保瑞 (6472)-群益金鼎-鳳山券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
756
漲跌
▼1
漲幅
-0.13%
成交量
1,525張
產業
上市生技醫療類股
279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

保瑞 (6472)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/25	2	760.50	2	762.00	756.00	0	2,087	0.00%
2024/04/24	5	745.00	0	0.00	757.00	5	2,145	0.23%
2024/04/23	1	771.00	11	770.00	751.00	-10	2,250	-0.44%
2024/04/22	1	720.01	1	718.00	718.00	0	2,265	0.00%
2024/04/19	7	715.43	2	723.00	706.00	5	2,275	0.22%
2024/04/18	6	748.33	0	0.00	731.00	6	2,217	0.27%
2024/04/17	1	765.00	0	757.00	754.00	1	2,214	0.04%
2024/04/16	1	768.03	10	770.00	771.00	-9	2,188	-0.41%
2024/04/15	2	813.50	2	801.53	795.00	0	2,169	0.00%
2024/04/12	5	789.60	3	785.00	790.00	2	2,154	0.09%
2024/04/11	0	0.00	1	820.00	817.00	-1	2,050	-0.05%
2024/04/10	2	799.44	9	795.78	830.00	-7	1,999	-0.35%
2024/04/09	3	751.33	3	760.33	758.00	0	1,876	0.00%
2024/04/08	4	760.25	9	767.76	739.00	-5	1,826	-0.27%
2024/04/03	6	739.50	9	732.67	761.00	-3	1,748	-0.17%
2024/04/02	2	688.50	5.2	686.08	692.00	-3.2	1,645	-0.19%
2024/04/01	1	652.00	2	670.98	667.00	-1	1,575	-0.06%
2024/03/29	0	652.00	0	0.00	653.00	0	1,558	0.00%
2024/03/28	3	650.33	3.9	653.05	646.00	-0.9	1,557	-0.06%
2024/03/27	2	648.95	0	633.00	645.00	2	1,547	0.13%
2024/03/25	0.5	631.00	1	630.00	625.00	-0.5	1,547	-0.03%
2024/03/22	0.2	621.00	0	0.00	620.00	0.2	1,602	0.01%
2024/03/21	0	0.00	2	619.50	619.00	-2	1,683	-0.12%
2024/03/19	0.3	623.01	0	0.00	620.00	0.3	1,710	0.02%
2024/03/18	3	636.33	2	627.00	624.00	1	1,711	0.06%
2024/03/15	1	620.08	0	0.00	627.00	1	1,705	0.06%
2024/03/13	1	639.00	2	627.50	626.00	-1	1,694	-0.06%
2024/03/12	0	0.00	1	638.00	638.00	-1	1,707	-0.06%
2024/03/11	1	622.00	0	0.00	625.00	1	1,741	0.06%
2024/03/08	3.1	641.95	1.1	640.55	630.00	2	1,749	0.11%
2024/03/07	3	659.30	1	663.00	659.00	2	1,761	0.11%
2024/03/06	0	668.00	7	675.86	665.00	-7	1,758	-0.40%
2024/03/05	5	698.00	2	691.06	690.00	3	1,732	0.17%
2024/02/29	3	668.00	0.2	667.25	669.00	2.8	1,761	0.16%
2024/02/27	0	673.00	0	0.00	672.00	0	1,802	0.00%
2024/02/23	0	0.00	2	647.00	646.00	-2	1,784	-0.11%
2024/02/22	1	651.99	7	652.00	652.00	-6	1,799	-0.33%
2024/02/21	0	645.00	0	0.00	640.00	0	1,800	0.00%
2024/02/19	2	638.00	0	0.00	636.00	2	1,840	0.11%
2024/02/16	1	647.05	0	0.00	645.00	1	1,844	0.06%
2024/02/15	3	642.34	0	0.00	643.00	3	1,853	0.16%
2024/02/05	1	658.06	0	0.00	657.00	1	1,888	0.05%
2024/02/02	0	674.33	1	671.00	671.00	-1	1,894	-0.05%
2024/02/01	2	675.50	7	676.57	677.00	-5	1,914	-0.26%
2024/01/31	1	674.00	2	674.00	673.00	-1	1,960	-0.05%
2024/01/30	2	669.50	2	670.00	672.00	0	1,984	0.00%
2024/01/29	3.1	666.02	0	0.00	665.00	3.1	2,022	0.15%
2024/01/26	5	673.40	2	672.00	674.00	3	2,045	0.15%
2024/01/25	4	667.00	3	658.67	658.00	1	2,065	0.05%
2024/01/24	2	666.50	2	669.00	669.00	0	2,111	0.00%
2024/01/23	1	671.00	1	666.00	666.00	0	2,194	0.00%
2024/01/22	0.5	675.25	0	0.00	675.00	0.5	2,259	0.02%
2024/01/19	4	687.74	2.3	684.11	682.00	1.8	2,267	0.08%
2024/01/18	2	697.50	2	702.12	696.00	0	2,249	0.00%
2024/01/17	5.1	715.00	3.1	735.08	678.00	2	2,201	0.09%
2024/01/15	0	694.35	3	691.95	694.00	-3	2,086	-0.14%
2024/01/12	2.2	663.94	3	671.67	667.00	-0.8	2,020	-0.04%
2024/01/10	0	0.00	3	650.00	639.00	-3	2,031	-0.15%
2024/01/09	1	658.97	0	0.00	659.00	1	2,028	0.05%
2024/01/08	0	0.00	0.1	669.00	664.00	-0.1	2,032	0.00%
2024/01/05	1	647.04	4	661.00	665.00	-3	2,034	-0.15%
2024/01/03	4.4	640.91	4	647.50	637.00	0.4	1,984	0.02%
2024/01/02	0	645.00	1	646.02	648.00	-1	1,968	-0.05%
2023/12/29	0	0.00	0	641.00	639.00	0	1,973	0.00%
2023/12/28	1	636.00	0	0.00	636.00	1	1,976	0.05%
2023/12/27	2	638.02	0	650.50	638.00	2	1,980	0.10%
2023/12/26	0	641.00	0	0.00	645.00	0	1,980	0.00%
2023/12/25	0	642.00	0	0.00	635.00	0	1,988	0.00%
2023/12/22	2	642.50	0	0.00	642.00	2	1,990	0.10%
2023/12/21	0	650.22	0	0.00	645.00	0	1,996	0.00%
2023/12/20	1	676.00	1	660.00	660.00	0	2,002	0.00%
2023/12/19	0	660.00	1	663.00	665.00	-1	1,986	-0.05%
2023/12/18	4	680.50	6	682.00	678.00	-2	1,991	-0.10%
2023/12/15	4	672.99	3.1	672.68	676.00	0.9	1,944	0.05%
2023/12/14	1	635.00	0.1	639.00	632.00	1	1,887	0.05%
2023/12/13	1	625.00	0	0.00	626.00	1	1,883	0.05%
2023/12/12	1	630.00	0	0.00	622.00	1	1,899	0.05%
2023/12/11	1	628.00	1	622.00	620.00	0	1,905	0.00%
2023/12/06	0.1	623.00	0	623.00	619.00	0	1,965	0.00%
2023/12/05	0	628.00	0	0.00	626.00	0	1,963	0.00%
2023/12/04	0	0.00	1.5	660.45	652.00	-1.5	1,939	-0.07%
2023/12/01	1	658.01	3	659.67	650.00	-2	1,940	-0.10%
2023/11/30	2	650.49	0	0.00	643.00	2	1,938	0.10%
2023/11/29	0	0.00	1	650.00	652.00	-1	1,952	-0.05%
2023/11/28	1	639.02	0	0.00	644.00	1	1,987	0.05%
2023/11/27	2	650.00	1	646.00	644.00	1	2,023	0.05%
2023/11/24	1	645.00	0	0.00	637.00	1	2,030	0.05%
2023/11/22	0	0.00	2.1	629.81	624.00	-2.1	2,009	-0.10%
2023/11/21	0.2	623.00	1	622.00	620.00	-0.9	2,027	-0.04%
2023/11/20	0.2	631.00	0	0.00	627.00	0.2	2,035	0.01%
2023/11/17	0.2	633.00	0	0.00	625.00	0.2	2,043	0.01%
2023/11/16	2	633.50	1	630.00	629.00	1	2,060	0.05%
2023/11/15	1	619.00	0	0.00	618.00	1	2,068	0.05%
2023/11/14	1	611.98	1	614.00	608.00	0	2,120	0.00%
2023/11/13	1	617.00	2	612.50	612.00	-1	2,147	-0.05%
2023/11/10	1	636.92	3	629.67	617.00	-2	2,198	-0.09%
2023/11/08	1	645.00	0	0.00	641.00	1	2,231	0.04%
2023/11/07	1	662.00	1	667.00	650.00	0	2,238	0.00%
2023/11/06	0	0.00	0	652.00	658.00	0	2,271	0.00%
2023/11/02	0	641.33	0	0.00	645.00	0	2,254	0.00%
