裕融 (9941)-群益金鼎-鳳山券商分點個股進出

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
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604人加入追蹤

立即追蹤
本地時間:13:30(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－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
2024/11/20	9	119.33	0	0.00	119.00	9	994	0.91%
2024/11/19	2	120.75	0	0.00	121.50	2	994	0.20%
2024/11/15	0.1	118.50	1	120.00	117.50	-0.9	984	-0.09%
2024/11/14	1.1	117.91	1	117.00	117.00	0.1	977	0.01%
2024/11/13	1	115.50	0	0.00	118.00	1	973	0.10%
2024/11/12	6	118.50	1	118.50	118.50	5	954	0.52%
2024/11/11	5.1	126.78	0	0.00	126.00	5.1	899	0.57%
2024/11/01	1	138.50	1	139.50	140.00	0	926	0.00%
2024/10/18	0.1	141.50	0	0.00	141.50	0.1	1,070	0.00%
2024/10/17	0.3	142.00	0	0.00	141.50	0.3	1,095	0.03%
2024/10/16	0.1	139.50	0	0.00	140.00	0.1	1,131	0.01%
2024/10/11	1.1	143.32	1	140.00	140.00	0.1	1,179	0.01%
2024/10/09	0	147.00	0	0.00	147.00	0	1,172	0.00%
2024/10/07	0	0.00	0.1	149.50	149.00	-0.1	1,188	-0.01%
2024/10/04	0	0.00	0.5	149.00	150.00	-0.5	1,187	-0.04%
2024/09/27	0	0.00	1.5	150.17	151.50	-1.5	1,220	-0.12%
2024/09/25	0.1	145.00	0	0.00	146.00	0.1	1,212	0.00%
2024/09/20	0	0.00	1	142.00	143.00	-1	1,328	-0.08%
2024/09/18	0	0.00	1	138.50	137.50	-1	1,476	-0.07%
2024/09/13	0	0.00	3	135.00	134.50	-3	1,623	-0.18%
2024/09/12	1.1	131.60	1	133.50	133.50	0.1	1,667	0.00%
2024/09/10	2	129.50	0	0.00	129.00	2	1,728	0.12%
2024/09/09	1	133.00	0.1	133.50	134.00	0.9	1,728	0.05%
2024/09/06	2.1	133.55	0	0.00	134.50	2.1	1,732	0.12%
2024/09/05	1	137.50	0	0.00	137.00	1	1,747	0.06%
2024/09/04	1	138.00	0	0.00	139.00	1	1,796	0.06%
2024/09/03	1	143.50	1	142.50	142.50	0	1,788	0.00%
2024/09/02	1	143.50	0	0.00	143.50	1	1,798	0.06%
2024/08/27	0.3	145.67	0	0.00	144.50	0.3	1,850	0.02%
2024/08/22	11	149.00	0	0.00	148.50	11	2,001	0.55%
2024/08/21	1	150.00	0	0.00	150.50	1	2,009	0.05%
2024/08/20	0	150.50	0	0.00	151.50	0	2,012	0.00%
2024/08/19	1	149.00	0	0.00	149.00	1	2,009	0.05%
2024/08/14	1	151.99	1	152.00	152.00	0	2,021	0.00%
2024/08/12	0	152.00	1.4	152.21	153.00	-1.4	2,066	-0.07%
2024/08/08	0	0.00	2	146.00	146.00	-2	2,050	-0.10%
2024/08/07	1	143.50	1	149.00	149.00	0	2,055	0.00%
2024/08/06	0	0.00	1	142.50	142.50	-1	2,052	-0.05%
2024/08/05	3.1	143.44	1	143.00	140.00	2.1	2,043	0.10%
2024/08/01	0.1	153.05	0	0.00	154.00	0.1	2,031	0.01%
2024/07/31	0	0.00	0	155.50	154.50	0	2,024	0.00%
2024/07/29	0	151.00	0	0.00	151.50	0	1,987	0.00%
2024/07/26	0	0.00	1	151.00	150.50	-1	1,976	-0.05%
2024/07/18	1.4	152.50	2	153.50	153.50	-0.6	1,930	-0.03%
2024/07/15	0	0.00	5	151.40	153.00	-5	1,874	-0.27%
2024/07/12	0	0.00	1	150.50	149.50	-1	1,854	-0.05%
2024/07/11	1	147.50	1	149.00	149.00	0	1,830	0.00%
2024/07/09	0.1	146.50	0	0.00	147.50	0.1	1,828	0.00%
2024/07/08	0	148.00	0	0.00	147.50	0	1,819	0.00%
2024/07/05	1.3	148.12	1	148.00	149.00	0.3	1,819	0.01%
2024/07/04	4.1	147.18	0	0.00	147.00	4.1	1,835	0.22%
2024/07/03	0	0.00	0.2	148.50	147.00	-0.2	1,817	-0.01%
2024/07/02	0	0.00	2.1	148.48	147.50	-2.1	1,796	-0.12%
2024/07/01	0	150.00	0	0.00	149.00	0	1,790	0.00%
2024/06/28	1	149.00	0	0.00	149.50	1	1,773	0.06%
2024/06/27	2	147.50	0	0.00	147.00	2	1,759	0.11%
2024/06/26	2	150.25	0	0.00	148.50	2	1,716	0.12%
2024/06/25	7	150.07	0	0.00	149.00	7	1,654	0.42%
2024/06/24	1	156.00	0	0.00	153.50	1	1,595	0.06%
2024/06/20	1.1	161.18	0	0.00	163.00	1.1	1,419	0.08%
2024/06/19	0	0.00	10	163.15	163.50	-10	1,386	-0.72%
2024/06/18	0.2	161.79	1	162.50	162.50	-0.8	1,350	-0.06%
2024/06/17	2	160.48	2	158.25	162.00	0	1,335	0.00%
2024/06/14	0	0.00	0.9	157.33	156.00	-0.9	1,318	-0.07%
2024/06/13	0	157.50	3	157.83	157.00	-3	1,313	-0.23%
2024/06/12	0	0.00	2	155.75	156.50	-2	1,301	-0.15%
2024/06/11	2.1	151.57	1	153.50	153.50	1.1	1,288	0.09%
2024/06/07	0	150.00	0	0.00	149.00	0	1,266	0.00%
2024/06/05	0	149.50	0	0.00	150.00	0	1,344	0.00%
2024/06/03	0	149.50	0	0.00	151.00	0	1,527	0.00%
2024/05/29	10	154.50	10	153.50	155.00	0	1,492	0.00%
2024/05/28	0	0.00	3	154.33	154.50	-3	1,436	-0.21%
2024/05/27	1	140.50	0	0.00	140.50	1	1,330	0.08%
2024/05/23	0.1	141.50	0.1	142.00	141.50	0	1,360	0.00%
2024/05/21	1	141.50	0	0.00	142.00	1	1,342	0.07%
2024/05/20	0.1	143.00	0	0.00	142.50	0.1	1,334	0.01%
2024/05/16	0	142.50	1	142.00	141.50	-1	1,321	-0.07%
2024/05/15	0.1	144.00	4	144.13	144.00	-3.9	1,315	-0.30%
2024/05/09	0	146.00	0	0.00	145.00	0	1,348	0.00%
2024/05/08	1	145.50	0	0.00	148.00	1	1,344	0.07%
2024/05/07	0	0.00	1	148.50	148.50	-1	1,319	-0.08%
2024/05/03	2	147.75	0	0.00	147.50	2	1,307	0.15%
2024/05/02	0.2	149.00	0	0.00	148.50	0.2	1,302	0.02%
2024/04/30	0	0.00	0.2	148.50	148.00	-0.2	1,299	-0.02%
2024/04/29	0.1	147.50	0	0.00	149.00	0.1	1,305	0.00%
2024/04/26	1	146.01	0	0.00	146.00	1	1,297	0.08%
2024/04/24	0	148.50	0	0.00	148.50	0	1,294	0.00%
2024/04/23	1	147.98	0	0.00	147.50	1	1,307	0.08%
2024/04/22	1	145.50	2	146.50	147.00	-1	1,313	-0.08%
2024/04/19	0	0.00	1	145.00	146.00	-1	1,306	-0.08%
2024/04/18	0.2	147.50	1	147.00	148.00	-0.8	1,288	-0.06%
2024/04/17	1	146.00	0.1	147.00	146.00	0.9	1,294	0.07%
2024/04/16	1	147.49	1	145.01	145.00	0	1,332	0.00%
2024/04/12	0.1	150.00	0.3	151.00	150.00	-0.2	1,306	-0.02%
2024/04/10	2	150.25	1	150.00	149.50	1	1,289	0.08%
2024/04/09	0	0.00	0.1	147.50	147.00	-0.1	1,274	-0.01%
2024/04/02	0	0.00	1	148.50	148.00	-1	1,260	-0.08%
2024/04/01	0	0.00	2	148.00	147.50	-2	1,253	-0.16%
