豐祥-KY (5288)-凱基-台北券商分點個股進出 - HiStock嗨投資理財社群

聰明快樂學投資

台股 » 個股 » 豐祥-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

豐祥-KY

(5288)

可現股當沖

股價
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
223張
產業
上市電機機械類股
95人加入追蹤

立即追蹤
本地時間:13:30

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

豐祥-KY (5288)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/12/03	10	191.50	9	190.61	189.50	1	130	0.76%
2024/12/02	20	193.43	5	192.50	191.50	15	127	11.73%
2024/11/29	10	195.10	3	196.17	196.00	7	126	5.56%
2024/11/28	4	193.13	1	192.00	195.50	3	125	2.39%
2024/11/27	5	194.70	1	196.00	193.50	4	124	3.20%
2024/11/26	6	196.33	0	0.00	195.50	6	124	4.81%
2024/11/25	13	196.04	3	195.67	196.50	10	125	7.99%
2024/11/22	3	195.50	1	195.50	196.00	2	125	1.59%
2024/11/21	1	193.00	2	192.75	193.00	-1	126	-0.79%
2024/11/20	1	193.50	3	191.50	193.50	-2	126	-1.59%
2024/11/19	1	192.50	2	192.50	192.50	-1	126	-0.79%
2024/11/15	11	191.14	51	190.07	190.50	-40	127	-31.49%
2024/11/14	1	194.00	4	194.50	194.00	-3	124	-2.40%
2024/11/13	2	195.50	4	195.38	195.00	-2	127	-1.57%
2024/11/12	0	0.00	4	195.00	195.00	-4	127	-3.14%
2024/11/11	15	197.17	1	200.50	197.00	14	127	11.00%
2024/11/08	1	197.00	3	199.67	197.00	-2	126	-1.59%
2024/11/07	4	198.25	4	199.88	198.00	0	126	0.00%
2024/11/06	7	197.36	33	199.32	197.00	-26	126	-20.55%
2024/11/05	23	196.11	1	199.50	195.50	22	124	17.72%
2024/11/04	6	198.50	87	199.39	199.00	-81	123	-65.83%
2024/11/01	2	203.50	24	206.46	203.50	-22	121	-18.11%
2024/10/30	7	214.50	9	212.22	209.50	-2	118	-1.69%
2024/10/29	4	213.75	26	213.02	215.00	-22	114	-19.19%
2024/10/28	0	0.00	14	217.39	217.50	-14	113	-12.33%
2024/10/25	0	0.00	4	221.75	222.50	-4	112	-3.55%
2024/10/24	15	220.60	5	221.50	221.00	10	112	8.88%
2024/10/23	2	221.00	2	219.75	219.00	0	112	0.00%
2024/10/22	13	224.96	13	224.92	224.50	0	112	0.00%
2024/10/21	22	225.27	2	226.25	226.50	20	112	17.74%
2024/10/18	27	228.87	3	231.17	228.00	24	111	21.61%
2024/10/17	18	231.31	14	232.36	230.50	4	109	3.66%
2024/10/16	16	224.66	5	226.20	225.00	11	107	10.23%
2024/10/15	43	224.24	22	222.93	228.00	21	107	19.54%
2024/10/14	37	215.19	24	215.88	216.00	13	103	12.51%
2024/10/11	75	215.05	25	215.28	215.00	50	101	49.45%
2024/10/09	51	217.33	90	215.32	214.00	-39	97	-39.85%
2024/10/08	60	228.60	23	227.13	227.00	37	92	40.09%
2024/10/07	154	233.13	150	232.43	234.00	4	87	4.58%	大買/大賣/
2024/10/04	92	231.09	18	230.86	231.50	74	75	98.06%
2024/10/01	134	207.66	2	210.00	210.50	132	59	220.86%	大買/鉅額交易
2024/09/30	3	191.33	2	192.00	191.50	1	53	1.88%
2024/09/27	19	191.53	60	189.37	190.00	-41	53	-77.31%
2024/09/26	8	193.69	37	192.28	192.50	-29	49	-58.92%