2023/11/01	1.1	649.81	1.1	644.27	646.00	0	2,237	0.00%
2023/10/31	1	650.00	1	650.00	649.00	0	2,222	0.00%
2023/10/30	1	648.00	3.6	637.75	643.00	-2.6	2,188	-0.12%
2023/10/27	2.6	609.88	2.3	602.69	621.00	0.3	2,154	0.01%
2023/10/26	0	0.00	2	569.00	565.00	-2	2,096	-0.10%
2023/10/25	1	589.00	0	0.00	584.00	1	2,103	0.05%
2023/10/24	1	584.00	1	578.00	578.00	0	2,128	0.00%
2023/10/20	0	558.69	0	0.00	558.00	0	2,176	0.00%
2023/10/19	1	578.94	1	589.00	579.00	0	2,202	0.00%
2023/10/17	1	585.00	1	580.00	580.00	0	2,358	0.00%
2023/10/16	1	598.00	0	0.00	592.00	1	2,430	0.04%
2023/10/13	4	597.75	0	0.00	593.00	4	2,439	0.16%
2023/10/11	0	0.00	1	620.00	620.00	-1	2,464	-0.04%
2023/10/06	0	631.00	0	0.00	629.00	0	2,476	0.00%
2023/10/04	1	626.00	1	627.00	627.00	0	2,517	0.00%
2023/10/03	1	639.00	0	0.00	635.00	1	2,542	0.04%
2023/10/02	0	0.00	1	647.00	650.00	-1	2,565	-0.04%
2023/09/28	0	0.00	0.3	644.93	642.00	-0.3	2,628	-0.01%
2023/09/27	1	641.00	0	0.00	644.00	1	2,691	0.04%
2023/09/25	0	661.00	0	0.00	654.00	0	2,718	0.00%
2023/09/22	0	0.00	1	632.00	639.00	-1	2,738	-0.04%
2023/09/21	1	642.00	0	0.00	635.00	1	2,781	0.04%
2023/09/20	1	647.00	1	646.00	646.00	0	2,848	0.00%
2023/09/19	2	649.00	1	646.00	646.00	1	2,899	0.03%
2023/09/18	0.1	659.98	0	0.00	655.00	0.1	2,897	0.00%
2023/09/15	3.1	667.10	2	670.00	667.00	1.1	2,888	0.04%
2023/09/14	0	0.00	1	686.00	679.00	-1	2,886	-0.03%
2023/09/12	4	659.00	0	0.00	660.00	4	2,887	0.14%
2023/09/11	0	0.00	1	674.00	674.00	-1	2,870	-0.03%
2023/09/07	2	684.00	0	0.00	680.00	2	2,877	0.07%
2023/09/06	3	683.34	1.1	686.18	685.00	1.9	2,893	0.07%
2023/09/05	2	711.96	0	723.00	697.00	2	2,916	0.07%
2023/09/04	0	730.50	1	726.00	729.00	-1	2,911	-0.03%
2023/08/31	2	713.51	25	712.64	715.00	-23	2,863	-0.80%
2023/08/30	2.1	695.90	8	678.00	698.00	-5.9	2,825	-0.21%
2023/08/29	1	655.00	2	656.50	656.00	-1	2,808	-0.04%
2023/08/28	1	653.01	9	669.11	652.00	-8	2,807	-0.28%
2023/08/25	16	670.94	15	663.80	671.00	1	2,797	0.04%
2023/08/24	17	657.71	6	660.83	652.00	11	2,810	0.39%
2023/08/23	3	665.33	2	658.52	659.00	1	2,816	0.04%
2023/08/22	3	684.33	0	0.00	675.00	3	2,811	0.11%
2023/08/21	12.1	696.71	1	696.00	691.00	11.1	2,832	0.39%
2023/08/18	3	725.67	4	727.75	719.00	-1	2,853	-0.04%
2023/08/17	2	690.50	1	689.00	718.00	1	2,819	0.04%
2023/08/16	2	705.00	3	698.00	691.00	-1	2,820	-0.04%
2023/08/14	1.1	645.66	1	647.00	650.00	0.1	2,859	0.00%
2023/08/11	2	707.02	1	712.00	693.00	1	2,895	0.04%
2023/08/10	22.6	738.26	8	735.89	716.00	14.5	2,916	0.50%
2023/08/09	6	941.17	1	946.00	939.00	5	2,951	0.17%
2023/08/08	2	925.00	8	929.25	927.00	-6	3,003	-0.20%
2023/08/07	4	900.50	0	0.00	901.00	4	3,038	0.13%
2023/08/04	1	891.86	0	0.00	894.00	1	3,067	0.03%
2023/08/02	29	883.14	34	867.97	873.00	-5	3,091	-0.16%
2023/08/01	4	927.50	4	938.50	893.00	0	3,113	0.00%
2023/07/31	1	915.00	0	0.00	903.00	1	3,114	0.03%
2023/07/28	3	909.98	6	892.90	899.00	-3	3,210	-0.09%
2023/07/27	0	907.00	1	920.00	907.00	-1	3,228	-0.03%
2023/07/26	4	954.92	21	921.95	905.00	-17	3,223	-0.53%
2023/07/25	5	1008.20	6.5	1010.16	1005.00	-1.5	3,187	-0.05%
2023/07/24	3	1008.34	1	1010.00	1010.00	2	3,204	0.06%
2023/07/21	4	993.75	6.4	986.88	985.00	-2.4	3,223	-0.08%
2023/07/20	2	953.00	7.2	933.66	955.00	-5.2	3,203	-0.16%
2023/07/19	10	875.14	5.1	844.87	887.00	4.9	3,156	0.15%
2023/07/18	3	810.01	0	0.00	807.00	3	3,152	0.10%
2023/07/17	1	813.00	3.7	810.78	806.00	-2.7	3,142	-0.09%
2023/07/14	1	785.12	7.1	766.29	798.00	-6	3,128	-0.19%
2023/07/13	3	764.00	4	761.25	760.00	-1	3,097	-0.03%
2023/07/12	0	0.00	1	792.00	770.00	-1	3,076	-0.03%
2023/07/11	18.6	806.90	1	795.00	787.00	17.6	3,045	0.58%
2023/07/07	2	798.03	4	809.75	805.00	-2	3,001	-0.07%
2023/07/06	4	843.75	2	854.11	802.00	2	2,975	0.07%
2023/07/05	2	843.91	5	829.01	845.00	-3	2,908	-0.10%
2023/07/04	1	799.92	0.5	789.00	796.00	0.5	2,850	0.02%
2023/07/03	0	0.00	1	790.00	784.00	-1	2,845	-0.04%
2023/06/30	6	777.00	1.2	777.17	779.00	4.8	2,830	0.17%
2023/06/28	2	769.50	3.5	765.51	771.00	-1.5	2,933	-0.05%
2023/06/27	7	751.99	13.1	750.21	752.00	-6.1	3,006	-0.20%
2023/06/26	2	723.50	0	0.00	725.00	2	3,075	0.07%
2023/06/21	0	0.00	1.1	709.29	704.00	-1.1	3,205	-0.04%
2023/06/20	0	0.00	0	718.00	713.00	0	3,262	0.00%
2023/06/19	0.2	712.00	0	0.00	710.00	0.2	3,260	0.01%
2023/06/16	0	0.00	1	729.00	712.00	-1	3,291	-0.03%
2023/06/15	0	0.00	5.1	718.40	728.00	-5.1	3,341	-0.15%
2023/06/14	3.1	709.45	3	715.00	715.00	0.1	3,507	0.00%
2023/06/13	2.1	715.20	1	714.00	714.00	1.1	3,600	0.03%
2023/06/12	1.2	726.84	0	0.00	720.00	1.2	3,671	0.03%
2023/06/09	1	754.00	4	748.50	755.00	-3	3,717	-0.08%
2023/06/08	1.1	720.98	20	730.10	726.00	-18.9	3,703	-0.51%
2023/06/07	2.1	753.13	4	740.00	740.00	-1.9	3,706	-0.05%
2023/06/06	12.2	762.55	0	0.00	751.00	12.2	3,699	0.33%
2023/06/02	1.1	764.03	6	761.83	758.00	-4.9	3,754	-0.13%
2023/06/01	0.1	767.00	0	0.00	761.00	0.1	3,787	0.00%
2023/05/31	0	769.00	9	767.00	762.00	-9	3,778	-0.24%
2023/05/30	1.1	763.61	2	786.00	761.00	-0.9	3,753	-0.02%
2023/05/29	0	0.00	1	784.00	781.00	-1	3,706	-0.03%
2023/05/26	0	770.00	13	764.92	762.00	-13	3,682	-0.35%
2023/05/25	4.1	766.27	17	769.65	762.00	-12.9	3,666	-0.35%
2023/05/24	17.4	783.08	11	790.55	778.00	6.4	3,617	0.18%
2023/05/23	0	0.00	1	802.00	807.00	-1	3,566	-0.03%
2023/05/22	1.1	797.00	1	790.00	791.00	0.1	3,540	0.00%
2023/05/19	4	785.75	1	782.00	779.00	3	3,520	0.09%
2023/05/18	12	822.25	1	821.00	798.00	11	3,475	0.32%