2024/03/29	0	146.00	1	146.50	146.50	-1	1,246	-0.08%
2024/03/28	1	146.00	3.3	146.35	144.50	-2.3	1,237	-0.19%
2024/03/27	1.1	144.06	0	0.00	144.50	1.1	1,225	0.09%
2024/03/25	0	146.00	1	146.00	145.00	-1	1,202	-0.08%
2024/03/22	0	0.00	2	147.00	146.50	-2	1,182	-0.17%
2024/03/21	0.2	149.50	0.1	149.50	149.50	0.1	1,165	0.01%
2024/03/19	2.1	147.51	0	0.00	147.50	2.1	1,153	0.18%
2024/03/18	0.1	149.00	0.4	149.00	148.50	-0.4	1,139	-0.03%
2024/03/15	0	0.00	1	148.00	149.50	-1	1,127	-0.09%
2024/03/14	0	150.72	0	0.00	150.50	0	1,119	0.00%
2024/03/13	2	149.75	0	150.50	151.00	2	1,095	0.18%
2024/03/12	0.1	147.00	0	147.00	152.50	0.1	1,059	0.01%
2024/03/11	3.6	145.33	2	143.00	145.50	1.6	1,021	0.16%
2024/03/08	11.4	148.18	2	149.00	148.00	9.4	958	0.98%
2024/03/07	0	164.00	0	0.00	163.50	0	765	0.00%
2024/03/06	1	164.51	0	0.00	165.00	1	764	0.13%
2024/03/05	1.1	163.96	0	0.00	164.00	1.1	769	0.14%
2024/03/04	0	164.87	0	0.00	164.50	0	762	0.00%
2024/03/01	0.1	165.50	0	0.00	165.50	0.1	755	0.01%
2024/02/27	2.1	163.81	0	0.00	163.50	2.1	764	0.28%
2024/02/26	3.3	165.11	0	0.00	165.00	3.3	748	0.44%
2024/02/23	1	169.51	0	0.00	169.50	1	714	0.14%
2024/02/20	0	170.00	0	0.00	169.00	0	712	0.00%
2024/02/19	0.3	169.06	0	0.00	169.50	0.3	704	0.04%
2024/02/16	2.1	165.48	3	165.00	166.00	-0.9	698	-0.13%
2024/02/15	2.2	167.35	0	0.00	166.50	2.2	675	0.32%
2024/01/31	1.1	174.55	0	0.00	174.50	1.1	612	0.18%
2024/01/30	1	175.50	0	0.00	175.50	1	606	0.17%
2024/01/29	1	177.50	0	0.00	177.50	1	610	0.16%
2024/01/22	1	176.51	0	0.00	176.50	1	599	0.17%
2024/01/17	1	175.50	0	0.00	176.00	1	585	0.17%
2024/01/16	0	0.00	1	178.50	178.00	-1	568	-0.18%
2024/01/11	3	179.34	0	0.00	179.00	3	551	0.55%
2024/01/10	2.1	179.31	1	179.50	180.50	1.1	539	0.21%
2024/01/03	0	0.00	1	186.50	187.00	-1	501	-0.20%
2024/01/02	0	0.00	1	187.50	188.50	-1	487	-0.20%
2023/12/28	1	184.50	1	185.00	185.00	0	480	0.00%
2023/12/27	1	184.00	5	185.10	185.50	-4	480	-0.83%
2023/12/25	0	184.00	2	183.50	183.00	-2	494	-0.40%
2023/12/21	0.1	183.50	0	0.00	183.50	0.1	494	0.02%
2023/12/18	0	187.50	0	187.00	186.00	0	498	0.00%
2023/12/15	0	0.00	3.1	186.02	186.50	-3.1	501	-0.61%
2023/12/14	1	184.01	3	184.50	184.50	-2	496	-0.40%
2023/12/13	0	0.00	4	183.75	184.00	-4	489	-0.82%
2023/12/12	0	0.00	18	184.19	184.00	-18	486	-3.70%
2023/12/11	0	185.50	0	0.00	184.50	0	489	0.00%
2023/12/08	0.1	187.45	5	188.00	186.50	-4.9	480	-1.03%
2023/12/07	0	187.25	0.3	187.00	187.00	-0.2	476	-0.05%
2023/12/06	0	188.00	0	0.00	187.00	0	483	0.00%
2023/12/05	2	186.75	0.1	188.50	187.00	1.9	485	0.39%
2023/12/01	0.1	189.00	10	188.00	189.00	-9.9	483	-2.05%
2023/11/30	0	187.50	1	188.50	189.50	-1	481	-0.20%
2023/11/29	0	186.00	0	0.00	185.50	0	475	0.01%
2023/11/27	0	0.00	12.1	187.43	186.50	-12.1	475	-2.54%
2023/11/24	0.1	185.50	0	0.00	185.00	0.1	458	0.02%
2023/11/22	1	185.00	0	0.00	184.50	1	465	0.21%
2023/11/21	0.3	185.00	0	0.00	184.50	0.3	474	0.06%
2023/11/17	0	0.00	1	185.00	184.50	-1	480	-0.21%
2023/11/15	0	0.00	0.1	184.00	185.50	-0.1	486	-0.02%
2023/11/13	1	183.50	0	0.00	181.50	1	493	0.20%
2023/11/10	57	185.78	0	0.00	183.50	57	499	11.42%
2023/11/07	0	186.00	0	0.00	184.50	0	542	0.01%
2023/11/02	1	182.00	0	0.00	182.00	1	555	0.18%
2023/10/31	0	180.00	0	0.00	179.00	0	579	0.00%
2023/10/24	0	180.50	0	0.00	180.00	0	631	0.00%
2023/10/20	0	181.50	0	0.00	180.50	0	701	0.00%
2023/10/17	2	184.25	0.2	185.00	183.50	1.8	755	0.23%
2023/10/16	0	0.00	0.6	185.50	184.50	-0.6	767	-0.08%
2023/10/12	0	0.00	5.4	183.70	185.00	-5.4	789	-0.68%
2023/10/11	0	0.00	1	182.00	182.50	-1	798	-0.13%
2023/10/05	0	180.50	0	0.00	180.00	0	822	0.00%
2023/10/04	0	180.00	0	0.00	179.50	0	832	0.00%
2023/10/03	0	182.00	0	0.00	181.00	0	837	0.00%
2023/10/02	0	183.00	0	0.00	182.50	0	841	0.00%
2023/09/21	1	178.50	0	0.00	178.00	1	891	0.11%
2023/09/15	0	181.50	1	182.50	182.00	-1	903	-0.11%
2023/09/14	1	181.00	0	0.00	182.50	1	903	0.11%
2023/09/13	2	179.25	0	0.00	179.50	2	907	0.22%
2023/09/11	0.1	176.50	0	0.00	176.00	0.1	924	0.01%
2023/09/08	0	179.00	0	0.00	178.50	0	925	0.00%
2023/09/07	0	179.79	0	0.00	179.00	0	927	0.00%
2023/09/06	0	182.00	0	0.00	181.50	0	928	0.00%
2023/09/05	0	182.70	0	183.50	182.00	0	927	0.00%
2023/09/04	0	0.00	0	183.50	183.00	0	926	0.00%
2023/08/31	0	0.00	36	178.00	178.00	-36	928	-3.88%
2023/08/30	0	0.00	6	177.83	178.00	-6	928	-0.65%
2023/08/29	1	178.00	7	178.93	178.50	-6	924	-0.65%
2023/08/25	48	178.14	0	0.00	176.00	48	920	5.21%
2023/08/24	0	174.50	0	0.00	177.00	0	913	0.00%
2023/08/23	1	173.50	0	0.00	173.50	1	910	0.11%
2023/08/22	1	174.50	0	0.00	173.50	1	913	0.11%
2023/08/18	0.2	174.55	1	173.50	174.00	-0.8	912	-0.09%
2023/08/17	2	175.50	0	0.00	177.00	2	911	0.22%
2023/08/16	0.1	172.50	1	171.50	172.50	-0.9	910	-0.10%
2023/08/15	0	0.00	1	177.00	174.00	-1	903	-0.11%
2023/08/14	0	175.00	1.1	178.07	176.00	-1.1	911	-0.12%
2023/08/11	1	182.00	1	182.00	182.00	0	887	0.00%
2023/08/10	3	183.33	2	182.50	182.50	1	884	0.11%
2023/08/09	1	184.00	0	0.00	184.00	1	891	0.11%
2023/08/07	0	185.00	0	0.00	185.00	0	905	0.00%
2023/08/04	0	0.00	10	189.50	187.50	-10	916	-1.09%
2023/08/01	0.1	192.00	0	0.00	192.00	0.1	915	0.01%
2023/07/31	1.1	191.48	0	0.00	189.50	1.1	927	0.11%
2023/07/26	0.1	199.00	2	197.01	196.50	-2	909	-0.22%
2023/07/25	0.3	191.81	2.2	192.98	194.50	-1.8	889	-0.21%
2023/07/24	3	214.00	0	0.00	212.50	3	848	0.35%
