/07/30	0	0.00	0.4	106.50	106.00	-0.4	433	-0.09%
2020/07/29	0	0.00	1	106.50	106.00	-1	435	-0.23%
2020/07/28	1	105.00	0	0.00	104.00	1	441	0.23%
2020/07/27	3.1	106.31	0	0.00	104.50	3.1	443	0.70%
2020/07/24	1	108.50	0	0.00	108.50	1	442	0.23%
2020/07/21	1	111.00	0	0.00	111.00	1	440	0.23%
2020/07/17	5	112.00	1	112.00	111.50	4	438	0.91%
2020/07/16	5	111.50	0	0.00	111.50	5	454	1.10%
2020/07/14	1.3	110.38	0	0.00	109.50	1.3	469	0.28%
2020/07/10	2	111.50	0	0.00	111.00	2	479	0.42%
2020/07/09	1	113.50	0	0.00	113.00	1	475	0.21%
2020/07/07	1	112.50	5	112.50	112.50	-4	481	-0.83%
2020/07/03	2	114.25	0	0.00	113.50	2	494	0.40%
2020/07/01	1	110.00	0	0.00	110.50	1	503	0.20%
2020/06/29	1	108.00	0	0.00	108.00	1	515	0.19%
2020/06/24	5	108.50	0	0.00	109.00	5	519	0.96%
2020/06/23	1	109.00	0	0.00	108.50	1	532	0.19%
2020/06/22	5	109.50	0	0.00	109.50	5	544	0.92%
2020/06/16	1	109.50	5	110.00	110.00	-4	596	-0.67%
2020/06/11	2	108.50	3	108.50	108.50	-1	646	-0.15%
2020/06/05	0	0.00	1	107.50	108.00	-1	681	-0.15%
2020/06/04	0	0.00	1	107.50	107.50	-1	697	-0.14%
2020/06/02	1	102.50	1	104.00	104.00	0	709	0.00%
2020/05/25	2	99.30	0	0.00	100.50	2	714	0.28%
2020/05/22	0	0.00	1	99.70	99.50	-1	716	-0.14%
2020/05/18	0	0.00	10	98.20	98.20	-10	720	-1.39%
2020/05/15	2	97.50	0	0.00	97.40	2	721	0.28%
2020/05/14	0	0.00	2	97.90	97.90	-2	721	-0.28%
2020/05/13	1	99.30	0	0.00	99.90	1	711	0.14%
2020/05/11	1.1	100.05	8	100.00	100.00	-6.9	720	-0.95%
2020/05/08	0	0.00	2	99.50	99.30	-2	713	-0.28%
2020/05/07	10	98.90	0	0.00	99.50	10	714	1.40%
2020/04/30	2	101.00	0	0.00	101.00	2	723	0.28%
2020/04/29	8	99.50	0	0.00	99.80	8	729	1.10%
2020/04/28	1	95.00	0	0.00	96.20	1	729	0.14%
2020/04/24	1	92.20	0	0.00	92.20	1	744	0.13%
2020/04/22	10	91.44	0	0.00	91.70	10	744	1.34%
2020/04/21	1	92.20	0	0.00	90.60	1	741	0.13%
2020/04/15	1	95.70	1	97.30	97.10	0	716	0.00%
2020/04/13	0	0.00	1	92.80	92.90	-1	707	-0.14%
2020/04/08	0	0.00	1	88.60	90.50	-1	682	-0.15%
2020/04/06	3	83.93	2	84.30	85.60	1	664	0.15%
2020/04/01	0	0.00	1	86.00	86.20	-1	650	-0.15%
2020/03/27	1	89.80	0	0.00	87.60	1	626	0.16%
2020/03/26	1	86.40	0	0.00	87.20	1	611	0.16%
2020/03/25	0	0.00	3	85.87	85.90	-3	599	-0.50%
2020/03/24	1	81.30	1	81.00	80.00	0	583	0.00%
2020/03/23	1	75.40	0	0.00	75.60	1	575	0.17%
2020/03/19	0	0.00	33	75.00	72.50	-33	547	-6.02%
2020/03/17	1	82.50	5	84.10	82.40	-4	503	-0.79%
2020/03/16	11	90.36	0	0.00	88.80	11	489	2.25%