2023/05/17	5	809.40	9	808.67	815.00	-4	3,408	-0.12%
2023/05/16	3	795.29	3	792.67	787.00	0	3,326	0.00%
2023/05/15	12	804.83	6	810.00	782.00	6	3,363	0.18%
2023/05/12	12	751.17	12	754.33	777.00	0	3,403	0.00%
2023/05/11	4	770.75	6	765.83	770.00	-2	3,437	-0.06%
2023/05/10	2	793.00	3	786.67	782.00	-1	3,577	-0.03%
2023/05/09	12	788.00	3	798.33	779.00	9	3,686	0.24%
2023/05/08	7	807.29	10.4	812.62	780.00	-3.4	3,760	-0.09%
2023/05/05	1.2	827.15	2	839.50	832.00	-0.8	3,734	-0.02%
2023/05/04	9	811.33	8.2	826.86	837.00	0.8	3,683	0.02%
2023/05/03	3	766.67	1	752.02	766.00	2	3,593	0.06%
2023/05/02	7	751.14	7	753.00	758.00	0	3,578	0.00%
2023/04/28	2	741.00	9	740.78	730.00	-7	3,568	-0.20%
2023/04/27	7.2	724.03	7	730.99	735.00	0.1	3,573	0.00%
2023/04/26	9	700.89	5	709.40	710.00	4	3,562	0.11%
2023/04/25	4.1	711.29	4	722.00	704.00	0.1	3,530	0.00%
2023/04/24	0	0.00	7	725.52	725.00	-7	3,510	-0.20%
2023/04/21	14.9	723.88	11	730.27	711.00	3.9	3,484	0.11%
2023/04/20	16.2	823.59	0	0.00	789.00	16.2	3,424	0.47%
2023/04/19	2.7	813.45	4.8	830.02	846.00	-2.1	3,436	-0.06%
2023/04/18	2.5	808.08	1	788.00	788.00	1.5	3,460	0.04%
2023/04/17	0	779.00	1.1	776.01	785.00	-1.1	3,505	-0.03%
2023/04/14	3.5	788.39	0.8	778.96	773.00	2.7	3,592	0.07%
2023/04/13	0.1	780.68	7.7	780.82	778.00	-7.7	3,692	-0.21%
2023/04/12	0.5	794.51	4.2	786.36	788.00	-3.7	3,791	-0.10%
2023/04/11	1	815.37	0	0.00	805.00	1	3,851	0.03%
2023/04/10	2	809.00	0	0.00	804.00	2	3,894	0.05%
2023/04/07	2.1	807.68	2	803.00	814.00	0.1	3,945	0.00%
2023/04/06	1.8	776.88	0	0.00	808.00	1.8	4,001	0.05%
2023/03/31	2.2	754.72	0	0.00	740.00	2.2	4,051	0.05%
2023/03/30	7	784.36	4	792.77	756.00	3	4,170	0.07%
2023/03/29	7.1	738.03	0	0.00	772.00	7.1	4,120	0.17%
2023/03/28	11	714.00	12	714.75	702.00	-1	4,090	-0.02%
2023/03/27	20.4	717.79	2	721.00	709.00	18.4	4,005	0.46%
2023/03/24	18	689.29	0	680.00	700.00	18	3,908	0.46%
2023/03/23	0	644.00	0	0.00	654.00	0	3,784	0.00%
2023/03/22	0	0.00	2	595.00	595.00	-2	3,786	-0.05%
2023/03/21	7	556.86	0	0.00	541.00	7	3,826	0.18%
2023/03/17	11	570.64	6	575.00	582.00	5	3,809	0.13%
2023/03/16	0	575.00	4	570.00	564.00	-4	3,680	-0.11%
2023/03/15	1	535.00	6	567.50	572.00	-5	3,651	-0.14%
2023/03/14	0	0.00	1	532.00	520.00	-1	3,643	-0.03%
2023/03/13	5	485.00	0	0.00	505.00	5	3,585	0.14%
2023/03/10	0	0.00	6.1	506.48	496.50	-6.1	3,566	-0.17%
2023/03/09	0	0.00	1	492.50	495.00	-1	3,529	-0.03%
2023/03/08	2.1	492.17	1.1	501.95	486.50	1	3,542	0.03%
2023/03/07	5	501.60	1	506.00	497.50	4	3,522	0.11%
2023/03/03	0	521.00	0	0.00	521.00	0	3,465	0.00%
2023/03/02	1	519.00	1	515.00	514.00	0	3,471	0.00%
2023/03/01	1	509.00	1	510.00	514.00	0	3,495	0.00%
2023/02/22	0	0.00	1	498.00	493.00	-1	3,530	-0.03%
2023/02/17	5	474.50	1	488.00	499.50	4	4,128	0.10%
2023/02/16	1	469.00	1	467.00	470.00	0	4,276	0.00%
2023/02/15	4	454.25	0	0.00	469.00	4	4,399	0.09%
2023/02/14	3	477.00	0	0.00	477.00	3	4,429	0.07%
2023/02/13	8	529.00	5	535.40	530.00	3	4,481	0.07%
2023/02/10	5	553.00	5	551.40	541.00	0	4,512	0.00%
2023/02/09	2	523.00	7	527.43	528.00	-5	4,414	-0.11%
2023/02/08	3	477.40	8	487.13	514.00	-5	4,361	-0.11%
2023/02/07	7	437.14	10	447.40	468.00	-3	4,205	-0.07%
2023/02/06	2.1	422.40	2.1	427.02	425.50	0	4,157	0.00%
2023/02/03	0	0.00	4	413.25	411.50	-4	4,129	-0.10%
2023/02/02	2	405.00	2	408.50	407.50	0	4,131	0.00%
2023/02/01	2	406.25	0	0.00	404.50	2	4,181	0.05%
2023/01/13	2	382.00	1	383.00	383.50	1	4,323	0.02%
2023/01/12	2	382.25	0	0.00	384.50	2	4,373	0.05%
2023/01/11	2.1	407.76	3	395.50	394.50	-0.9	4,396	-0.02%
2023/01/10	1	408.50	0	0.00	407.00	1	4,411	0.02%
2023/01/09	0	0.00	2	409.50	412.00	-2	4,476	-0.04%
2023/01/06	3	409.50	0	0.00	406.50	3	4,578	0.07%
2023/01/05	2	430.00	1	433.00	414.50	1	4,692	0.02%
2023/01/04	2	427.00	0	0.00	426.00	2	4,737	0.04%
2023/01/03	3	427.33	8	426.13	434.50	-5	4,817	-0.10%
2022/12/30	4	424.50	2	430.25	414.50	2	4,864	0.04%
2022/12/29	2	416.50	2	416.75	420.00	0	4,806	0.00%
2022/12/28	2	414.00	2	418.50	411.50	0	4,788	0.00%
2022/12/27	2	411.25	0	0.00	412.50	2	4,834	0.04%
2022/12/26	3	413.67	7	418.29	419.00	-4	4,911	-0.08%
2022/12/23	4	408.38	2	410.00	406.50	2	4,966	0.04%
2022/12/22	8	416.50	9	416.44	416.00	-1	5,012	-0.02%
2022/12/21	2	403.00	4	403.00	405.00	-2	5,008	-0.04%
2022/12/20	2	396.75	1	406.50	388.00	1	5,041	0.02%
2022/12/19	0	0.00	1	391.00	397.50	-1	5,055	-0.02%
2022/12/16	1	383.00	0	0.00	383.50	1	5,127	0.02%
2022/12/15	1	405.00	1	393.50	394.00	0	5,228	0.00%
2022/12/14	3	393.00	3	396.00	402.00	0	5,271	0.00%
2022/12/13	3	405.00	3	411.17	402.00	0	5,280	0.00%
2022/12/09	1	386.00	1	389.00	394.50	0	5,367	0.00%
2022/12/08	4	402.38	0	0.00	387.50	4	5,448	0.07%
2022/12/07	1	407.00	4	393.25	400.00	-3	5,430	-0.06%
2022/12/06	4	422.38	0	0.00	418.00	4	5,360	0.07%
2022/11/28	0	0.00	1	400.50	428.00	-1	5,449	-0.02%
2022/11/25	2	431.50	2	432.50	416.00	0	5,431	0.00%
2022/11/23	1	461.00	1	462.05	467.50	-0.1	5,397	0.00%
2022/11/18	2	424.00	0	0.00	429.00	2	5,360	0.04%
2022/11/17	9	432.78	10	428.55	428.50	-1	5,353	-0.02%
2022/11/16	10	409.25	10.1	411.43	421.00	-0.1	5,134	0.00%
2022/11/15	14	387.29	14	386.07	401.50	0	4,963	0.00%
2022/11/14	11	361.82	13	362.27	365.00	-2	4,767	-0.04%
2022/11/11	4	348.88	2.1	344.62	355.00	1.9	4,688	0.04%
2022/11/09	0	0.00	1	322.00	320.00	-1	4,639	-0.02%
2022/11/08	5	328.70	9	322.61	317.50	-4	4,652	-0.09%
2022/11/07	1	312.00	1	313.00	312.00	0	4,589	0.00%