2023/07/21	2.1	216.07	0	0.00	216.00	2.1	832	0.25%
2023/07/19	0.2	218.00	0	0.00	215.50	0.2	818	0.02%
2023/07/18	0.1	217.65	2	217.00	217.00	-1.9	815	-0.23%
2023/07/17	0	219.00	14	215.86	218.50	-14	807	-1.74%
2023/07/14	0	0.00	12	213.83	215.00	-12	804	-1.49%
2023/07/13	0	0.00	7	212.00	212.50	-7	793	-0.88%
2023/07/12	35	210.14	0	0.00	210.50	35	784	4.46%
2023/07/10	0	208.00	0	0.00	207.00	0	792	0.00%
2023/07/06	0	208.00	0	0.00	205.00	0	827	0.00%
2023/06/29	0	0.00	0.2	199.17	198.00	-0.2	793	-0.02%
2023/06/27	0.1	194.00	0	0.00	194.50	0.1	801	0.01%
2023/06/26	0.1	196.50	0	0.00	194.00	0.1	804	0.01%
2023/06/16	0	200.00	0	0.00	197.50	0	794	0.00%
2023/06/15	0	200.00	0	0.00	199.50	0	790	0.00%
2023/06/09	0.1	199.00	0	0.00	199.00	0.1	839	0.01%
2023/06/07	0.5	199.00	0	200.00	200.50	0.5	886	0.06%
2023/06/06	2	198.00	0	198.50	199.00	2	892	0.22%
2023/06/05	0.1	197.50	0	0.00	197.00	0.1	895	0.01%
2023/06/01	0	195.00	0	0.00	195.00	0	933	0.00%
2023/05/31	0.3	195.00	0	0.00	195.00	0.3	949	0.03%
2023/05/23	0	0.00	0	197.75	197.00	0	988	0.00%
2023/05/19	0	0.00	4	193.00	193.50	-4	982	-0.41%
2023/05/17	0	192.00	0	0.00	192.00	0	979	0.00%
2023/05/15	1	190.00	0	0.00	188.50	1	977	0.10%
2023/05/12	1	190.00	0	0.00	191.50	1	966	0.10%
2023/05/11	0.1	188.00	1.5	188.50	191.00	-1.4	969	-0.15%
2023/05/05	0	0.00	1	188.50	190.00	-1	923	-0.11%
2023/05/04	0	0.00	0.1	188.00	188.00	-0.1	914	-0.01%
2023/05/03	1	186.50	0	0.00	186.50	1	939	0.11%
2023/04/27	0	0.00	6	182.58	182.00	-6	961	-0.62%
2023/04/26	5	181.10	0	0.00	183.00	5	968	0.52%
2023/04/25	2	183.50	0	0.00	182.00	2	970	0.21%
2023/04/24	0	0.00	5	181.60	184.00	-5	997	-0.50%
2023/04/21	5	183.51	3	182.83	182.50	2	1,031	0.20%
2023/04/20	0	186.50	34	186.60	186.00	-34	1,027	-3.31%
2023/04/14	0	0.00	1	184.50	184.50	-1	1,032	-0.10%
2023/04/13	0	0.00	3.8	184.90	184.50	-3.8	1,013	-0.37%
2023/04/12	0.1	185.00	0.2	187.50	184.50	-0.2	1,011	-0.02%
2023/04/07	0	0.00	5	178.50	179.00	-5	975	-0.51%
2023/03/30	10	178.50	5	178.30	178.50	5	950	0.53%
2023/03/29	9	177.67	0.1	178.50	179.00	8.9	948	0.94%
2023/03/28	0	0.00	6	176.67	177.00	-6	947	-0.63%
2023/03/27	0	177.00	6	176.00	177.00	-6	946	-0.63%
2023/03/24	0	0.00	10	176.80	176.00	-10	951	-1.05%
2023/03/22	0	177.00	0	0.00	176.50	0	953	0.00%
2023/03/21	0	175.00	0.1	175.00	174.50	0	946	0.00%
2023/03/17	0	173.67	0	0.00	172.50	0	936	0.00%
2023/03/15	0	176.50	0	0.00	176.00	0	916	0.00%
2023/03/07	0.1	181.75	0	183.00	182.00	0.1	899	0.01%
2023/03/06	0	177.67	0	176.00	178.50	0	878	0.00%
2023/03/03	0	0.00	0.1	175.50	175.50	-0.1	866	-0.01%
2023/03/02	0	0.00	0.1	176.39	175.50	-0.1	854	-0.01%
2023/03/01	0	0.00	1.1	173.89	173.50	-1.1	840	-0.13%
2023/02/23	0	170.50	0	0.00	170.00	0	821	0.00%
2023/02/22	2	167.00	0	0.00	169.00	2	821	0.24%
2023/02/20	0.1	170.58	0.2	170.50	170.50	-0.1	819	-0.02%
2023/02/17	1	169.00	0	0.00	169.50	1	823	0.12%
2023/02/13	0	171.50	0	0.00	170.50	0	845	0.00%
2023/02/06	1	170.50	0	0.00	171.50	1	843	0.12%
2023/02/03	0	0.00	0	171.00	170.50	0	847	0.00%
2023/02/01	0.1	172.50	0.3	172.20	172.50	-0.2	866	-0.02%
2023/01/31	0.1	165.50	25	164.24	166.50	-25	850	-2.93%
2023/01/30	1	165.00	2	164.50	165.00	-1	840	-0.12%
2023/01/17	2	162.75	0	0.00	163.00	2	833	0.24%
2023/01/16	1	162.50	0	0.00	163.00	1	834	0.12%
2023/01/13	0	0.00	1	164.50	162.00	-1	837	-0.12%
2023/01/10	5	161.50	0.1	161.50	160.50	5	802	0.62%
2023/01/09	0	0.00	8.4	160.50	161.00	-8.4	808	-1.04%
2023/01/06	13	160.81	0	0.00	159.50	13	811	1.60%
2023/01/05	1	160.00	0.1	160.50	160.50	0.9	835	0.11%
2023/01/04	5	157.30	4	158.00	160.00	1	841	0.12%
2023/01/03	75	155.09	0	0.00	156.00	75	841	8.91%
2022/12/28	0	0.00	1	153.50	153.00	-1	849	-0.12%
2022/12/26	0	0.00	0	156.00	154.50	0	864	0.00%
2022/12/21	0.1	157.50	0	0.00	155.00	0.1	917	0.01%
2022/12/16	1	158.50	1	157.50	158.00	0	949	0.00%
2022/12/14	0	0.00	3	158.50	158.50	-3	938	-0.32%
2022/12/02	0.1	162.00	1	161.50	161.50	-1	953	-0.10%
2022/12/01	0	0.00	2.1	159.52	159.50	-2.1	962	-0.22%
2022/11/30	1.1	159.93	1.1	161.00	160.00	0	947	0.00%
2022/11/29	0	0.00	1	154.00	154.00	-1	913	-0.11%
2022/11/28	0	0.00	0.5	153.00	153.00	-0.5	939	-0.05%
2022/11/23	0	0.00	0.1	152.50	151.50	-0.1	1,098	0.00%
2022/11/22	0	150.50	0	0.00	150.00	0	1,101	0.00%
2022/11/17	0	0.00	0	148.00	148.50	0	1,157	0.00%
2022/11/16	1.2	147.67	0	0.00	147.50	1.2	1,172	0.10%
2022/11/15	0	0.00	1	151.50	151.50	-1	1,178	-0.08%
2022/11/14	0.1	152.50	0	0.00	151.50	0.1	1,181	0.00%
2022/11/10	0.1	143.86	0	0.00	144.00	0.1	1,162	0.00%
2022/11/09	0	145.00	0	0.00	143.50	0	1,166	0.00%
2022/11/08	0	0.00	0.1	146.00	144.50	-0.1	1,162	-0.01%
2022/11/07	0.1	142.50	0	0.00	143.00	0.1	1,158	0.01%
2022/11/02	0.1	137.00	0	137.50	137.00	0.1	1,164	0.01%
2022/11/01	2	136.25	1	137.00	137.50	1	1,167	0.09%
2022/10/31	0	0.00	0.1	136.50	136.50	-0.1	1,168	-0.01%
2022/10/28	0	133.00	0	0.00	133.00	0	1,163	0.00%
2022/10/26	0	127.00	0	0.00	127.50	0	1,140	0.00%
2022/10/25	0	0.00	1	127.00	126.00	-1	1,138	-0.09%
2022/10/24	1	131.49	0	0.00	128.00	1	1,142	0.09%
2022/10/21	0.1	130.00	0	0.00	129.00	0.1	1,146	0.01%
2022/10/20	1.2	128.50	1	126.00	127.50	0.2	1,140	0.02%
2022/10/18	0	133.00	0	0.00	134.00	0	1,164	0.00%
2022/10/17	0	0.00	1	131.00	132.50	-1	1,172	-0.09%
2022/10/14	1	134.50	0	0.00	135.50	1	1,182	0.08%
2022/10/13	0.1	132.00	0	0.00	131.00	0.1	1,190	0.01%