2024/09/25	2	193.50	0	0.00	193.00	2	48	4.15%
2024/09/24	0	0.00	15	192.10	192.00	-15	48	-31.24%
2024/09/23	3	195.83	0	0.00	194.50	3	47	6.31%
2024/09/20	9	194.28	1	193.50	193.50	8	47	16.80%
2024/09/19	2	193.25	1	194.00	192.50	1	47	2.11%
2024/09/18	0	0.00	1	191.00	191.00	-1	47	-2.10%
2024/09/16	3	191.50	1	192.00	192.00	2	47	4.17%
2024/09/13	3	191.83	30	190.07	190.00	-27	47	-56.35%
2024/09/11	8	194.13	28	191.00	191.00	-20	47	-42.34%
2024/09/10	2	196.50	0	0.00	195.00	2	47	4.25%
2024/09/09	2	198.00	1	197.00	197.50	1	47	2.09%
2024/09/06	9	201.33	4	199.13	200.50	5	48	10.38%
2024/09/05	0	0.00	4	198.75	198.00	-4	51	-7.81%
2024/09/04	0	0.00	7	199.21	199.00	-7	54	-12.74%
2024/09/03	0	0.00	2	201.25	201.00	-2	55	-3.60%
2024/09/02	0	0.00	2	201.75	201.50	-2	60	-3.33%
2024/08/30	0	0.00	5	201.60	201.50	-5	60	-8.20%
2024/08/29	0	0.00	5	201.10	201.50	-5	64	-7.77%
2024/08/28	0	0.00	2	202.25	202.00	-2	66	-2.99%
2024/08/27	0	0.00	3	202.50	203.00	-3	67	-4.45%
2024/08/26	4	204.00	1	203.50	203.00	3	70	4.25%
2024/08/23	8	201.88	1	203.50	203.50	7	71	9.76%
2024/08/22	1	201.50	2	202.50	202.50	-1	73	-1.35%
2024/08/21	1	202.50	1	202.50	202.50	0	77	0.00%
2024/08/20	1	202.50	1	202.00	202.00	0	77	0.00%
2024/08/19	0	0.00	1	204.00	202.50	-1	77	-1.29%
2024/08/16	9	205.06	11	205.14	203.50	-2	78	-2.56%
2024/08/15	38	208.74	24	205.98	205.00	14	78	17.91%
2024/08/14	8	213.06	3	213.00	214.00	5	76	6.54%
2024/08/13	3	213.33	2	211.75	211.50	1	80	1.24%
2024/08/12	5	213.20	2	213.75	213.00	3	81	3.69%
2024/08/09	17	215.53	3	216.50	213.00	14	82	16.98%
2024/08/08	31	215.18	2	215.50	216.00	29	81	35.51%
2024/08/07	13	205.88	2	203.75	209.50	11	80	13.59%
2024/08/06	11	198.32	4	202.50	199.00	7	82	8.51%
2024/08/05	11	201.00	8	201.94	199.00	3	82	3.63%
2024/08/02	3	211.83	1	209.00	209.00	2	81	2.45%
2024/08/01	10	213.75	3	214.00	216.00	7	81	8.59%
2024/07/31	2	209.25	1	209.50	209.50	1	81	1.23%
2024/07/30	1	211.00	0	0.00	211.00	1	81	1.22%
2024/07/29	6	210.83	6	210.58	211.50	0	82	0.00%
2024/07/26	8	207.69	1	209.00	209.00	7	82	8.51%
2024/07/23	13	212.46	5	212.20	212.00	8	81	9.82%
2024/07/22	6	206.33	4	208.38	209.00	2	81	2.46%
2024/07/19	2	210.50	2	210.00	209.50	0	79	0.00%
2024/07/18	2	212.50	5	211.30	212.00	-3	79	-3.76%
2024/07/17	4	215.00	0	0.00	211.50	4	80	4.98%
2024/07/16	23	212.91	1	213.00	213.00	22	80	27.46%
2024/07/15	0	0.00	2	211.75	211.00	-2	79	-2.51%
2024/07/12	2	212.75	1	213.00	213.00	1	79	1.26%
2024/07/11	10	216.00	4	214.25	213.00	6	79	7.50%
2024/07/10	20	214.23	4	214.38	215.00	16	81	19.69%
2024/07/09	20	208.40	6	208.17	209.00	14	80	17.35%
2024/07/08	4	205.88	10	204.75	205.00	-6	80	-7.48%