2022/11/04	4	311.88	2	313.50	307.00	2	4,582	0.04%
2022/11/03	5	309.00	2	310.00	311.00	3	4,524	0.07%
2022/11/02	0	0.00	6	305.50	310.00	-6	4,478	-0.13%
2022/11/01	8	296.00	8	290.94	302.50	0	4,386	0.00%
2022/10/31	3	275.17	3	273.83	275.00	0	4,296	0.00%
2022/10/28	3	277.83	2	267.00	268.00	1	4,270	0.02%
2022/10/27	1	271.00	1	273.00	276.00	0	4,224	0.00%
2022/10/26	3	268.17	3	268.17	270.50	0	4,167	0.00%
2022/10/25	9	256.89	12	258.00	258.50	-3	4,124	-0.07%
2022/10/24	3	263.00	4	265.63	263.00	-1	4,078	-0.02%
2022/10/20	6	270.75	3	271.68	270.50	3	4,035	0.07%
2022/10/19	1	283.50	1	285.50	284.00	0	3,990	0.00%
2022/10/18	2	292.75	0	0.00	290.00	2	3,975	0.05%
2022/10/17	9	291.22	9	288.94	288.50	0	3,967	0.00%
2022/10/14	3	315.33	3	317.50	303.00	0	3,877	0.00%
2022/10/13	25	332.28	26	330.90	309.50	-1	3,766	-0.03%
2022/10/12	9	343.61	20	344.58	343.50	-11	3,646	-0.30%
2022/10/11	27.1	343.18	21.1	343.97	348.50	6	3,573	0.17%
2022/10/07	27	334.83	24	333.65	334.00	3	3,434	0.09%
2022/10/06	6	322.42	2	323.00	328.00	4	3,349	0.12%
2022/10/05	1	328.00	4	329.63	320.00	-3	3,347	-0.09%
2022/10/04	4	327.75	1	335.50	325.00	3	3,387	0.09%
2022/10/03	4	333.13	5	331.30	317.50	-1	3,344	-0.03%
2022/09/30	24	316.73	29	317.10	327.50	-5	3,269	-0.15%
2022/09/29	15	308.40	13	307.85	307.00	2	3,182	0.06%
2022/09/28	20	309.50	15	310.60	297.00	5	3,126	0.16%
2022/09/27	6	302.25	7	302.09	308.50	-1	3,064	-0.03%
2022/09/26	0	0.00	1	324.00	311.50	-1	3,003	-0.03%
2022/09/23	18	329.06	16	327.50	330.00	2	3,024	0.07%
2022/09/22	13	325.42	21	325.45	333.00	-8	3,173	-0.25%
2022/09/21	4	306.00	6	305.17	310.00	-2	3,170	-0.06%
2022/09/20	9	305.33	9	308.00	305.00	0	3,174	0.00%
2022/09/19	3	304.67	2	304.78	294.00	1	3,143	0.03%
2022/09/16	9	309.61	7	309.29	308.00	2	3,103	0.06%
2022/09/15	9	310.78	12	307.71	312.50	-3	3,099	-0.10%
2022/09/14	3	292.67	3	294.33	291.50	0	3,132	0.00%
2022/09/13	4	290.50	0	0.00	291.00	4	3,175	0.13%
2022/09/12	2	290.50	2	296.75	294.50	0	3,275	0.00%
2022/09/07	2	281.50	1	281.00	281.00	1	3,331	0.03%
2022/09/06	5	297.30	4	293.98	294.00	1	3,336	0.03%
2022/09/05	0	0.00	0	303.00	295.50	0	3,259	0.00%
2022/09/02	3	320.83	0	322.00	309.00	3	3,252	0.09%
2022/09/01	2	339.00	0	335.00	331.00	2	3,250	0.06%
2022/08/30	0	0.00	0	339.50	345.00	0	3,235	0.00%
2022/08/29	0	0.00	10	340.30	346.50	-10	3,223	-0.31%
2022/08/26	7	349.00	0	0.00	350.00	7	3,212	0.22%
2022/08/25	1	348.00	0	0.00	346.50	1	3,202	0.03%
2022/08/24	4	343.38	0	355.50	353.00	4	3,191	0.12%
2022/08/23	3	324.83	0	318.00	325.00	3	3,171	0.09%
2022/08/22	2	315.00	0	323.00	320.00	2	3,160	0.06%
2022/08/19	1	312.00	1	316.00	319.00	0	3,150	0.00%
2022/08/18	0	0.00	1	315.09	319.50	-1	3,127	-0.03%
2022/08/17	5	302.00	7	303.14	305.50	-2	3,028	-0.07%
2022/08/16	1	298.99	4.1	295.60	301.00	-3.1	2,955	-0.10%
2022/08/12	2	268.00	2	264.50	268.00	0	2,788	0.00%
2022/08/11	2	250.75	2	254.75	256.50	0	2,733	0.00%
2022/08/09	0	0.00	2	238.00	237.50	-2	2,656	-0.08%
2022/08/08	1	235.00	1	236.00	237.00	0	2,649	0.00%
2022/08/03	2	221.00	5	218.60	220.00	-3	2,618	-0.11%
2022/08/02	11	225.09	7	225.93	225.00	4	2,596	0.15%
2022/08/01	17	226.76	19	227.76	222.00	-2	2,564	-0.08%
2022/07/29	4	238.00	4	239.63	236.00	0	2,528	0.00%
2022/07/28	3	240.00	0	0.00	238.00	3	2,512	0.12%
2022/07/27	2	235.00	5	236.20	231.50	-3	2,480	-0.12%
2022/07/26	3	244.67	4	246.38	238.00	-1	2,454	-0.04%
2022/07/25	6	250.75	6	252.17	241.00	0	2,415	0.00%
2022/07/22	19	240.68	18	240.08	240.50	1	2,340	0.04%
2022/07/21	3	227.00	3	228.33	227.00	0	2,284	0.00%
2022/07/19	4	231.88	4	231.88	220.50	0	2,257	0.00%
2022/07/15	5	214.50	5	215.70	218.00	0	2,190	0.00%
2022/07/14	4	223.25	4	220.50	220.50	0	2,155	0.00%
2022/07/13	1	224.00	1	221.50	222.00	0	2,088	0.00%
2022/07/12	6	225.25	4	229.63	224.00	2	2,041	0.10%
2022/07/11	3	228.17	3	225.33	237.50	0	1,948	0.00%
2022/07/08	6	231.00	8	227.19	216.00	-2	1,891	-0.11%
2022/07/07	11	243.27	17	245.12	238.00	-6	1,827	-0.33%
2022/07/06	20	251.90	15	255.07	246.00	5	1,784	0.28%
2022/07/05	4	245.13	3.2	244.35	255.50	0.8	1,722	0.05%
2022/07/04	7	240.64	8	241.88	241.00	-1	1,656	-0.06%
2022/07/01	11	257.41	34	253.80	245.00	-23	1,619	-1.42%
2022/06/30	32	263.27	27	263.69	266.00	5	1,522	0.33%
2022/06/29	0	0.00	3.1	247.20	261.50	-3.1	1,229	-0.25%
2022/06/28	3	242.67	1	248.50	238.00	2	1,088	0.18%
2022/06/27	0	0.00	5	234.40	243.00	-5	1,009	-0.50%
2022/06/24	6	237.58	19	238.71	237.00	-13	954	-1.36%
2022/06/23	7	246.64	5	245.10	245.00	2	894	0.22%
2022/06/22	8	248.19	7	244.00	244.00	1	798	0.12%
2022/06/21	19	231.87	6	233.50	244.50	13	636	2.04%
2022/06/20	10	241.70	11.9	238.78	222.50	-1.9	555	-0.34%
2022/06/17	6.1	221.62	7.2	224.07	239.00	-1.1	427	-0.26%
2022/06/16	5	221.90	4.3	221.90	219.50	0.7	353	0.20%
2022/06/15	0	0.00	2	208.26	210.00	-2	268	-0.75%
2022/06/14	2	192.75	2.1	191.73	191.00	-0.1	225	-0.02%
2022/06/13	0	0.00	1	191.50	190.00	-1	216	-0.46%
2022/06/10	1	189.00	0	0.00	189.00	1	200	0.50%
2022/06/08	0	0.00	1	175.50	174.00	-1	178	-0.56%
2022/06/07	0	0.00	1	173.00	173.00	-1	182	-0.55%
2022/06/01	0	0.00	1	169.50	169.50	-1	186	-0.54%
2022/05/27	1	160.50	0	0.00	160.50	1	191	0.52%
2022/04/14	0	0.00	1	173.00	172.50	-1	221	-0.45%
2022/04/07	2	174.50	1	174.00	173.50	1	232	0.43%
2022/04/06	0	0.00	1	179.00	179.00	-1	232	-0.43%
2022/03/21	0	0.00	2	179.00	177.50	-2	249	-0.80%
2022/03/11	2	173.50	1	172.50	172.00	1	247	0.40%