2022/10/11	1.2	140.52	3	141.50	139.50	-1.9	1,154	-0.16%
2022/10/03	0	0.00	0	141.00	140.00	0	1,129	0.00%
2022/09/30	0.1	142.50	0	0.00	143.50	0.1	1,123	0.01%
2022/09/28	0.2	145.29	0	0.00	143.00	0.2	1,106	0.02%
2022/09/27	0	149.00	0	0.00	149.00	0	1,085	0.00%
2022/09/26	0	151.50	0	0.00	150.50	0	1,074	0.00%
2022/09/22	0.1	154.00	0	0.00	155.00	0.1	1,080	0.01%
2022/09/19	0.1	156.50	0	0.00	156.50	0.1	1,080	0.01%
2022/09/16	0	158.00	0.1	158.00	157.00	-0.1	1,078	-0.01%
2022/09/15	0	0.00	0.2	159.00	158.50	-0.2	1,080	-0.01%
2022/09/14	0	157.00	0	0.00	156.00	0	1,076	0.00%
2022/09/13	0	0.00	1	160.00	158.50	-1	1,077	-0.09%
2022/09/12	1	158.00	0	0.00	158.00	1	1,078	0.09%
2022/09/07	2	155.00	1	155.00	153.00	1	1,072	0.09%
2022/09/02	1.2	156.64	1	155.50	156.00	0.2	1,046	0.02%
2022/09/01	2.6	159.43	0	0.00	158.50	2.6	1,009	0.25%
2022/08/31	5.2	160.75	4	159.38	162.00	1.2	974	0.12%
2022/08/29	0.5	167.50	0	0.00	166.00	0.5	844	0.06%
2022/08/26	3.2	169.50	3	170.50	168.50	0.2	836	0.02%
2022/08/25	2.1	164.40	0	0.00	170.50	2.1	825	0.25%
2022/08/24	0.3	161.50	0	0.00	164.50	0.3	804	0.04%
2022/08/23	1.2	167.00	1	166.00	165.00	0.2	778	0.03%
2022/08/22	1	168.51	0	0.00	169.00	1	764	0.13%
2022/08/18	1	175.50	0	0.00	176.00	1	737	0.14%
2022/08/17	0.2	176.50	0	0.00	175.50	0.2	736	0.03%
2022/08/16	0.1	178.50	0	0.00	177.00	0.1	727	0.01%
2022/08/12	0	0.00	2	180.25	179.50	-2	721	-0.28%
2022/08/11	1	181.50	0	0.00	182.00	1	718	0.14%
2022/08/09	0	0.00	1	180.00	179.50	-1	716	-0.14%
2022/08/08	0.1	177.50	0	0.00	178.00	0.1	718	0.01%
2022/08/05	1.1	179.60	1	176.50	180.00	0.1	730	0.02%
2022/08/04	0	0.00	0.1	176.00	176.50	-0.1	745	-0.01%
2022/08/03	0.3	177.00	0	0.00	175.50	0.3	754	0.04%
2022/08/02	1	178.00	0	0.00	178.50	1	760	0.13%
2022/07/29	1	177.50	0	0.00	178.50	1	790	0.13%
2022/07/28	0.1	177.50	0	0.00	176.50	0.1	779	0.01%
2022/07/26	0	0.00	2	177.00	179.50	-2	763	-0.26%
2022/07/25	2.3	212.57	0	0.00	214.00	2.3	734	0.31%
2022/07/22	1	205.50	0	0.00	208.00	1	710	0.14%
2022/07/21	0.2	201.50	1	204.50	205.00	-0.9	725	-0.12%
2022/07/20	1.3	210.42	0	0.00	208.00	1.3	716	0.18%
2022/07/12	1	203.00	0	0.00	202.50	1	747	0.13%
2022/07/11	0	207.50	0	0.00	206.50	0	747	0.00%
2022/07/06	2	199.50	0	0.00	199.50	2	747	0.27%
2022/07/05	0.3	200.00	0	0.00	204.00	0.3	747	0.03%
2022/07/04	0.1	201.00	0	0.00	200.50	0.1	760	0.01%
2022/07/01	0.2	204.50	0	0.00	203.00	0.2	758	0.03%
2022/06/30	2.4	215.65	0	0.00	214.50	2.4	735	0.32%
2022/06/29	0	0.00	0.1	221.50	221.50	-0.1	725	-0.01%
2022/06/27	0	216.50	0	0.00	216.00	0	726	0.00%
2022/06/24	0	0.00	0.1	217.50	216.00	-0.1	722	-0.01%
2022/06/23	0	0.00	0.1	216.00	214.00	-0.1	723	-0.01%
2022/06/22	1	217.00	0	0.00	214.00	1	719	0.14%
2022/06/21	0	0.00	0.3	215.00	217.50	-0.3	717	-0.04%
2022/06/20	0.3	211.90	16.6	208.92	207.00	-16.4	726	-2.25%
2022/06/16	0.1	220.00	0	0.00	215.00	0.1	731	0.01%
2022/06/15	7	219.14	0	0.00	219.50	7	741	0.94%
2022/06/09	2.1	220.52	0	0.00	220.50	2.1	787	0.27%
2022/06/08	3	222.00	0	0.00	222.00	3	830	0.36%
2022/05/31	0	221.00	0	0.00	218.00	0	878	0.00%
2022/05/26	0.1	212.00	0	0.00	211.50	0.1	884	0.01%
2022/05/19	1	209.53	0	0.00	213.00	1	931	0.11%
2022/05/13	2	200.50	0	0.00	204.00	2	919	0.22%
2022/05/11	0	0.00	1	209.00	207.00	-1	882	-0.11%
2022/05/10	1	207.50	0	0.00	214.00	1	877	0.11%
2022/05/09	0.1	215.50	0	0.00	212.00	0.1	861	0.01%
2022/05/06	1.2	221.08	0.4	224.50	222.00	0.7	840	0.09%
2022/05/04	0	0.00	0.1	233.50	228.50	-0.1	826	-0.01%
2022/04/28	0	0.00	1	228.00	227.50	-1	829	-0.12%
2022/04/27	1.4	226.96	0	0.00	225.50	1.4	821	0.17%
2022/04/26	1	245.00	0	0.00	240.00	1	795	0.13%
2022/04/25	0	246.00	0	0.00	244.00	0	792	0.00%
2022/04/21	0	0.00	2	251.25	249.50	-2	777	-0.26%
2022/04/19	0	0.00	1	241.00	241.00	-1	789	-0.13%
2022/04/18	0	0.00	3	242.50	244.50	-3	786	-0.38%
2022/04/13	0	0.00	0.1	236.00	237.00	-0.1	772	-0.01%
2022/04/11	0.3	238.00	0	0.00	234.50	0.3	771	0.03%
2022/04/08	1	234.00	1	235.50	235.00	0	768	0.00%
2022/04/07	1	231.50	0	0.00	232.00	1	752	0.13%
2022/04/06	0	0.00	1	229.00	230.00	-1	741	-0.13%
2022/03/31	0	0.00	0.5	227.00	227.00	-0.5	740	-0.07%
2022/03/25	0	0.00	1	229.00	228.50	-1	718	-0.14%
2022/03/23	0.1	231.50	0	0.00	231.00	0.1	713	0.01%
2022/03/22	0	0.00	0.1	230.50	230.00	-0.1	699	-0.01%
2022/03/21	1	222.50	1	226.00	227.50	0	692	0.00%
2022/03/17	2.1	217.56	0	0.00	218.00	2.1	669	0.31%
2022/03/15	0	0.00	1	219.50	218.00	-1	640	-0.16%
2022/03/14	1	223.00	1	221.50	223.00	0	629	0.00%
2022/03/11	0	0.00	2	217.25	221.00	-2	612	-0.33%
2022/03/10	3	208.50	0	0.00	209.00	3	574	0.52%
2022/03/09	1	201.00	0	0.00	201.00	1	566	0.18%
2022/03/07	0	0.00	2	209.50	210.00	-2	535	-0.37%
2022/03/04	0	0.00	1	212.50	209.00	-1	527	-0.19%
2022/03/03	0	0.00	3	211.83	213.50	-3	523	-0.57%
2022/03/01	0	0.00	0	207.00	205.50	0	515	0.00%
2022/02/25	1	198.50	0	0.00	202.00	1	507	0.20%
2022/02/24	7.2	205.69	2	204.75	199.50	5.2	496	1.05%
2022/02/23	7	204.50	4	206.75	208.00	3	481	0.62%
2022/02/22	0	201.00	1	201.00	201.50	-1	474	-0.21%
2022/02/21	0	0.00	5	197.10	201.50	-5	469	-1.06%
2022/02/18	0	193.00	6	192.58	193.50	-6	457	-1.31%
2022/02/16	7	193.50	0	0.00	192.00	7	456	1.53%
2022/02/15	0	0.00	4	187.76	187.00	-4	445	-0.90%
2022/02/14	0	0.00	4	185.63	185.50	-4	446	-0.90%
2022/02/11	0	0.00	7	184.86	185.50	-7	446	-1.57%
2022/02/10	0	0.00	6.2	184.26	185.00	-6.2	448	-1.38%
2022/02/08	0	0.00	2	180.00	180.50	-2	465	-0.43%