2020/03/13	8	90.50	4	89.00	91.30	4	481	0.83%
2020/03/12	3	96.50	0	0.00	96.00	3	475	0.63%
2020/03/10	2	100.00	0	0.00	101.00	2	454	0.44%
2020/03/09	2	105.00	0	0.00	103.00	2	436	0.46%
2020/03/05	3	107.00	0	0.00	107.00	3	412	0.73%
2020/03/03	3	107.50	0	0.00	106.50	3	416	0.72%
2020/03/02	2	106.00	0	0.00	106.50	2	416	0.48%
2020/02/27	0	0.00	3	107.50	107.00	-3	409	-0.73%
2020/02/26	1	107.50	2	107.00	108.50	-1	407	-0.25%
2020/02/25	1	106.00	0	0.00	108.50	1	421	0.24%
2020/02/24	1	109.00	0	0.00	108.50	1	421	0.24%
2020/02/21	0.3	111.00	0	0.00	111.00	0.3	414	0.07%
2020/02/14	1	110.00	0	0.00	109.50	1	406	0.25%
2020/02/13	0	0.00	1	110.00	110.00	-1	406	-0.25%
2020/02/11	0	0.00	2.5	108.60	108.50	-2.5	404	-0.62%
2020/02/10	3	106.67	3	107.00	107.50	0	404	0.00%
2020/02/07	2	109.00	0	0.00	108.50	2	402	0.50%
2020/02/05	9	107.83	0	0.00	108.00	9	392	2.29%
2020/02/04	6	108.00	0	0.00	108.00	6	387	1.55%
2020/01/31	7	112.43	0	0.00	111.00	7	359	1.94%
2020/01/30	3	112.00	3	114.00	111.50	0	343	0.00%
2020/01/20	0	0.00	1	118.00	118.00	-1	321	-0.31%
2020/01/17	1	117.50	1	117.50	118.00	0	319	0.00%
2020/01/16	3.3	117.10	0	0.00	118.00	3.3	317	1.05%
2020/01/15	6	117.00	0	0.00	117.00	6	320	1.87%
2020/01/13	2	118.00	2	118.50	118.50	0	317	0.00%
2020/01/09	0	0.00	2	115.00	114.50	-2	319	-0.63%
2020/01/07	0.3	115.50	0	0.00	115.50	0.3	318	0.08%
2019/12/31	2	114.50	0	0.00	114.50	2	331	0.60%
2019/12/30	15	114.60	0	0.00	115.00	15	332	4.51%
2019/12/25	1	114.50	0	0.00	115.00	1	346	0.29%
2019/12/11	2	115.25	0	0.00	114.50	2	332	0.60%
2019/12/09	2	114.50	0	0.00	114.00	2	330	0.60%
2019/12/06	6	116.50	2	116.50	117.00	4	316	1.26%
2019/12/05	5	116.00	0	0.00	117.00	5	314	1.59%
2019/11/28	0	0.00	1	117.00	117.00	-1	319	-0.31%
2019/11/22	0	0.00	3	118.33	119.00	-3	315	-0.95%
2019/11/11	1	115.00	30	115.08	114.50	-29	308	-9.39%
2019/11/05	9	114.50	0	0.00	115.00	9	322	2.79%
2019/11/04	21	113.50	0	0.00	114.00	21	342	6.13%
2019/11/01	0.2	113.50	0	0.00	112.50	0.2	349	0.06%
2019/10/28	2.1	113.01	10	114.00	113.00	-7.9	383	-2.07%
2019/10/25	0.1	114.50	0	0.00	114.00	0.1	396	0.03%
2019/10/24	3	114.50	0	0.00	114.50	3	424	0.71%
2019/10/23	1	116.00	0	0.00	114.50	1	437	0.23%
2019/10/18	0	0.00	2.1	115.21	114.50	-2.1	570	-0.37%
2019/10/15	0	0.00	2	112.50	112.50	-2	576	-0.35%
2019/10/14	0	0.00	1	112.00	112.00	-1	582	-0.17%
2019/10/09	1	108.50	0	0.00	109.00	1	584	0.17%