2022/03/10	1	182.50	0	0.00	176.50	1	249	0.40%
2022/03/08	2	176.00	1	174.50	174.50	1	244	0.41%
2022/03/07	1	178.50	0	0.00	176.50	1	243	0.41%
2022/03/02	0	0.00	1	183.00	188.00	-1	244	-0.41%
2022/03/01	0.9	181.00	0	0.00	181.50	0.9	242	0.37%
2022/02/25	1	175.00	1	179.00	179.00	0	245	0.00%
2022/02/21	0	0.00	1	183.00	183.00	-1	271	-0.37%
2022/02/09	0	0.00	1	184.00	184.00	-1	284	-0.35%
2022/02/07	0	0.00	1	179.50	183.00	-1	284	-0.35%
2022/01/21	1	171.50	0	0.00	171.50	1	291	0.34%
2022/01/17	1	181.00	0	0.00	181.50	1	297	0.34%
2022/01/14	1.1	181.73	2	177.50	184.00	-0.9	293	-0.31%
2022/01/12	2	166.50	1.2	166.00	164.50	0.8	270	0.29%
2022/01/10	2	166.00	2	173.00	172.00	0	269	0.00%
2022/01/05	2	177.50	0	0.00	177.00	2	260	0.77%
2022/01/03	0	0.00	1	181.00	181.00	-1	270	-0.37%
2021/12/30	0	0.00	0.3	185.50	184.00	-0.3	270	-0.09%
2021/12/27	0	0.00	1	186.00	187.50	-1	277	-0.36%
2021/12/23	0	187.50	0	0.00	186.00	0	280	0.01%
2021/12/20	1	188.00	0	0.00	189.50	1	282	0.35%
2021/12/17	0	0.00	10	185.25	185.00	-10	277	-3.60%
2021/12/15	1	189.00	0	0.00	191.00	1	278	0.36%
2021/12/14	0	0.00	1	190.50	191.00	-1	278	-0.36%
2021/12/13	0	0.00	2.9	196.31	196.00	-2.9	277	-1.04%
2021/12/06	1	205.02	1	205.00	205.00	0	301	0.01%
2021/11/26	0	0.00	2	201.75	200.00	-2	409	-0.49%
2021/11/24	0	0.00	3	200.00	200.50	-3	421	-0.71%
2021/11/23	1	201.00	0	0.00	199.50	1	428	0.23%
2021/11/22	0	0.00	18	201.86	202.00	-18	426	-4.22%
2021/11/18	2	204.00	8	207.25	210.50	-6	425	-1.41%
2021/11/17	0	0.00	23	205.35	206.00	-23	425	-5.40%
2021/11/16	0	0.00	4	205.75	206.50	-4	426	-0.94%
2021/11/15	0	0.00	3	204.00	203.50	-3	433	-0.69%
2021/11/12	0	0.00	82	202.30	202.50	-82	438	-18.72%
2021/10/26	0	0.00	1	209.00	203.00	-1	466	-0.21%
2021/10/21	0	0.00	1	205.00	202.50	-1	478	-0.21%
2021/10/20	0	206.00	0	0.00	202.00	0	482	0.00%
2021/10/19	0	0.00	1	204.00	205.00	-1	491	-0.20%
2021/10/18	1	202.00	1	203.50	202.00	0	518	0.00%
2021/10/15	2	205.75	0	0.00	205.50	2	550	0.36%
2021/10/12	0	0.00	0.4	214.00	214.50	-0.4	575	-0.06%
2021/10/08	0	217.00	0.2	210.00	219.50	-0.2	568	-0.03%
2021/10/06	0	0.00	2	209.75	204.50	-2	568	-0.35%
2021/10/05	0	0.00	1	203.00	203.50	-1	572	-0.17%
2021/10/01	0	0.00	3	211.00	208.50	-3	569	-0.53%
2021/09/24	0	0.00	1	223.50	222.00	-1	580	-0.17%
2021/09/23	1.8	220.61	0	0.00	221.00	1.8	585	0.31%
2021/09/16	0	0.00	16	225.78	222.50	-16	625	-2.56%
2021/09/15	16	222.22	0	0.00	225.00	16	627	2.55%
2021/09/13	1.4	231.65	0	0.00	229.00	1.4	625	0.23%
2021/09/10	8	234.44	13	237.46	233.00	-5	639	-0.78%
2021/09/09	66	237.89	2	240.75	237.50	64	644	9.93%
2021/09/08	2.4	227.75	38	235.36	235.00	-35.6	660	-5.39%
2021/09/07	50	232.69	13	229.81	226.00	37	644	5.75%
2021/09/06	5	298.50	91	295.11	303.00	-86	596	-14.41%
2021/09/03	0	0.00	35	289.64	296.50	-35	574	-6.10%
2021/09/02	0	0.00	30.1	295.94	287.50	-30.1	561	-5.37%
2021/09/01	2	296.00	23	296.98	295.50	-21	554	-3.79%
2021/08/31	0	0.00	16	291.86	294.00	-16	545	-2.94%
2021/08/30	0	0.00	35	291.09	286.50	-35	540	-6.47%
2021/08/27	2	286.00	11.3	284.98	285.00	-9.3	532	-1.75%
2021/08/26	3	283.49	5	282.80	289.50	-2	524	-0.38%
2021/08/25	2	279.25	6	281.42	279.00	-4	517	-0.78%
2021/08/24	1	264.50	1	266.50	267.00	0	520	0.00%
2021/08/23	1	266.02	0.1	266.00	265.50	0.9	536	0.17%
2021/08/20	1	255.00	2.1	256.79	256.50	-1.1	543	-0.20%
2021/08/19	2	254.75	0	0.00	254.50	2	568	0.35%
2021/08/18	8.1	254.40	4	260.25	267.00	4.1	565	0.73%
2021/08/17	2	262.00	0	0.00	260.00	2	564	0.35%
2021/08/13	1.1	272.73	0	0.00	277.00	1.1	625	0.18%
2021/08/12	13	266.92	1.3	268.23	270.00	11.7	667	1.75%
2021/08/11	2.5	264.82	1	266.50	262.00	1.5	715	0.21%
2021/08/10	1	279.00	0	0.00	276.00	1	737	0.14%
2021/08/09	1	285.50	0	0.00	282.00	1	793	0.13%
2021/08/05	0	0.00	1	289.00	284.00	-1	812	-0.12%
2021/08/04	0	0.00	1	283.00	281.50	-1	837	-0.12%
2021/08/02	1	278.00	0	0.00	278.00	1	853	0.12%
2021/07/30	5	280.01	1	285.50	277.00	4	867	0.46%
2021/07/29	0	0.00	1	289.00	289.00	-1	867	-0.12%
2021/07/28	0	276.00	1	277.50	279.00	-1	865	-0.11%
2021/07/27	1	283.50	0	0.00	280.50	1	885	0.11%
2021/07/26	0.4	280.34	0	0.00	279.00	0.4	897	0.05%
2021/07/23	2	279.21	1	277.50	277.50	1	901	0.11%
2021/07/22	7	286.00	0	0.00	281.50	7	910	0.77%
2021/07/21	1	293.00	8.1	290.04	311.00	-7.1	909	-0.78%
2021/07/20	8	290.56	15.1	287.05	283.00	-7.1	883	-0.80%
2021/07/16	0	266.00	0	0.00	263.50	0	880	0.00%
2021/07/15	0	0.00	1	267.00	266.00	-1	893	-0.11%
2021/07/14	2	261.09	0	0.00	264.00	2	905	0.22%
2021/07/13	7.2	264.80	0	0.00	261.00	7.2	912	0.79%
2021/07/12	7	271.50	1	270.00	269.50	6	909	0.66%
2021/07/08	1	275.00	0	0.00	275.50	1	946	0.11%
2021/07/06	6	278.75	0	0.00	276.00	6	1,012	0.60%
2021/07/02	13	274.46	0	0.00	275.00	13	1,046	1.24%
2021/07/01	4	282.00	0	0.00	279.00	4	1,076	0.37%
2021/06/30	0	285.50	0	0.00	282.00	0	1,114	0.00%
2021/06/29	5	283.80	0.1	284.00	285.00	4.9	1,161	0.43%
2021/06/25	0	0.00	4	289.88	289.50	-4	1,153	-0.35%
2021/06/23	0	0.00	6	259.33	259.50	-6	1,137	-0.53%
2021/06/22	1.1	259.14	0	0.00	257.00	1.1	1,135	0.09%
2021/06/21	11	257.26	0	0.00	255.50	11	1,128	0.98%
2021/06/18	0	272.00	0	0.00	271.00	0	1,110	0.00%
2021/06/17	11	264.77	4	273.28	276.00	7	1,102	0.63%
2021/06/15	0	264.50	0	0.00	265.00	0	1,083	0.00%
2021/06/10	0.1	261.50	0	0.00	260.50	0.1	1,088	0.01%
2021/06/08	0	262.00	0	0.00	260.00	0	1,095	0.00%
2021/06/07	0.1	264.00	0	0.00	264.00	0.1	1,107	0.01%
2021/06/04	3	254.00	0	0.00	254.50	3	1,132	0.26%