2022/02/07	0	0.00	0.5	177.50	179.00	-0.5	465	-0.11%
2022/01/25	0.5	172.70	3	173.00	172.50	-2.5	466	-0.54%
2022/01/24	0.4	173.75	0	0.00	175.00	0.4	465	0.09%
2022/01/19	0	179.50	0	0.00	177.00	0	464	0.00%
2022/01/14	0	188.00	1	187.50	184.00	-1	463	-0.21%
2022/01/13	0	0.00	4	186.76	188.00	-4	453	-0.89%
2022/01/12	3	181.50	3	181.50	182.50	0	432	0.00%
2022/01/11	0	0.00	1.3	177.73	179.00	-1.3	423	-0.31%
2022/01/07	0	178.00	1	177.50	178.00	-1	427	-0.23%
2022/01/06	10	178.75	1	178.50	178.50	9	425	2.11%
2022/01/05	0	0.00	1	177.00	177.50	-1	420	-0.24%
2022/01/04	5	175.50	0	0.00	176.00	5	418	1.20%
2021/12/23	0.6	171.00	0	171.00	171.50	0.5	463	0.12%
2021/12/21	0.2	169.00	2	169.00	169.50	-1.8	476	-0.38%
2021/12/16	0.2	169.50	0	0.00	169.00	0.2	485	0.04%
2021/12/14	1	169.50	0	0.00	168.50	1	510	0.20%
2021/12/06	0	0.00	0	175.00	175.00	0	543	0.00%
2021/12/01	0.2	172.50	0	0.00	172.00	0.2	554	0.04%
2021/11/30	0	0.00	0	172.00	169.00	0	558	0.00%
2021/11/26	0	169.00	0	0.00	168.00	0	570	0.00%
2021/11/25	0.1	171.00	0	0.00	170.50	0.1	578	0.02%
2021/11/23	0.1	173.00	0	0.00	171.50	0.1	608	0.02%
2021/11/19	1	174.50	0	0.00	174.00	1	649	0.15%
2021/11/10	0	0.00	1	173.50	173.50	-1	783	-0.13%
2021/11/09	0	0.00	0.1	178.00	177.50	-0.1	786	-0.02%
2021/11/08	0	0.00	0	178.00	177.00	0	789	0.00%
2021/11/05	0	0.00	0.5	171.50	174.50	-0.5	798	-0.06%
2021/11/04	0	0.00	0.1	171.00	169.50	-0.1	794	-0.01%
2021/11/02	0	0.00	0.1	172.44	170.00	-0.1	833	-0.01%
2021/10/27	0.1	167.50	0	0.00	169.50	0.1	846	0.01%
2021/10/26	0	0.00	0	163.55	167.50	0	844	0.00%
2021/10/15	0	0.00	2.3	159.93	159.50	-2.3	874	-0.26%
2021/10/13	0	160.00	0	0.00	159.00	0	885	0.00%
2021/10/06	0	0.00	0.1	163.67	159.50	-0.1	922	-0.01%
2021/09/30	0	0.00	0.2	163.50	163.00	-0.2	940	-0.02%
2021/09/28	0	0.00	1.1	166.31	167.00	-1.1	947	-0.11%
2021/09/27	0.1	164.50	6	165.08	166.50	-5.9	953	-0.62%
2021/09/24	1	165.49	3.7	165.40	165.00	-2.7	966	-0.28%
2021/09/23	0	0.00	19	164.08	164.50	-19	984	-1.93%
2021/09/22	0	0.00	90	161.53	162.50	-90	980	-9.18%
2021/09/17	0	165.00	86	163.93	167.00	-86	969	-8.87%
2021/09/16	48	165.69	1	167.00	164.50	47	954	4.92%
2021/09/15	0	0.00	17	166.18	167.00	-17	946	-1.80%
2021/09/14	23.5	170.19	2	170.00	170.00	21.5	940	2.29%
2021/09/13	0	0.00	3.1	167.84	168.50	-3.1	931	-0.33%
2021/09/10	132	163.94	1	164.50	164.50	131	923	14.19%	大買/鉅額交易
2021/09/09	19.3	161.36	0	0.00	160.50	19.3	925	2.09%
2021/09/08	2	161.00	0	0.00	160.50	2	925	0.22%
2021/09/07	0	0.00	5	163.40	163.00	-5	923	-0.54%
2021/09/06	5	161.00	0.1	161.00	161.00	4.9	924	0.53%
2021/09/03	0	0.00	1	164.49	163.00	-1	919	-0.11%
2021/09/02	1	163.00	0	0.00	163.00	1	914	0.11%
2021/08/31	0	0.00	1	165.50	166.50	-1	892	-0.11%
2021/08/30	0.6	169.50	0	0.00	168.50	0.6	886	0.07%
2021/08/27	0	0.00	3.1	173.18	170.00	-3.1	872	-0.36%
2021/08/26	4.6	168.50	1	169.99	170.00	3.6	853	0.42%
2021/08/25	1.1	163.88	1	165.53	165.00	0.1	836	0.01%
2021/08/24	4	157.88	5	159.32	162.50	-1	811	-0.12%
2021/08/23	2	181.00	0.1	180.50	181.50	1.9	760	0.25%
2021/08/19	0	0.00	10	171.10	171.00	-10	736	-1.36%
2021/08/18	0	0.00	5.5	169.64	175.00	-5.5	727	-0.76%
2021/08/17	0	172.00	2	171.00	171.00	-2	720	-0.27%
2021/08/16	2.6	172.82	0.1	172.50	170.50	2.5	708	0.36%
2021/08/13	0	0.00	0	178.50	178.50	0	692	0.00%
2021/08/12	1.9	178.59	0	0.00	180.00	1.9	682	0.28%
2021/08/11	2.1	182.10	4.1	177.65	177.50	-2	679	-0.29%
2021/08/10	1	182.00	0	180.00	182.00	1	669	0.14%
2021/08/09	2	181.00	2	183.00	180.00	0	681	0.00%
2021/08/06	1	178.50	0.1	177.40	179.50	1	676	0.14%
2021/08/05	2.1	174.90	0.1	174.40	172.00	2.1	677	0.30%
2021/08/04	0	0.00	0.1	169.00	169.00	-0.1	701	-0.01%
2021/08/02	2	168.00	2.1	168.76	169.50	-0.1	721	-0.01%
2021/07/30	0	0.00	5	165.20	165.00	-5	724	-0.69%
2021/07/27	0	0.00	2.4	169.62	164.50	-2.4	726	-0.33%
2021/07/23	0	0.00	3.9	164.52	168.00	-3.9	725	-0.54%
2021/07/22	0	0.00	0.2	167.50	164.00	-0.2	720	-0.03%
2021/07/21	0	0.00	0.1	164.00	165.00	-0.1	723	-0.02%
2021/07/20	0	0.00	0.1	167.00	162.50	-0.1	718	-0.02%
2021/07/16	0	0.00	0.5	170.75	166.50	-0.5	718	-0.07%
2021/07/15	0	0.00	0.1	166.00	169.50	-0.1	710	-0.01%
2021/07/14	0	0.00	1.1	162.00	161.50	-1.1	697	-0.16%
2021/07/13	1	161.00	1.2	160.92	160.50	-0.2	700	-0.03%
2021/07/12	0	0.00	2.3	160.57	160.50	-2.3	700	-0.33%
2021/07/08	1	159.50	1.6	160.73	160.00	-0.6	717	-0.08%
2021/07/07	0	157.00	0	0.00	157.00	0	711	0.00%
2021/07/06	0	0.00	6.5	154.81	155.50	-6.5	716	-0.91%
2021/07/05	0	0.00	0	147.50	148.00	0	702	0.00%
2021/07/02	0	0.00	15.3	147.07	145.00	-15.3	723	-2.11%
2021/07/01	0	0.00	6	146.00	146.00	-6	716	-0.84%
2021/06/30	0.3	142.50	0	0.00	142.50	0.3	704	0.04%
2021/06/29	1	138.00	0	0.00	138.00	1	693	0.14%
2021/06/25	0	138.50	0	0.00	138.00	0	726	0.00%
2021/06/22	0	137.00	0	0.00	137.00	0	823	0.00%
2021/06/21	0	0.00	2	137.00	137.00	-2	827	-0.24%
2021/06/18	0.4	138.00	0	0.00	138.50	0.4	826	0.05%
2021/06/17	0	0.00	8	138.38	138.50	-8	822	-0.97%
2021/06/15	0	0.00	1.2	138.00	138.50	-1.2	822	-0.15%
2021/06/11	0	137.50	0	0.00	137.00	0	820	0.00%
2021/06/09	1	136.00	0	0.00	136.00	1	833	0.12%
2021/06/04	0	0.00	0.1	135.00	135.00	-0.1	861	-0.01%
2021/05/31	0	0.00	2	136.25	135.50	-2	905	-0.22%
2021/05/28	0	0.00	2	137.50	136.50	-2	903	-0.22%
2021/05/27	0	0.00	0.9	131.50	135.00	-0.9	899	-0.10%
2021/05/26	1	131.50	0.1	132.50	132.50	0.9	896	0.10%