2024/07/04	3	206.17	0	0.00	205.00	3	81	3.69%
2024/07/03	6	206.42	17	205.12	205.00	-11	82	-13.31%
2024/07/02	0	0.00	2	207.00	206.00	-2	82	-2.44%
2024/07/01	4	207.75	1	207.50	207.00	3	82	3.65%
2024/06/28	3	206.33	1	206.00	205.50	2	83	2.38%
2024/06/27	2	204.75	1	205.00	205.00	1	84	1.18%
2024/06/26	4	206.88	1	206.00	205.00	3	85	3.52%
2024/06/25	4	201.75	2	203.75	201.50	2	85	2.33%
2024/06/24	0	0.00	3	205.00	202.50	-3	85	-3.49%
2024/06/21	0	0.00	1	205.00	205.00	-1	86	-1.15%
2024/06/20	2	204.00	1	206.00	206.00	1	87	1.14%
2024/06/19	4	205.00	1	205.00	205.00	3	90	3.31%
2024/06/18	1	205.00	6	205.42	205.00	-5	91	-5.48%
2024/06/17	4	204.50	0	0.00	205.50	4	94	4.22%
2024/06/14	7	202.00	0	0.00	204.00	7	93	7.45%
2024/06/13	13	205.12	5	205.40	204.50	8	95	8.40%
2024/06/12	13	203.19	120	201.14	206.00	-107	94	-113.09%	大賣/鉅額交易
2024/06/11	17	205.88	6	204.42	205.00	11	93	11.78%
2024/06/07	7	208.50	1	211.50	211.50	6	90	6.66%
2024/06/06	4	211.00	6	214.42	205.00	-2	89	-2.24%
2024/06/05	16	211.75	1	215.00	215.00	15	84	17.78%
2024/06/04	8	212.69	5	213.50	210.00	3	85	3.52%
2024/06/03	2	220.00	9	219.83	216.50	-7	82	-8.49%
2024/05/31	27	222.96	6	222.58	223.50	21	80	26.11%
2024/05/30	40	220.80	10	224.00	225.00	30	80	37.30%
2024/05/29	23	218.30	41	216.67	220.00	-18	77	-23.32%
2024/05/28	17	217.88	7	217.79	218.50	10	77	12.96%
2024/05/27	20	214.85	2	213.00	215.00	18	74	24.03%
2024/05/24	6	208.33	0	0.00	209.00	6	71	8.38%
2024/05/23	0	0.00	6	210.00	210.00	-6	72	-8.28%
2024/05/22	0	0.00	4	209.75	211.00	-4	72	-5.49%
2024/05/21	4	204.13	3	207.50	208.00	1	72	1.38%
2024/05/20	1	207.00	4	206.75	205.00	-3	72	-4.13%
2024/05/17	3	201.00	7	209.86	209.00	-4	71	-5.62%
2024/05/16	6	197.42	5	197.40	198.00	1	66	1.49%
2024/05/15	3	194.83	1	197.50	197.50	2	66	3.02%
2024/05/14	0	0.00	1	194.00	194.00	-1	65	-1.54%
2024/05/13	2	193.75	2	193.75	194.50	0	64	0.00%
2024/05/10	13	195.15	2	196.00	195.50	11	64	17.07%
2024/05/09	3	193.00	0	0.00	190.00	3	62	4.77%
2024/05/08	6	193.00	1	193.50	193.50	5	61	8.19%
2024/05/07	0	0.00	1	194.00	194.00	-1	60	-1.65%
2024/05/06	1	193.50	3	193.83	194.50	-2	60	-3.28%
2024/05/03	8	195.63	4	193.50	193.50	4	60	6.62%
2024/05/02	4	194.50	2	196.50	196.50	2	60	3.33%
2024/04/30	0	0.00	2	192.50	194.00	-2	59	-3.35%
2024/04/29	1	191.00	3	191.00	191.00	-2	59	-3.35%
2024/04/26	2	190.50	0	0.00	190.00	2	59	3.36%
2024/04/25	2	190.00	1	190.00	190.00	1	59	1.67%
2024/04/24	5	191.00	0	0.00	190.00	5	60	8.31%
2024/04/23	4	190.63	1	190.50	190.50	3	60	4.92%
2024/04/19	3	192.33	2	191.50	193.00	1	61	1.62%
2024/04/18	2	192.50	2	193.00	194.00	0	62	0.00%
2024/04/17	7	193.21	1	193.50	193.50	6	64	9.27%