2021/06/03	3	253.00	0	0.00	254.00	3	1,132	0.27%
2021/06/02	0.1	249.50	0	0.00	248.50	0.1	1,134	0.01%
2021/06/01	2.7	259.91	2	260.00	254.50	0.7	1,131	0.06%
2021/05/28	1	260.10	1	263.00	260.00	0	1,102	0.00%
2021/05/27	1.1	270.53	0	0.00	265.00	1.1	1,096	0.10%
2021/05/26	0	274.00	0	0.00	274.00	0	1,072	0.00%
2021/05/25	0.1	304.00	2	304.00	304.00	-1.9	1,071	-0.18%
2021/05/24	2	325.00	0	0.00	337.50	2	1,071	0.19%
2021/05/21	96.5	330.01	7	326.57	329.50	89.5	1,066	8.39%
2021/05/20	0	0.00	1	337.00	339.00	-1	1,010	-0.10%
2021/05/19	6	289.58	15	293.90	308.50	-9	972	-0.93%
2021/05/18	43.3	275.43	7	274.29	280.50	36.3	925	3.92%
2021/05/17	128	263.59	1	276.00	282.00	127	902	14.06%	大買/鉅額交易
2021/05/12	13	240.00	0	0.00	224.50	13	826	1.57%
2021/05/11	2	246.00	2	250.00	247.50	0	796	0.00%
2021/04/28	1	254.00	0	0.00	255.50	1	804	0.12%
2021/04/27	1	241.50	0	0.00	258.00	1	794	0.13%
2021/04/22	1	226.00	1	225.00	227.00	0	780	0.00%
2021/04/21	0	0.00	6	235.33	232.50	-6	782	-0.77%
2021/04/15	4	245.75	0	0.00	245.00	4	834	0.48%
2021/04/14	2	249.50	0	0.00	250.50	2	823	0.24%
2021/04/07	0	0.00	4	242.88	229.50	-4	710	-0.56%
2021/04/06	1	228.00	6	228.25	235.00	-5	680	-0.74%
2021/04/01	1	211.50	2	206.20	214.00	-1	641	-0.16%
2021/03/31	1	197.50	0	0.00	197.50	1	590	0.17%
2021/03/24	0	0.00	4	189.50	187.50	-4	616	-0.65%
2021/03/19	0	189.00	0	0.00	189.00	0	640	0.00%
2021/03/10	1	199.00	0	0.00	198.50	1	638	0.16%
2021/02/03	1	177.50	0	0.00	175.50	1	643	0.16%
2021/01/28	0	0.00	2	191.00	190.00	-2	692	-0.29%
2021/01/27	0	180.00	0	0.00	185.00	0	672	0.00%
2021/01/26	4	166.00	2	170.50	171.00	2	656	0.30%
2021/01/22	0	0.00	0	162.50	162.00	0	687	0.00%
2021/01/12	2	174.93	0	0.00	168.50	2	851	0.24%
2021/01/06	1	189.00	2	189.75	186.50	-1	769	-0.13%
2020/12/30	0	0.00	1	196.00	196.50	-1	745	-0.13%
2020/12/28	1	202.50	0	0.00	201.00	1	742	0.13%
2020/12/23	2	200.75	0	0.00	201.00	2	733	0.27%
2020/12/16	1	187.05	1	188.00	187.00	0	683	0.00%
2020/12/10	0	0.00	2	188.50	189.00	-2	681	-0.29%
2020/12/08	2	191.00	0	0.00	191.50	2	687	0.29%
2020/12/03	4	196.75	3	191.17	192.00	1	691	0.14%
2020/12/02	6	191.83	0	0.00	193.50	6	677	0.89%
2020/11/30	0	0.00	1	176.00	175.00	-1	680	-0.15%
2020/11/24	0	0.00	1	176.50	175.00	-1	685	-0.15%
2020/11/19	1	179.00	0	0.00	179.00	1	693	0.14%
2020/11/17	1	173.00	1	174.00	173.50	0	682	0.00%
2020/11/16	2	175.00	1	174.00	174.00	1	683	0.15%
2020/11/12	1	178.00	1	174.00	175.00	0	667	0.00%
2020/11/10	1	187.00	1	182.00	182.50	0	656	0.00%
2020/11/09	2	185.50	2	185.50	185.50	0	649	0.00%
2020/11/06	1	226.50	1	230.00	233.50	0	608	0.00%
2020/10/30	1	242.00	2	243.75	242.00	-1	533	-0.19%
2020/10/28	1	232.50	1	231.50	223.50	0	485	0.00%
2020/10/27	1	231.00	1	231.00	232.50	0	463	0.00%
2020/10/23	0	0.00	0	215.00	215.00	0	395	-0.01%
2020/10/22	10	197.40	10	201.50	201.50	0	342	0.00%
2020/10/14	0	0.00	0	173.00	171.50	0	278	-0.01%
2020/10/08	0	0.00	0.3	174.00	172.00	-0.3	287	-0.11%
2020/10/06	0	0.00	0	177.00	176.50	0	293	-0.02%
2020/09/21	0	0.00	0	179.50	179.50	0	329	-0.01%
2020/09/18	0.1	179.00	0	0.00	179.00	0.1	336	0.03%
2020/09/17	0	0.00	1	178.00	178.00	-1	340	-0.29%
2020/09/16	0	0.00	0.3	179.00	179.50	-0.3	342	-0.08%
2020/09/15	0	0.00	0.1	178.00	178.50	-0.1	341	-0.01%
2020/09/09	0	0.00	2	173.00	171.50	-2	375	-0.53%
2020/09/08	0	0.00	3	171.50	171.00	-3	378	-0.79%
2020/09/03	0	0.00	0.1	162.50	162.50	-0.1	406	-0.03%
2020/08/31	0	0.00	0.1	164.50	164.00	-0.1	513	-0.02%
2020/08/25	0	0.00	1	154.50	156.50	-1	499	-0.20%
2020/08/24	0	0.00	1	150.00	152.50	-1	494	-0.20%
2020/08/21	1	147.50	0	0.00	149.00	1	495	0.20%
2020/08/19	1	151.50	1	149.50	149.50	0	495	0.00%
2020/08/17	1	147.00	0	0.00	149.00	1	504	0.20%
2020/08/14	0.1	148.00	0	0.00	147.50	0.1	504	0.02%
2020/08/07	0	155.50	0	0.00	155.50	0	510	0.01%
2020/08/04	0	151.00	0	0.00	152.00	0	515	0.00%
2020/08/03	0.1	151.00	0	0.00	149.50	0.1	519	0.01%
2020/07/29	0	0.00	2	153.00	153.00	-2	544	-0.37%
2020/07/28	2	150.50	0	0.00	150.00	2	546	0.37%
2020/07/23	1	160.00	2	160.00	158.50	-1	542	-0.18%
2020/07/22	2	161.00	0	0.00	162.00	2	542	0.37%
2020/07/20	0	158.50	0	0.00	158.50	0	537	0.01%
2020/07/10	0	0.00	1	166.00	165.50	-1	547	-0.18%
2020/07/06	0.1	174.00	0	0.00	173.50	0.1	550	0.01%
2020/07/03	0	0.00	0.3	178.50	178.50	-0.3	549	-0.06%
2020/07/01	1	177.94	0	175.00	175.50	1	536	0.19%
2020/06/23	0	0.00	1	173.50	173.50	-1	524	-0.19%
2020/06/11	1	170.65	0	0.00	162.00	1	512	0.20%
2020/06/09	0	0.00	5	178.10	172.00	-5	518	-0.97%
2020/06/08	5	171.00	0	0.00	171.50	5	481	1.04%
2020/06/02	0	150.00	0	0.00	149.50	0	515	0.01%
2020/05/20	0.1	148.50	1	148.00	148.00	-1	632	-0.15%
2020/05/15	0	0.00	1.1	145.10	145.00	-1.1	679	-0.16%
2020/05/14	0	0.00	46	149.03	147.50	-46	675	-6.81%
2020/05/13	4	150.50	1	149.50	151.00	3	673	0.45%
2020/05/12	1	151.50	0	0.00	150.50	1	673	0.15%
2020/05/11	17	152.18	0	0.00	151.50	17	675	2.52%
2020/05/06	0	0.00	16	154.94	154.00	-16	673	-2.38%
2020/05/05	0	150.00	0	0.00	150.00	0	662	0.00%
2020/05/04	0	0.00	10	146.10	147.00	-10	664	-1.50%
2020/04/30	0	149.00	0	0.00	148.50	0	666	0.00%
2020/04/28	0	0.00	2	147.25	146.50	-2	671	-0.30%
2020/04/27	1	146.50	0	0.00	146.50	1	676	0.15%
2020/04/24	1	144.50	4	144.13	144.00	-3	679	-0.44%
2020/04/23	0	0.00	1	145.50	144.50	-1	685	-0.15%
2020/04/22	10	141.55	10	144.10	144.00	0	683	0.00%
2020/04/17	0	143.00	0	0.00	143.00	0	675	0.00%
2020/04/14	3	141.00	0	0.00	141.00	3	672	0.45%