2019/10/08	1.1	109.55	0	0.00	110.00	1.1	593	0.19%
2019/10/03	1	109.50	0	0.00	110.50	1	647	0.15%
2019/09/27	1	111.50	0	0.00	111.50	1	647	0.15%
2019/09/20	0	0.00	1	113.50	113.50	-1	646	-0.15%
2019/09/12	1	112.50	0	0.00	113.00	1	654	0.15%
2019/09/02	0	0.00	1	114.00	114.00	-1	661	-0.15%
2019/08/26	1	109.00	0	0.00	109.50	1	654	0.15%
2019/08/20	0	0.00	2	111.00	111.00	-2	656	-0.30%
2019/08/15	3	108.33	0	0.00	110.00	3	662	0.45%
2019/08/14	10	112.00	0	0.00	111.00	10	661	1.51%
2019/08/13	1	110.00	0	0.00	110.50	1	658	0.15%
2019/08/08	0	0.00	2	114.50	114.00	-2	648	-0.31%
2019/08/07	0	0.00	3	114.17	113.50	-3	647	-0.46%
2019/08/06	5	109.30	0	0.00	111.50	5	657	0.76%
2019/08/05	2	113.25	1	113.00	112.50	1	659	0.15%
2019/08/01	0	0.00	1	117.00	117.00	-1	658	-0.15%
2019/07/29	0	0.00	8	119.56	119.00	-8	647	-1.23%
2019/07/26	6	121.50	0	0.00	121.50	6	633	0.95%
2019/07/25	5	117.50	0	0.00	118.50	5	620	0.81%
2019/07/24	3	117.83	1	115.50	116.00	2	607	0.33%
2019/07/23	1	131.50	19	133.58	132.00	-18	539	-3.34%
2019/07/22	4	132.88	3	132.83	133.00	1	502	0.20%
2019/07/18	0	0.00	1	128.50	128.00	-1	463	-0.22%
2019/07/17	0	0.00	1	127.50	126.50	-1	455	-0.22%
2019/07/16	0	0.00	1	129.50	128.00	-1	448	-0.22%
2019/07/15	0	0.00	1	128.50	129.00	-1	443	-0.23%
2019/07/12	0.2	129.00	0	0.00	127.50	0.2	441	0.05%
2019/07/10	1	120.50	2	123.25	125.00	-1	421	-0.24%
2019/07/09	1	115.50	0	0.00	118.00	1	395	0.25%
2019/07/03	5	115.50	0	0.00	115.50	5	403	1.24%
2019/07/01	5	115.50	0	0.00	116.00	5	412	1.21%
2019/06/28	3	115.17	0	0.00	115.00	3	413	0.73%
2019/06/26	2	114.75	0	0.00	115.00	2	432	0.46%
2019/06/24	4	115.50	0	0.00	116.00	4	438	0.91%
2019/06/21	0	115.00	0	0.00	115.00	0	447	0.01%
2019/06/19	0.4	114.50	0	0.00	114.50	0.4	451	0.09%
2019/06/11	0.1	115.00	0	0.00	114.00	0.1	469	0.02%
2019/05/31	105	111.01	0	0.00	111.50	105	454	23.12%	大買/鉅額交易
2019/05/23	1	112.00	1	114.00	111.50	0	440	0.00%
2019/05/14	1	109.00	1	107.50	112.50	0	440	0.00%
2019/05/13	3	111.00	0	0.00	111.00	3	423	0.71%
2019/05/10	1	114.50	0	0.00	115.00	1	402	0.25%
2019/05/08	0	0.00	1	118.50	118.50	-1	384	-0.26%
2019/04/24	0	0.00	3	115.50	115.50	-3	378	-0.79%
2019/04/18	1	115.00	0	0.00	115.00	1	392	0.25%
2019/04/15	0	0.00	1	116.00	116.00	-1	380	-0.26%
2019/04/12	1	115.00	0	0.00	114.50	1	370	0.27%
2019/04/11	1	115.50	0	0.00	115.00	1	363	0.27%
2019/03/29	1	112.50	0	0.00	114.50	1	312	0.32%