2021/05/25	0	0.00	60	131.42	131.50	-60	900	-6.66%
2021/05/24	0.4	131.50	0	0.00	131.50	0.4	901	0.04%
2021/05/21	0	0.00	227	129.67	131.50	-227	902	-25.16%	大賣/鉅額交易
2021/05/18	2	128.00	53.2	127.83	130.00	-51.2	910	-5.62%
2021/05/17	16.1	127.92	0	0.00	124.00	16.1	907	1.77%
2021/05/14	1	130.50	0	0.00	130.50	1	889	0.11%
2021/05/13	0.1	126.81	0.1	127.50	128.50	0	873	0.00%
2021/05/12	4.2	125.53	0	0.00	125.50	4.2	850	0.50%
2021/05/11	0.3	135.73	0	0.00	133.50	0.3	810	0.03%
2021/05/10	0	137.50	0	136.50	137.50	0	799	0.00%
2021/05/07	0.1	134.50	4	134.76	136.00	-3.9	791	-0.50%
2021/05/06	0	132.50	1	131.50	131.00	-1	785	-0.12%
2021/05/05	0	131.50	48.3	130.88	131.00	-48.2	782	-6.16%
2021/05/04	13.2	130.07	0	0.00	129.50	13.2	778	1.69%
2021/05/03	1.2	132.93	183.9	134.13	132.50	-182.7	761	-23.99%	大賣/鉅額交易
2021/04/29	0	136.50	1	137.00	136.50	-1	747	-0.13%
2021/04/27	73	137.52	6	136.83	137.50	67	756	8.85%
2021/04/26	0	0.00	23	134.00	135.00	-23	749	-3.07%
2021/04/23	1.1	133.50	50	133.16	133.50	-48.9	748	-6.54%
2021/04/22	1	135.00	38	135.05	134.00	-37	752	-4.92%
2021/04/21	29	136.48	0	0.00	136.00	29	746	3.89%
2021/04/20	8	137.81	0	0.00	138.00	8	747	1.07%
2021/04/19	14	139.00	0	139.00	139.00	14	765	1.83%
2021/04/16	0.1	137.50	7	137.14	138.00	-6.9	812	-0.84%
2021/04/15	28.5	135.62	0	0.00	136.00	28.5	832	3.42%
2021/04/14	55.7	134.35	3	131.00	132.50	52.7	829	6.35%
2021/04/13	16	134.69	1	138.00	134.00	15	812	1.85%
2021/04/12	42.7	134.61	5	135.87	137.50	37.6	799	4.71%
2021/04/09	24.3	131.69	3	131.83	132.00	21.3	777	2.74%
2021/04/08	122.5	130.63	2	130.75	131.00	120.5	766	15.72%	大買/鉅額交易
2021/04/07	0.1	127.50	0	0.00	127.50	0.1	745	0.01%
2021/04/06	3	127.17	0	0.00	128.00	3	745	0.40%
2021/04/01	1	127.50	0	0.00	126.50	1	743	0.13%
2021/03/31	0.6	127.00	0	0.00	127.00	0.6	734	0.08%
2021/03/30	2	128.00	3.4	128.08	128.50	-1.4	724	-0.20%
2021/03/29	0.1	124.50	0	0.00	125.00	0.1	702	0.01%
2021/03/26	36.1	123.60	0	0.00	123.50	36.1	689	5.23%
2021/03/25	30.1	117.65	8	117.19	119.00	22.1	641	3.44%
2021/03/24	116	114.77	0	0.00	115.00	116	607	19.10%	大買/鉅額交易
2021/03/23	48	113.88	16	113.97	113.50	32	603	5.30%
2021/03/19	1	112.50	0	0.00	112.50	1	600	0.17%
2021/03/18	1	114.00	1	113.50	113.50	0	597	0.00%
2021/03/17	17	114.76	0	0.00	114.00	17	602	2.82%
2021/03/16	1	114.00	0	0.00	114.50	1	598	0.17%
2021/03/15	1	112.50	14	112.89	112.50	-13	597	-2.18%
2021/03/12	15	115.50	0	0.00	113.50	15	589	2.54%
2021/03/11	29	115.52	0	0.00	115.00	29	590	4.91%
2021/03/10	4	112.13	1	113.50	113.00	3	572	0.52%
2021/03/08	82	111.32	4	110.25	110.50	78	553	14.09%
2021/03/05	2	106.50	0	0.00	107.00	2	524	0.38%
2021/03/04	2	106.50	0	0.00	107.00	2	524	0.38%
2021/02/26	2	105.50	0	0.00	105.50	2	524	0.38%
2021/02/25	0	0.00	4	106.50	107.00	-4	518	-0.77%
2021/02/23	0	0.00	2	106.50	106.50	-2	526	-0.38%
2021/02/22	2	106.50	3	106.50	106.50	-1	526	-0.19%
2021/02/05	2	101.00	0	0.00	100.00	2	506	0.40%
2021/02/01	2	100.50	0	0.00	100.00	2	526	0.38%
2021/01/26	0	0.00	0.1	101.50	100.50	-0.1	508	-0.01%
2021/01/20	7	101.36	1	101.00	101.00	6	500	1.20%
2021/01/15	1	102.50	1	103.00	103.00	0	488	0.00%
2021/01/13	0	0.00	1	106.00	106.50	-1	476	-0.21%
2021/01/12	0	0.00	1	108.00	106.50	-1	463	-0.22%
2021/01/11	1.1	111.86	0	0.00	111.00	1.1	442	0.24%
2021/01/08	0	0.00	4.1	102.51	105.00	-4.1	386	-1.06%
2021/01/07	0	0.00	4.1	101.00	101.50	-4.1	356	-1.16%
2021/01/05	0	0.00	0.4	100.50	100.50	-0.4	342	-0.12%
2020/12/29	0	0.00	1	100.50	100.50	-1	334	-0.30%
2020/12/11	0	0.00	3	101.50	100.50	-3	341	-0.88%
2020/12/09	0	0.00	1	100.00	100.50	-1	333	-0.30%
2020/12/08	5	99.10	0	0.00	99.50	5	332	1.51%
2020/12/07	0.1	100.00	0	0.00	99.50	0.1	328	0.03%
2020/12/04	2	100.00	0	0.00	100.00	2	321	0.62%
2020/12/01	0	0.00	1	102.00	101.00	-1	330	-0.30%
2020/11/26	0	0.00	0.2	102.00	102.00	-0.2	332	-0.06%
2020/11/25	0	0.00	5	102.00	102.00	-5	333	-1.50%
2020/11/23	0.1	101.50	5	101.50	101.50	-4.9	340	-1.44%
2020/11/18	0	0.00	10	100.00	100.50	-10	388	-2.57%
2020/11/16	0	0.00	3	100.00	100.00	-3	427	-0.70%
2020/11/11	0	0.00	1	100.00	102.00	-1	449	-0.22%
2020/11/02	1	96.60	0	0.00	96.60	1	469	0.21%
2020/10/30	0.2	97.10	0.5	97.00	96.60	-0.3	474	-0.06%
2020/10/29	0	0.00	16.3	97.11	97.40	-16.3	472	-3.45%
2020/10/27	0	0.00	0.2	98.70	98.60	-0.2	474	-0.04%
2020/10/22	1	98.00	0	0.00	96.40	1	484	0.21%
2020/10/21	1	98.70	0	0.00	98.40	1	496	0.20%
2020/10/15	0	0.00	22	98.35	98.20	-22	517	-4.25%
2020/10/14	2	98.40	41	98.37	98.60	-39	520	-7.50%
2020/10/13	0	0.00	28	98.74	98.60	-28	521	-5.36%
2020/10/12	0	0.00	36	99.30	99.30	-36	522	-6.89%
2020/10/07	0	0.00	2	99.25	99.70	-2	529	-0.38%
2020/10/06	5	99.24	0	0.00	99.70	5	532	0.94%
2020/10/05	15	98.71	0	0.00	99.20	15	541	2.77%
2020/09/30	133	98.83	0	0.00	99.00	133	544	24.42%	大買/鉅額交易
2020/09/25	2	96.10	0	0.00	95.70	2	558	0.36%
2020/09/24	3	96.17	0	0.00	95.70	3	560	0.54%
2020/09/22	0	0.00	2	99.20	99.00	-2	553	-0.36%
2020/09/15	0	0.00	3	99.57	99.60	-3	556	-0.54%
2020/09/07	0	0.00	3	101.50	101.50	-3	576	-0.52%
2020/09/03	1	99.60	0	0.00	99.70	1	580	0.17%
2020/09/02	1	99.10	1	99.10	99.00	0	581	0.00%
2020/08/31	1	100.00	0	0.00	99.70	1	580	0.17%
2020/08/25	0	0.00	1	102.00	102.00	-1	570	-0.18%
2020/08/24	4	113.50	0	0.00	113.50	4	546	0.73%
2020/08/21	1	113.50	0	0.00	113.50	1	514	0.19%
2020/08/20	0	0.00	2	112.25	112.00	-2	497	-0.40%