2024/04/16	1	190.00	0	0.00	189.00	1	65	1.53%
2024/04/15	6	193.83	0	0.00	192.50	6	63	9.44%
2024/04/12	7	193.86	2	193.00	193.00	5	64	7.81%
2024/04/11	1	193.00	0	0.00	193.00	1	64	1.56%
2024/04/10	5	193.20	0	0.00	193.50	5	64	7.73%
2024/04/09	3	194.00	0	0.00	194.00	3	63	4.72%
2024/04/08	0	0.00	4	196.63	197.00	-4	62	-6.44%
2024/04/03	0	0.00	1	197.00	197.00	-1	62	-1.61%
2024/04/02	16	195.22	4	196.50	194.00	12	62	19.11%
2024/04/01	3	193.33	0	0.00	194.00	3	61	4.88%
2024/03/29	2	197.00	1	196.00	195.50	1	63	1.59%
2024/03/28	8	197.25	0	0.00	197.50	8	63	12.68%
2024/03/27	11	197.68	1	199.50	199.50	10	62	16.10%
2024/03/26	4	196.88	1	197.50	197.50	3	62	4.81%
2024/03/25	1	198.00	19	199.55	199.00	-18	61	-29.42%
2024/03/22	5	193.30	4	197.75	198.00	1	59	1.68%
2024/03/21	1	193.00	2	192.75	192.50	-1	55	-1.79%
2024/03/20	6	189.42	3	192.50	193.00	3	54	5.47%
2024/03/19	0	0.00	1	189.00	186.00	-1	51	-1.93%
2024/03/18	11	188.00	3	187.00	188.00	8	50	15.79%
2024/03/15	0	0.00	1	184.50	184.50	-1	48	-2.07%
2024/03/14	8	185.00	7	187.14	187.50	1	48	2.04%
2024/03/13	1	182.50	2	183.50	182.50	-1	47	-2.09%
2024/03/12	5	180.30	2	183.00	182.00	3	47	6.29%
2024/03/11	0	0.00	1	179.50	179.50	-1	47	-2.12%
2024/03/08	1	179.50	1	179.50	179.50	0	46	0.00%
2024/03/07	8	181.25	0	0.00	180.00	8	45	17.68%
2024/03/06	1	181.00	0	0.00	181.50	1	44	2.23%
2024/03/05	0	0.00	1	181.50	181.50	-1	44	-2.23%
2024/03/04	1	185.00	3	183.50	183.50	-2	44	-4.50%
2024/03/01	4	183.63	1	183.50	183.50	3	43	6.83%
2024/02/29	1	178.00	0	0.00	179.50	1	41	2.40%
2024/02/27	6	177.42	1	176.00	177.50	5	41	12.06%
2024/02/26	7	175.79	2	176.00	176.00	5	40	12.24%
2024/02/23	5	175.50	0	0.00	175.00	5	40	12.40%
2024/02/22	0	0.00	3	175.17	174.50	-3	39	-7.56%
2024/02/21	0	0.00	1	175.50	175.50	-1	38	-2.57%
2024/02/20	0	0.00	1	177.50	177.50	-1	38	-2.60%
2024/02/19	0	0.00	1	179.00	179.00	-1	38	-2.60%
2024/02/16	0	0.00	3	178.83	178.00	-3	38	-7.74%
2024/02/15	1	177.50	3	177.50	177.50	-2	38	-5.23%
2024/02/05	0	0.00	2	176.00	175.50	-2	38	-5.24%
2024/02/02	2	174.50	2	174.75	174.50	0	38	0.00%
2024/02/01	3	172.83	2	173.25	173.50	1	38	2.60%
2024/01/31	0	0.00	1	173.00	173.00	-1	38	-2.60%
2024/01/30	1	172.50	2	173.50	173.50	-1	38	-2.60%
2024/01/29	1	173.00	1	175.00	175.00	0	38	0.00%
2024/01/26	2	173.50	2	173.25	173.00	0	39	0.00%
2024/01/25	0	0.00	1	173.50	173.50	-1	39	-2.52%
2024/01/24	1	174.00	0	0.00	172.50	1	40	2.45%
2024/01/23	0	0.00	1	173.50	173.50	-1	40	-2.45%
2024/01/22	1	172.50	5	173.60	173.00	-4	40	-9.82%
2024/01/19	0	0.00	2	171.50	171.50	-2	40	-4.88%
2024/01/18	2	171.50	0	0.00	171.50	2	40	4.95%
2024/01/17	0	0.00	8	172.31	171.00	-8	40	-19.83%