2020/04/10	3	140.33	0	0.00	142.00	3	662	0.45%
2020/04/08	7	138.93	2	137.50	140.00	5	655	0.76%
2020/04/07	1	136.50	0	0.00	136.50	1	653	0.15%
2020/04/06	20	133.28	0	0.00	134.50	20	656	3.05%
2020/04/01	0	0.00	5	132.00	132.50	-5	656	-0.76%
2020/03/23	27	119.61	0	0.00	120.50	27	635	4.25%
2020/03/19	0	109.00	0	0.00	108.00	0	634	0.00%
2020/03/18	0	0.00	1	130.50	120.00	-1	627	-0.16%
2020/03/17	5	127.00	13	129.62	128.00	-8	621	-1.29%
2020/03/16	2	144.25	6	140.50	138.50	-4	600	-0.67%
2020/03/13	4	146.88	1	146.50	150.00	3	578	0.52%
2020/03/12	1	155.00	1	159.00	157.50	0	547	0.00%
2020/03/11	4.5	161.89	5	163.00	163.00	-0.5	522	-0.09%
2020/03/10	0	0.00	2	160.25	156.50	-2	475	-0.42%
2020/03/09	2	152.75	0	0.00	149.00	2	451	0.44%
2020/03/06	1	150.00	2	150.50	150.50	-1	444	-0.23%
2020/03/05	1	152.00	1	153.50	152.50	0	440	0.00%
2020/03/04	5	150.50	0	0.00	151.00	5	437	1.15%
2020/03/02	1	155.50	1	158.00	154.00	0	424	0.00%
2020/02/27	1	163.00	0	0.00	162.50	1	413	0.24%
2020/02/26	3	169.67	5	166.80	163.00	-2	402	-0.50%
2020/02/25	2	167.50	2	168.00	170.00	0	388	0.00%
2020/02/24	1	163.00	1	162.00	164.50	0	371	0.00%
2020/02/21	1	163.50	3	165.00	163.00	-2	365	-0.55%
2020/02/20	1	161.00	1	162.50	162.50	0	345	0.00%
2020/02/19	1	153.00	5	158.40	160.50	-4	325	-1.23%
2020/02/18	1	150.00	1	150.50	149.50	0	308	0.00%
2020/02/17	1	150.00	0	0.00	150.00	1	327	0.31%
2020/02/14	2	147.75	0	0.00	151.00	2	333	0.60%
2020/02/13	2	150.50	0	0.00	149.50	2	333	0.60%
2020/02/05	0	0.00	1	153.00	152.00	-1	341	-0.29%
2020/02/04	1	151.00	1	151.50	150.00	0	343	0.00%
2020/01/20	0	0.00	5	152.00	153.00	-5	356	-1.40%
2020/01/17	0	0.00	1	148.00	150.00	-1	353	-0.28%
2020/01/16	1	145.50	0	0.00	145.50	1	354	0.28%
2020/01/15	2	148.25	0	0.00	146.50	2	360	0.56%
2020/01/14	0	0.00	2	149.50	149.00	-2	361	-0.55%
2020/01/10	1	142.50	0	0.00	146.00	1	371	0.27%
2020/01/08	0	0.00	1	140.00	140.00	-1	389	-0.26%
2020/01/06	1	144.50	1	145.00	144.00	0	455	0.00%
2020/01/03	1	146.50	0	0.00	145.00	1	466	0.21%
2020/01/02	1	144.00	1	143.00	145.00	0	500	0.00%
2019/12/31	1	142.50	0	0.00	142.50	1	505	0.20%
2019/12/30	1	146.00	1.3	145.50	145.00	-0.3	523	-0.06%
2019/12/24	1	150.50	0	0.00	151.00	1	607	0.16%
2019/12/23	1	150.50	2	151.50	150.50	-1	620	-0.16%
2019/12/19	1	150.00	0	0.00	150.00	1	645	0.15%
2019/12/18	1	150.00	0	0.00	150.50	1	678	0.15%
2019/12/17	2	151.50	2	151.00	151.50	0	699	0.00%
2019/12/10	1	159.00	0	0.00	158.00	1	783	0.13%
2019/11/25	1	164.50	1	164.00	165.00	0	844	0.00%
2019/11/22	1	164.50	0	0.00	167.00	1	839	0.12%
2019/11/21	2	163.50	2	162.00	162.00	0	828	0.00%
2019/11/15	0	0.00	5	158.50	158.50	-5	859	-0.58%
2019/11/14	5	164.50	0	0.00	160.50	5	861	0.58%
2019/11/12	0	160.50	0	0.00	160.00	0	841	0.00%
2019/11/11	0	157.00	0	0.00	157.00	0	843	0.00%
2019/11/05	0	158.00	0	0.00	158.00	0	870	0.00%
2019/11/01	1	154.50	5	153.90	154.50	-4	909	-0.44%
2019/10/31	2	157.00	0	0.00	157.50	2	923	0.22%
2019/10/30	2	163.50	0	0.00	162.50	2	953	0.21%
2019/10/29	1	162.50	1	162.00	162.00	0	989	0.00%
2019/10/28	0.4	160.00	0	0.00	160.00	0.4	1,020	0.04%
2019/10/24	0	0.00	13	160.35	160.00	-13	1,059	-1.23%
2019/10/18	1	159.00	1	160.50	163.00	0	1,097	0.00%
2019/10/17	0	156.50	2	155.50	156.00	-2	1,098	-0.18%
2019/10/16	1.6	158.26	1	160.00	157.00	0.6	1,102	0.05%
2019/10/15	2	166.00	3	165.00	160.00	-1	1,094	-0.09%
2019/10/14	3	165.52	32	169.88	167.50	-29	1,072	-2.70%
2019/10/09	4	183.99	0	0.00	182.00	4	1,050	0.38%
2019/10/08	2	188.50	0	0.00	187.00	2	1,040	0.19%
2019/10/07	0	0.00	2	184.00	183.50	-2	1,011	-0.20%
2019/10/04	0	0.00	3	184.17	183.50	-3	1,007	-0.30%
2019/10/03	2	185.22	2	183.75	181.00	0	987	0.00%
2019/10/02	1	187.00	3	173.17	187.00	-2	965	-0.21%
2019/10/01	11	169.50	0	0.00	171.50	11	939	1.17%
2019/09/27	0	168.00	10	162.00	169.00	-10	934	-1.07%
2019/09/26	3	169.17	0	0.00	165.50	3	933	0.32%
2019/09/25	0	0.00	3	174.67	171.50	-3	921	-0.33%
2019/09/24	1	172.50	0	0.00	173.50	1	911	0.11%
2019/09/23	0	0.00	3	176.00	176.00	-3	896	-0.33%
2019/09/19	4	166.63	4	166.25	170.00	0	841	0.00%
2019/09/18	1.1	158.58	3	159.83	160.50	-1.9	783	-0.24%
2019/09/09	5	152.50	0	0.00	152.50	5	753	0.66%
2019/09/06	0	146.00	0.3	146.00	146.00	-0.3	729	-0.04%
2019/09/05	2	149.50	0	0.00	148.00	2	726	0.28%
2019/09/03	0	0.00	1	150.00	149.50	-1	720	-0.14%
2019/08/29	1	154.50	1	149.50	151.00	0	707	0.00%
2019/08/27	0	0.00	2	150.00	150.00	-2	693	-0.29%
2019/08/23	10	155.50	0	0.00	152.00	10	691	1.45%
2019/08/22	2	154.00	0	0.00	150.50	2	684	0.29%
2019/08/21	2	158.00	2	157.50	154.00	0	679	0.00%
2019/08/20	3	155.67	8	153.63	155.00	-5	664	-0.75%
2019/08/15	0	0.00	1	141.50	141.50	-1	641	-0.16%
2019/08/14	4	148.00	0	0.00	143.50	4	639	0.63%
2019/08/13	3	148.83	2	147.25	145.50	1	636	0.16%
2019/08/12	1	145.50	0	0.00	144.50	1	634	0.16%
2019/08/08	2	148.50	1	155.00	149.00	1	642	0.16%
2019/08/07	2	154.00	3	152.83	152.00	-1	652	-0.15%
2019/08/06	3	149.67	1	148.00	148.00	2	636	0.31%
2019/08/05	11	147.55	12	148.38	144.00	-1	621	-0.16%
2019/08/02	13.1	161.51	9	162.94	157.00	4.1	597	0.69%
2019/08/01	45	163.47	11	166.45	159.50	34	578	5.88%
2019/07/31	39	156.90	45	157.34	161.00	-6	534	-1.12%
2019/07/30	30	197.07	125	198.18	193.50	-95	493	-19.25%	大賣/
2019/07/29	27	207.13	16	206.97	215.00	11	461	2.38%
2019/07/26	3	189.50	3	192.67	195.50	0	435	0.00%
2019/07/25	1	188.50	12	187.67	187.50	-11	420	-2.62%
2019/07/24	3	184.50	0	0.00	187.00	3	411	0.73%