2019/03/27	2	111.00	0	0.00	111.00	2	295	0.68%
2019/02/20	30	103.50	0	0.00	103.50	30	301	9.96%
2019/02/19	0.3	102.00	0	0.00	102.00	0.3	299	0.10%
2019/02/11	1	101.00	0	0.00	101.00	1	305	0.33%
2019/01/28	0	0.00	1	99.60	99.90	-1	305	-0.33%
2019/01/24	0	0.00	5	98.70	99.00	-5	308	-1.62%
2019/01/21	1	98.60	0	0.00	98.30	1	308	0.32%
2019/01/18	1	98.90	0	0.00	98.50	1	311	0.32%
2019/01/03	0	0.00	1	91.70	91.90	-1	381	-0.26%
2018/12/11	2	88.80	0	0.00	88.90	2	373	0.54%
2018/11/30	3	92.00	0	0.00	91.50	3	357	0.84%
2018/11/29	0	0.00	1	93.00	92.00	-1	357	-0.28%
2018/11/14	3	89.83	0	0.00	89.80	3	356	0.84%
2018/10/22	1	84.20	0	0.00	84.00	1	380	0.26%
2018/10/19	1	83.00	0	0.00	83.50	1	375	0.27%
2018/10/17	1	88.60	0	0.00	88.00	1	374	0.27%
2018/10/16	1	88.30	0	0.00	88.30	1	368	0.27%
2018/10/15	1	90.60	0	0.00	90.10	1	358	0.28%
2018/10/11	1	93.00	0	0.00	91.20	1	351	0.28%
2018/10/09	1	98.50	4	98.20	98.40	-3	341	-0.88%
2018/09/12	0	0.00	1	101.00	102.00	-1	381	-0.26%
2018/08/21	1	99.10	0	0.00	99.50	1	444	0.23%
2018/07/24	1	118.50	0	0.00	118.50	1	473	0.21%
2018/07/18	1	116.50	0	0.00	115.00	1	470	0.21%
2018/07/16	1	115.50	0	0.00	116.00	1	466	0.21%
2018/07/12	1	111.50	0	0.00	111.50	1	464	0.22%
2018/07/05	2	113.50	0	0.00	112.50	2	595	0.34%
2018/06/11	1	119.00	0	0.00	118.50	1	636	0.16%
2018/06/06	5	122.00	0	0.00	121.50	5	638	0.78%
2018/05/22	0	0.00	1	122.50	121.00	-1	609	-0.16%
2018/05/18	0	0.00	15	124.00	123.50	-15	604	-2.48%
2018/05/17	2	125.50	0	0.00	126.00	2	606	0.33%
2018/05/16	0	0.00	1	121.00	125.00	-1	605	-0.17%
2018/05/14	1	122.00	0	0.00	123.50	1	590	0.17%
2018/05/04	4	127.50	0	0.00	128.00	4	560	0.71%
2018/04/24	1	127.50	0	0.00	129.00	1	557	0.18%
2018/04/20	0	0.00	5	129.40	130.50	-5	577	-0.87%
2018/04/19	4	128.50	0	0.00	128.50	4	571	0.70%
2018/04/12	0	0.00	18	134.64	130.50	-18	570	-3.15%
2018/04/11	18	131.47	6	131.42	132.00	12	538	2.23%
2018/04/10	9	122.50	0	0.00	123.00	9	474	1.90%
2018/03/27	1	118.50	0	0.00	118.50	1	458	0.22%
2018/03/09	3	114.83	0	0.00	116.50	3	441	0.68%
2018/01/24	1	115.50	0	0.00	116.50	1	625	0.16%
2018/01/16	0	0.00	2	116.00	117.00	-2	611	-0.33%
2018/01/12	1	115.00	0	0.00	115.00	1	591	0.17%
2018/01/11	1	114.00	6	114.25	115.50	-5	589	-0.85%
2018/01/10	5	115.50	2	115.50	115.00	3	589	0.51%
2018/01/09	1	114.00	4	114.00	115.00	-3	564	-0.53%
2018/01/08	1	113.00	2	113.25	115.00	-1	558	-0.18%
2018/01/04	1	111.00	0	0.00	111.00	1	550	0.18%