2020/08/17	0	0.00	2	115.00	115.00	-2	459	-0.44%
2020/08/14	3	113.00	12	114.00	114.50	-9	451	-1.99%
2020/08/13	11	112.50	0	0.00	113.00	11	442	2.49%
2020/08/11	15	110.00	2	111.00	109.00	13	430	3.02%
2020/08/07	0	0.00	1	106.00	106.00	-1	427	-0.23%
2020/08/03	1	104.50	0	0.00	104.00	1	434	0.23%
2020/07/28	0	0.00	1	105.50	104.00	-1	441	-0.23%
2020/07/27	4	105.13	1	105.00	104.50	3	443	0.68%
2020/07/24	0	109.50	0	0.00	108.50	0	442	0.00%
2020/07/14	0	110.00	0	0.00	109.50	0	469	0.00%
2020/07/10	1	110.00	0	0.00	111.00	1	479	0.21%
2020/07/07	0	0.00	1	112.00	112.50	-1	481	-0.21%
2020/07/02	0	0.00	3	113.00	113.50	-3	499	-0.60%
2020/07/01	1	110.50	0	0.00	110.50	1	503	0.20%
2020/06/30	0	0.00	1	109.00	109.00	-1	508	-0.20%
2020/06/29	1	107.04	0	0.00	108.00	1	515	0.20%
2020/06/18	0	0.00	12	110.00	110.50	-12	571	-2.10%
2020/06/09	3	109.50	0	0.00	109.50	3	660	0.45%
2020/06/08	0	0.00	2	108.25	109.00	-2	675	-0.30%
2020/06/02	0	0.00	1	103.50	104.00	-1	709	-0.14%
2020/06/01	0	0.00	5	101.90	102.50	-5	707	-0.71%
2020/05/21	0	0.00	2	99.85	100.50	-2	722	-0.28%
2020/05/20	0	0.00	1.1	99.36	99.60	-1.1	719	-0.15%
2020/05/19	2	99.00	0	0.00	99.00	2	719	0.28%
2020/05/18	0	0.00	1	98.40	98.20	-1	720	-0.14%
2020/05/15	1	97.00	0	0.00	97.40	1	721	0.14%
2020/05/14	3	97.90	0	0.00	97.90	3	721	0.42%
2020/05/12	1	99.70	0	0.00	100.00	1	713	0.14%
2020/05/08	0	0.00	1	99.30	99.30	-1	713	-0.14%
2020/05/07	1	99.20	0	0.00	99.50	1	714	0.14%
2020/05/04	0	98.50	0	0.00	98.00	0	723	0.00%
2020/04/29	1	100.00	5	99.16	99.80	-4	729	-0.55%
2020/04/21	2	91.10	1	91.00	90.60	1	741	0.13%
2020/04/17	3	95.73	0	0.00	94.70	3	731	0.41%
2020/04/16	1	95.70	0	0.00	96.10	1	722	0.14%
2020/04/13	1	93.10	0	0.00	92.90	1	707	0.14%
2020/04/10	0	0.00	1	94.30	94.50	-1	703	-0.14%
2020/03/31	3	86.90	0	0.00	86.80	3	641	0.47%
2020/03/27	1.2	89.83	0	0.00	87.60	1.2	626	0.19%
2020/03/23	0	0.00	5	74.60	75.60	-5	575	-0.87%
2020/03/20	6	76.97	3	76.27	78.60	3	566	0.53%
2020/03/19	1	72.50	6.3	75.03	72.50	-5.3	547	-0.97%
2020/03/18	5	83.02	6	82.40	80.50	-1	516	-0.19%
2020/03/17	1	82.50	0	0.00	82.40	1	503	0.20%
2020/03/16	0	0.00	4	88.85	88.80	-4	489	-0.82%
2020/03/13	4	89.10	0	0.00	91.30	4	481	0.83%
2020/03/11	1	102.00	0	0.00	100.00	1	460	0.22%
2020/03/10	6	100.92	0	0.00	101.00	6	454	1.32%
2020/03/09	2	103.50	1	103.00	103.00	1	436	0.23%
2020/03/02	0	0.00	4	106.00	106.50	-4	416	-0.96%
2020/02/25	1	108.00	0	0.00	108.50	1	421	0.24%
2020/02/19	0	0.00	1	111.00	111.50	-1	415	-0.24%
2020/02/18	0	0.00	1	110.00	110.50	-1	413	-0.24%
2020/02/17	0	0.00	2.2	109.23	110.00	-2.2	410	-0.54%
2020/02/13	0	0.00	3.7	110.59	110.00	-3.7	406	-0.91%
2020/02/12	3	108.00	0	0.00	109.50	3	409	0.73%
2020/02/11	1	108.50	4	109.00	108.50	-3	404	-0.74%
2020/02/10	1	107.50	0	0.00	107.50	1	404	0.25%
2020/02/07	2	109.00	0	0.00	108.50	2	402	0.50%
2020/02/04	1	108.50	0	0.00	108.00	1	387	0.26%
2020/02/03	6	105.50	0	0.00	107.00	6	377	1.59%
2020/01/30	4	113.00	7	112.00	111.50	-3	343	-0.87%
2020/01/10	0	0.00	2	116.50	116.00	-2	323	-0.62%
2019/12/17	0	0.00	0.1	116.00	115.50	-0.1	339	-0.03%
2019/12/06	7	116.86	0	0.00	117.00	7	316	2.21%
2019/11/27	0	0.00	3	117.50	118.00	-3	322	-0.93%
2019/11/22	0.1	119.00	0	0.00	119.00	0.1	315	0.03%
2019/11/21	0	0.00	2	115.50	116.00	-2	301	-0.66%
2019/11/19	0	0.00	2	114.50	114.00	-2	297	-0.67%
2019/11/18	2	113.00	0	0.00	113.00	2	298	0.67%
2019/11/08	0	0.00	4	115.00	115.50	-4	307	-1.30%
2019/11/05	0	0.00	2	114.50	115.00	-2	322	-0.62%
2019/10/31	1	113.00	0.1	114.00	113.00	0.9	360	0.25%
2019/10/28	1	113.00	0	0.00	113.00	1	383	0.26%
2019/10/24	0	0.00	1	114.50	114.50	-1	424	-0.24%
2019/10/23	0	0.00	1	115.00	114.50	-1	437	-0.23%
2019/10/18	0	0.00	3	115.00	114.50	-3	570	-0.53%
2019/10/09	1	109.00	0	0.00	109.00	1	584	0.17%
2019/10/04	0	0.00	1	110.50	110.50	-1	641	-0.16%
2019/09/27	2	113.00	0	0.00	111.50	2	647	0.31%
2019/09/26	0.1	113.50	2	114.00	113.50	-1.9	644	-0.29%
2019/09/25	0	0.00	1	114.00	113.00	-1	643	-0.16%
2019/09/18	0	0.00	1	113.50	113.00	-1	649	-0.15%
2019/09/17	0	0.00	1	113.00	112.50	-1	653	-0.15%
2019/09/12	1	112.50	0	0.00	113.00	1	654	0.15%
2019/09/11	0.1	114.50	0	0.00	113.50	0.1	653	0.02%
2019/09/09	1	114.00	0	0.00	114.00	1	652	0.15%
2019/09/04	2	114.00	0	0.00	114.00	2	651	0.31%
2019/09/02	0	0.00	4	113.13	114.00	-4	661	-0.61%
2019/08/30	0	0.00	3	110.00	110.00	-3	648	-0.46%
2019/08/29	0	0.00	9	110.00	110.00	-9	647	-1.39%
2019/08/27	1	109.50	5	109.50	109.50	-4	650	-0.62%
2019/08/26	1	109.00	21	109.36	109.50	-20	654	-3.06%
2019/08/23	0	0.00	5	110.00	110.50	-5	652	-0.77%
2019/08/22	0.1	110.50	0	0.00	110.50	0.1	652	0.02%
2019/08/21	1	110.00	0	0.00	109.50	1	656	0.15%
2019/08/16	2	109.50	0	0.00	109.50	2	664	0.30%
2019/08/15	1	108.00	1	109.00	110.00	0	662	0.00%
2019/08/14	1	112.00	0	0.00	111.00	1	661	0.15%
2019/08/13	1	111.00	0	0.00	110.50	1	658	0.15%
2019/08/12	1	112.00	0	0.00	112.00	1	656	0.15%
2019/08/07	21	114.71	0	0.00	113.50	21	647	3.24%
2019/08/06	2	108.75	1	110.00	111.50	1	657	0.15%
2019/08/01	25	117.50	0	0.00	117.00	25	658	3.79%
2019/07/30	0	0.00	18	116.50	116.50	-18	655	-2.75%
2019/07/29	0	0.00	2	119.00	119.00	-2	647	-0.31%
2019/07/26	19	121.97	1	121.50	121.50	18	633	2.84%
2019/07/25	2	117.50	0	0.00	118.50	2	620	0.32%
2019/07/24	5	116.00	0	0.00	116.00	5	607	0.82%
2019/07/23	1	134.00	5	131.80	132.00	-4	539	-0.74%