2019/07/23	19	182.61	2	180.00	184.00	17	407	4.17%
2019/07/22	8	184.31	13	187.42	181.00	-5	401	-1.25%
2019/07/19	4	174.75	10	174.60	178.50	-6	372	-1.61%
2019/07/18	30	169.27	26	171.02	172.00	4	358	1.12%
2019/07/17	0	0.00	29	165.24	167.00	-29	344	-8.42%
2019/07/16	14	164.25	0	0.00	165.50	14	340	4.11%
2019/07/15	7	157.50	11	161.09	164.00	-4	334	-1.20%
2019/07/12	17	156.03	0	0.00	155.50	17	319	5.32%
2019/07/11	8	155.50	11	154.05	153.50	-3	319	-0.94%
2019/07/10	1	155.00	11	155.09	156.00	-10	311	-3.21%
2019/07/09	0	0.00	7	152.50	151.50	-7	308	-2.27%
2019/07/08	35	152.43	2	154.00	151.50	33	306	10.75%
2019/07/05	26	151.96	3	155.17	155.50	23	299	7.67%
2019/07/04	27	150.78	0	0.00	150.50	27	295	9.14%
2019/07/03	33	150.48	26	149.58	149.50	7	297	2.35%
2019/07/02	2	149.50	6	148.08	147.50	-4	292	-1.37%
2019/07/01	20	146.70	0	0.00	147.00	20	295	6.76%
2019/06/26	1	143.50	0	0.00	144.00	1	326	0.31%
2019/06/24	1	144.00	0	0.00	144.00	1	425	0.23%
2019/06/10	0	0.00	1	143.50	144.50	-1	425	-0.23%
2019/06/06	1	146.00	0	0.00	146.00	1	428	0.23%
2019/06/03	0	0.00	1	142.00	142.50	-1	433	-0.23%
2019/05/30	1	143.50	0	0.00	144.50	1	440	0.23%
2019/05/23	0	0.00	1	140.50	142.00	-1	455	-0.22%
2019/05/06	2	139.25	1	139.00	138.00	1	485	0.21%
2019/04/29	0	0.00	1	134.50	131.00	-1	477	-0.21%
2019/04/26	0	0.00	1	138.50	137.00	-1	472	-0.21%
2019/04/18	0	0.00	1	138.00	137.00	-1	472	-0.21%
2019/04/10	12	146.29	18	142.67	142.00	-6	481	-1.25%
2019/04/09	6	140.75	0	0.00	142.00	6	471	1.27%
2019/04/08	1	143.50	2	142.00	139.00	-1	467	-0.21%
2019/04/02	0	0.00	5	139.50	137.00	-5	454	-1.10%
2019/04/01	5	140.00	0	0.00	139.00	5	452	1.11%
2019/03/29	0	0.00	5	144.60	143.00	-5	441	-1.13%
2019/03/28	7	147.36	25	150.00	141.00	-18	428	-4.20%
2019/03/27	17	143.85	1	139.00	145.50	16	366	4.37%
2019/03/26	0	0.00	1	133.00	132.50	-1	330	-0.30%
2019/03/25	1	126.00	0	0.00	126.00	1	318	0.31%
2019/03/22	10	128.50	0	0.00	128.50	10	318	3.14%
2019/03/12	0	0.00	10	129.50	129.50	-10	327	-3.06%
2019/02/22	2	124.50	0	0.00	124.00	2	356	0.56%
2019/02/18	0	0.00	15	134.83	129.00	-15	370	-4.05%
2019/02/15	16	130.00	2	129.75	130.00	14	358	3.90%
2019/02/12	3	117.00	0	0.00	116.00	3	345	0.87%
2019/01/30	0	0.00	1	113.50	113.50	-1	363	-0.28%
2019/01/21	1	114.00	2	114.00	114.00	-1	363	-0.27%
2019/01/18	1	113.50	2	113.50	113.50	-1	364	-0.27%
2019/01/17	1	112.00	0	0.00	114.00	1	365	0.27%
2019/01/16	1	112.00	0	0.00	111.00	1	370	0.27%
2019/01/15	1	111.50	1	112.00	112.00	0	368	0.00%
2019/01/14	1	112.50	0	0.00	111.50	1	366	0.27%
2019/01/10	1	116.00	0	0.00	114.50	1	364	0.27%
2019/01/04	0	0.00	1	118.50	118.50	-1	356	-0.28%
2019/01/02	1	112.50	0	0.00	112.50	1	348	0.29%
2018/12/21	0	0.00	2	110.25	110.50	-2	345	-0.58%
2018/12/18	0	0.00	1	117.00	115.50	-1	342	-0.29%
2018/12/17	0	0.00	2	119.50	117.00	-2	342	-0.58%
2018/12/03	1	123.00	0	0.00	122.00	1	355	0.28%
2018/11/29	11	118.05	0	0.00	117.50	11	345	3.19%
2018/11/27	0	0.00	1	115.50	115.50	-1	339	-0.29%
2018/11/26	0	0.00	1	115.00	116.00	-1	339	-0.29%
2018/11/22	1	122.50	0	0.00	118.00	1	339	0.29%
2018/11/21	0	0.00	1	123.50	124.50	-1	331	-0.30%
2018/11/20	2	121.50	1	121.50	120.50	1	318	0.31%
2018/11/15	3	119.50	0	0.00	118.00	3	306	0.98%
2018/11/08	0	0.00	1	115.50	117.50	-1	274	-0.36%
2018/11/07	1	106.00	2	107.50	108.00	-1	266	-0.38%
2018/11/01	0	0.00	1	100.00	103.00	-1	340	-0.29%
2018/10/26	1	97.80	0	0.00	97.20	1	404	0.25%
2018/10/24	10	105.00	10	101.50	101.50	0	434	0.00%
2018/10/11	0	0.00	1	95.40	95.40	-1	506	-0.20%
2018/10/05	0	0.00	1	114.50	108.50	-1	544	-0.18%
2018/10/02	1	114.50	1	114.50	114.50	0	567	0.00%
2018/09/17	1	118.00	0	0.00	117.50	1	573	0.17%
2018/09/14	0	0.00	1	123.50	119.50	-1	573	-0.17%
2018/09/13	0	0.00	3	116.83	119.50	-3	571	-0.53%
2018/09/07	2	108.00	0	0.00	106.50	2	562	0.36%
2018/08/30	1	122.00	0	0.00	120.00	1	567	0.18%
2018/08/29	0	0.00	1	117.50	117.00	-1	563	-0.18%
2018/08/28	0	0.00	1	119.50	118.00	-1	565	-0.18%
2018/08/24	1	118.00	0	0.00	118.00	1	585	0.17%
2018/08/21	0	0.00	1	123.50	121.50	-1	585	-0.17%
2018/08/16	1	121.50	0	0.00	123.50	1	579	0.17%
2018/08/15	1	128.00	0	0.00	125.00	1	576	0.17%
2018/08/09	1	135.00	0	0.00	132.50	1	568	0.18%
2018/08/08	6	144.92	2	147.25	141.50	4	551	0.73%
2018/08/03	2	142.50	0	0.00	142.00	2	484	0.41%
2018/08/02	1	142.00	0	0.00	140.50	1	480	0.21%
2018/08/01	0	0.00	1	145.00	143.00	-1	472	-0.21%
2018/07/31	1	145.00	0	0.00	142.00	1	469	0.21%
2018/07/23	1	125.00	0	0.00	122.00	1	449	0.22%
2018/07/03	0	0.00	1	114.00	113.00	-1	472	-0.21%
2018/06/07	0	0.00	1	127.00	130.50	-1	641	-0.16%
2018/06/01	1	133.00	0	0.00	128.50	1	669	0.15%
2018/05/21	0	0.00	9	126.89	121.00	-9	617	-1.46%
2018/05/18	4	131.50	0	0.00	130.50	4	608	0.66%
2018/05/17	0	0.00	2	139.00	138.00	-2	597	-0.33%
2018/05/08	2	116.00	0	0.00	112.00	2	550	0.36%
2018/05/07	4	110.75	1	106.00	107.50	3	541	0.55%
2018/05/03	1	122.00	1	133.50	121.00	0	519	0.00%
2018/05/02	1	130.50	0	0.00	134.00	1	505	0.20%
2018/04/30	1	132.50	0	0.00	127.00	1	496	0.20%
2018/04/27	1	138.50	0	0.00	132.50	1	487	0.21%
2018/04/25	0	0.00	15	128.30	147.50	-15	451	-3.32%
2018/04/24	15	130.30	0	0.00	134.50	15	425	3.53%
2018/03/28	0	0.00	5	95.80	99.00	-5	259	-1.93%
2018/03/27	5	90.10	7	90.10	90.00	-2	245	-0.81%
2018/03/26	7	84.30	0	0.00	89.60	7	238	2.93%
2018/03/20	3	73.90	0	0.00	78.60	3	181	1.65%
2018/03/19	0	0.00	5	69.50	71.50	-5	163	-3.05%
2018/03/16	5	66.00	0	0.00	65.00	5	153	3.27%