2024/01/16	0	0.00	2	173.00	173.00	-2	39	-5.11%
2024/01/15	3	173.00	0	0.00	173.00	3	38	7.73%
2024/01/12	3	172.50	21	172.02	172.50	-18	38	-47.27%
2024/01/11	2	173.00	1	172.50	172.50	1	36	2.76%
2024/01/10	1	175.00	2	175.25	174.00	-1	34	-2.94%
2024/01/09	0	0.00	2	177.50	177.50	-2	33	-6.04%
2024/01/08	0	0.00	1	179.00	177.50	-1	32	-3.04%
2024/01/05	7	179.29	0	0.00	180.00	7	32	21.73%
2024/01/04	2	180.00	0	0.00	180.00	2	32	6.11%
2024/01/03	1	179.50	1	181.50	181.50	0	32	0.00%
2024/01/02	1	181.00	0	0.00	180.00	1	32	3.11%
2023/12/29	0	0.00	1	182.00	182.00	-1	32	-3.12%
2023/12/28	1	183.00	3	184.17	183.00	-2	32	-6.22%
2023/12/27	3	184.00	1	184.50	184.50	2	31	6.37%
2023/12/26	4	184.50	8	185.13	184.50	-4	30	-12.94%
2023/12/25	0	0.00	2	179.25	179.00	-2	28	-6.96%
2023/12/22	0	0.00	1	177.00	177.00	-1	28	-3.46%
2023/12/21	8	177.00	1	177.00	177.00	7	29	24.11%
2023/12/20	0	0.00	1	178.00	178.00	-1	28	-3.55%
2023/12/19	0	0.00	3	177.33	177.00	-3	28	-10.54%
2023/12/18	0	0.00	1	178.00	178.00	-1	28	-3.45%
2023/12/15	1	178.00	1	179.00	179.00	0	29	0.00%
2023/12/14	5	177.90	1	178.50	178.50	4	29	13.75%
2023/12/13	0	0.00	1	176.00	176.00	-1	28	-3.52%
2023/12/12	1	175.50	1	176.00	176.00	0	28	0.00%
2023/12/11	1	176.00	1	175.50	175.50	0	28	0.00%
2023/12/08	1	177.00	1	176.00	176.00	0	28	0.00%
2023/12/07	3	177.17	1	177.50	177.50	2	28	7.04%
2023/12/06	2	176.00	1	177.00	177.00	1	29	3.34%
2023/12/05	1	176.00	0	0.00	176.00	1	30	3.31%
2023/12/04	2	176.50	0	0.00	176.00	2	30	6.64%
2023/12/01	3	175.83	1	176.50	176.50	2	29	6.69%
2023/11/29	0	0.00	1	176.50	176.50	-1	29	-3.42%
2023/11/28	1	178.00	0	0.00	178.00	1	29	3.43%
2023/11/27	0	0.00	1	177.00	176.50	-1	29	-3.43%
2023/11/24	0	0.00	1	176.50	176.50	-1	29	-3.44%
2023/11/22	0	0.00	3	178.50	177.50	-3	29	-10.34%
2023/11/21	3	176.33	3	177.00	177.50	0	28	0.00%
2023/11/20	3	177.67	1	178.00	178.00	2	28	7.04%
2023/11/17	2	177.50	1	178.00	178.00	1	28	3.51%
2023/11/16	1	177.50	3	179.00	178.00	-2	28	-7.08%
2023/11/15	3	177.67	1	178.50	178.50	2	28	7.01%
2023/11/14	0	0.00	1	176.00	175.50	-1	28	-3.53%
2023/11/13	3	175.00	1	176.50	176.50	2	28	6.96%
2023/11/10	0	0.00	1	175.50	175.50	-1	29	-3.44%
2023/11/09	0	0.00	1	179.00	179.00	-1	29	-3.41%
2023/11/08	0	0.00	2	179.50	179.50	-2	30	-6.50%
2023/11/07	0	0.00	1	178.50	178.50	-1	32	-3.07%
2023/11/06	1	179.00	1	178.50	178.50	0	34	0.00%
2023/11/03	5	180.00	1	179.50	179.50	4	34	11.51%
2023/11/01	4	177.38	2	177.50	177.00	2	33	5.89%
2023/10/31	0	0.00	1	172.50	172.50	-1	32	-3.03%
2023/10/30	0	0.00	1	173.50	173.50	-1	33	-2.95%
2023/10/27	0	0.00	1	173.00	173.00	-1	34	-2.92%
2023/10/26	0	0.00	1	172.50	172.50	-1	34	-2.89%