2019/07/22	2	132.75	3	132.33	133.00	-1	502	-0.20%
2019/07/19	0	0.00	1	129.50	129.00	-1	474	-0.21%
2019/07/17	0	0.00	1	128.00	126.50	-1	455	-0.23%
2019/07/12	0	0.00	1	129.50	127.50	-1	441	-0.23%
2019/07/11	1	126.00	3	126.83	127.00	-2	434	-0.46%
2019/07/10	3	124.00	2	124.50	125.00	1	421	0.24%
2019/07/09	0	0.00	1	117.50	118.00	-1	395	-0.25%
2019/07/05	0	0.00	5	116.20	116.50	-5	403	-1.24%
2019/07/04	0	0.00	1	117.00	116.50	-1	406	-0.25%
2019/07/02	0	0.00	9	116.00	116.50	-9	410	-2.19%
2019/07/01	0	0.00	29	115.64	116.00	-29	412	-7.04%
2019/06/28	0	0.00	20	115.25	115.00	-20	413	-4.84%
2019/06/21	3	115.00	0	0.00	115.00	3	447	0.67%
2019/06/12	15	114.00	0	0.00	113.50	15	466	3.22%
2019/06/11	11	113.14	6	114.00	114.00	5	469	1.07%
2019/06/10	7	111.43	0	0.00	111.50	7	456	1.53%
2019/06/05	4	111.00	0	0.00	110.50	4	457	0.87%
2019/06/04	10	111.50	0	0.00	111.00	10	456	2.19%
2019/06/03	6	110.50	0	0.00	111.00	6	456	1.32%
2019/05/30	3	110.83	0	0.00	111.00	3	449	0.67%
2019/05/27	1	111.50	0	0.00	110.00	1	447	0.22%
2019/05/24	0	0.00	1	112.00	111.50	-1	444	-0.22%
2019/05/17	0	0.00	10	113.00	112.50	-10	438	-2.28%
2019/05/16	0	0.00	50	113.28	113.00	-50	437	-11.43%
2019/05/15	2	114.50	16	113.72	114.50	-14	439	-3.18%
2019/05/14	77	110.23	0	0.00	112.50	77	440	17.50%
2019/05/13	2	111.25	61	112.00	111.00	-59	423	-13.92%
2019/05/10	3	114.50	0	0.00	115.00	3	402	0.75%
2019/05/03	2	118.00	0	0.00	118.50	2	381	0.52%
2019/04/25	1	116.00	0	0.00	115.50	1	371	0.27%
2019/04/22	0.7	117.00	0	0.00	116.50	0.7	382	0.19%
2019/04/19	0	0.00	1	115.50	115.00	-1	384	-0.26%
2019/04/16	1.3	116.12	0	0.00	116.50	1.3	383	0.34%
2019/04/15	2	117.00	0	0.00	116.00	2	380	0.53%
2019/04/12	6	115.00	1	114.50	114.50	5	370	1.35%
2019/04/11	2	115.50	0	0.00	115.00	2	363	0.55%
2019/04/09	5	116.00	0	0.00	116.00	5	342	1.46%
2019/04/08	0	0.00	1	117.50	116.00	-1	340	-0.29%
2019/04/02	9	115.50	0	0.00	115.50	9	326	2.76%
2019/03/29	1	115.00	0	0.00	114.50	1	312	0.32%
2019/03/28	0	0.00	1	112.00	112.00	-1	297	-0.34%
2019/03/26	7	110.93	1	111.00	111.00	6	291	2.06%
2019/03/22	1	108.50	0	0.00	108.50	1	282	0.35%
2019/03/21	0	0.00	2	107.00	107.50	-2	281	-0.71%
2019/03/20	1	107.00	1	106.50	107.00	0	284	0.00%
2019/03/18	4	103.00	0	0.00	104.00	4	280	1.43%
2019/03/12	2	104.00	0	0.00	103.50	2	285	0.70%
2019/03/11	0	0.00	1	103.50	104.00	-1	290	-0.34%
2019/02/27	2	103.50	0	0.00	103.50	2	300	0.67%
2019/02/20	2	103.50	0	0.00	103.50	2	301	0.66%
2019/02/14	40	103.00	0	0.00	104.00	40	300	13.32%
2019/02/12	2	101.00	0	0.00	101.00	2	296	0.68%
2019/01/21	0	0.00	2	98.30	98.30	-2	308	-0.65%
2019/01/16	3	97.60	3	98.57	98.40	0	313	0.00%
2019/01/11	2	97.10	0	0.00	96.90	2	328	0.61%
2018/12/20	1	92.80	1	91.50	91.50	0	403	0.00%
2018/12/19	1	93.60	1	92.60	92.60	0	400	0.00%
2018/12/07	2	88.80	0	0.00	88.70	2	371	0.54%
2018/12/05	1	91.00	0	0.00	90.20	1	365	0.27%
2018/11/29	1	92.00	0	0.00	92.00	1	357	0.28%
2018/11/12	0	0.00	1	89.90	89.60	-1	373	-0.27%
2018/11/05	2	84.90	2	84.50	84.50	0	398	0.00%
2018/11/02	1	86.00	1	85.20	85.20	0	396	0.00%
2018/11/01	3	85.17	1	85.40	85.20	2	391	0.51%
2018/10/31	1	85.00	1	85.10	85.10	0	393	0.00%
2018/10/19	1	82.10	0	0.00	83.50	1	375	0.27%
2018/10/08	1	98.50	0	0.00	98.60	1	348	0.29%
2018/09/28	1	103.00	0	0.00	102.00	1	354	0.28%
2018/08/31	2	103.00	0	0.00	103.00	2	410	0.49%
2018/08/23	1	99.90	1	99.80	99.80	0	435	0.00%
2018/08/15	1	102.00	0	0.00	100.50	1	417	0.24%
2018/07/31	1	112.00	0	0.00	112.00	1	479	0.21%
2018/07/30	0	0.00	1	113.00	112.00	-1	480	-0.21%
2018/07/27	0	0.00	1	113.00	113.00	-1	480	-0.21%
2018/07/25	2	112.50	0	0.00	112.50	2	483	0.41%
2018/07/24	0	0.00	1	118.00	118.50	-1	473	-0.21%
2018/07/19	0	0.00	1	116.00	116.00	-1	468	-0.21%
2018/07/13	1	113.00	0	0.00	113.00	1	459	0.22%
2018/07/06	0	0.00	1	113.00	113.00	-1	530	-0.19%
2018/07/04	1	112.50	0	0.00	113.50	1	609	0.16%
2018/06/26	0	0.00	1	117.50	117.50	-1	609	-0.16%
2018/06/06	1	124.00	1	122.00	121.50	0	638	0.00%
2018/05/18	0	0.00	2	124.50	123.50	-2	604	-0.33%
2018/05/17	1	126.00	0	0.00	126.00	1	606	0.16%
2018/05/16	4	122.25	1	124.00	125.00	3	605	0.50%
2018/05/14	1	125.00	4	120.50	123.50	-3	590	-0.51%
2018/05/11	1	128.00	0	0.00	127.50	1	564	0.18%
2018/05/10	1	130.00	0	0.00	128.50	1	561	0.18%
2018/05/07	1	129.00	0	0.00	130.00	1	556	0.18%
2018/04/17	1	128.00	1	130.50	127.50	0	566	0.00%
2018/04/16	1	133.50	1	132.00	132.00	0	577	0.00%
2018/04/12	3	133.00	1	130.00	130.50	2	570	0.35%
2018/04/11	2	131.50	2	132.75	132.00	0	538	0.00%
2018/04/10	0	0.00	1	123.00	123.00	-1	474	-0.21%
2018/03/29	1	119.50	0	0.00	121.50	1	468	0.21%
2018/03/28	1	120.00	1	122.50	120.00	0	465	0.00%
2018/03/26	0	0.00	1	118.00	119.00	-1	457	-0.22%
2018/03/21	1	118.00	0	0.00	117.00	1	457	0.22%
2018/03/19	1	118.50	0	0.00	117.50	1	466	0.21%
2018/03/16	0	0.00	1	119.50	119.00	-1	459	-0.22%
2018/03/15	0	0.00	1	119.50	118.50	-1	444	-0.23%
2018/03/07	0	0.00	1	113.50	113.00	-1	431	-0.23%
2018/02/12	1	112.00	1	111.00	111.00	0	601	0.00%
2018/01/26	1	115.00	1	115.50	115.00	0	603	0.00%
2018/01/18	1	119.00	1	117.50	119.00	0	626	0.00%
2018/01/17	0	0.00	1	118.00	118.00	-1	617	-0.16%
2018/01/16	0	0.00	10	116.00	117.00	-10	611	-1.63%
2018/01/11	0	0.00	1	114.00	115.50	-1	589	-0.17%
2018/01/10	1	115.00	2	114.50	115.00	-1	589	-0.17%
2018/01/08	10	113.00	1	112.50	115.00	9	558	1.61%
2018/01/02	1	110.00	0	0.00	110.00	1	563	0.18%