2023/10/20	0	0.00	4	172.50	172.50	-4	46	-8.53%
2023/10/18	0	0.00	2	173.00	173.50	-2	56	-3.53%
2023/10/13	3	173.50	1	174.00	174.00	2	70	2.83%
2023/10/12	9	173.89	1	174.00	174.00	8	71	11.23%
2023/10/11	0	0.00	1	173.00	173.00	-1	71	-1.40%
2023/10/06	1	174.00	1	175.00	174.00	0	71	0.00%
2023/10/05	0	0.00	1	174.00	174.00	-1	72	-1.39%
2023/10/04	0	0.00	1	173.50	173.50	-1	72	-1.38%
2023/10/03	0	0.00	1	173.50	173.50	-1	74	-1.34%
2023/10/02	0	0.00	1	172.50	172.50	-1	75	-1.33%
2023/09/27	5	171.00	0	0.00	172.00	5	78	6.41%
2023/09/25	8	172.00	0	0.00	173.00	8	78	10.13%
2023/09/22	9	172.94	3	173.17	171.50	6	79	7.52%
2023/09/20	3	175.33	2	175.25	175.00	1	84	1.18%
2023/09/19	3	175.00	7	174.93	174.50	-4	86	-4.63%
2023/09/18	6	175.75	0	0.00	175.00	6	86	6.96%
2023/09/15	6	176.67	2	176.50	175.50	4	86	4.63%
2023/09/14	6	176.67	0	0.00	176.00	6	87	6.84%
2023/09/13	9	174.50	2	173.75	174.50	7	88	7.92%
2023/09/12	11	171.41	1	171.00	171.00	10	87	11.37%
2023/09/11	11	169.55	1	171.00	171.00	10	87	11.38%
2023/09/08	14	172.68	1	172.50	172.50	13	88	14.67%
2023/09/07	1	172.50	1	172.50	172.50	0	88	0.00%
2023/09/06	1	172.50	1	172.50	172.50	0	89	0.00%
2023/09/05	16	172.75	3	172.17	172.50	13	89	14.46%
2023/09/04	4	172.38	1	172.50	172.50	3	89	3.34%
2023/09/01	4	172.63	0	0.00	173.00	4	90	4.41%
2023/08/31	3	172.33	3	172.50	171.50	0	91	0.00%
2023/08/30	2	173.00	0	0.00	172.50	2	92	2.16%
2023/08/29	5	172.40	0	0.00	172.50	5	93	5.37%
2023/08/28	9	171.89	2	172.00	171.50	7	93	7.50%
2023/08/25	5	172.40	2	172.25	171.50	3	93	3.20%
2023/08/24	18	172.83	0	0.00	172.00	18	94	19.06%
2023/08/23	5	169.60	2	169.50	169.00	3	95	3.16%
2023/08/22	1	169.00	4	169.50	169.00	-3	96	-3.12%
2023/08/21	4	170.38	0	0.00	169.50	4	96	4.15%
2023/08/18	14	173.50	0	0.00	173.00	14	96	14.45%
2023/08/17	14	172.54	4	170.75	172.50	10	97	10.27%
2023/08/16	11	170.09	9	169.33	169.50	2	99	2.01%
2023/08/15	13	171.46	3	172.17	172.00	10	105	9.44%
2023/08/14	9	169.61	17	170.65	170.00	-8	108	-7.34%
2023/08/11	28	174.98	10	174.50	174.00	18	115	15.63%
2023/08/10	5	181.00	29	181.09	181.50	-24	116	-20.59%
2023/08/09	32	183.89	5	183.80	184.50	27	116	23.28%
2023/08/08	9	180.78	11	180.36	180.50	-2	116	-1.71%
2023/08/07	0	0.00	1	178.00	178.50	-1	119	-0.84%
2023/08/04	3	178.00	2	177.75	178.00	1	125	0.80%
2023/08/02	7	177.57	17	177.71	177.00	-10	125	-7.94%
2023/08/01	11	181.09	4	181.13	181.00	7	125	5.59%
2023/07/31	14	180.71	0	0.00	179.50	14	125	11.16%
2023/07/28	23	177.70	2	178.50	178.50	21	125	16.78%
2023/07/27	44	176.06	99	175.02	175.50	-55	124	-44.28%
2023/07/26	28	177.71	0	0.00	176.50	28	117	23.90%
2023/07/25	69	177.86	1	178.50	178.50	68	116	58.49%
2023/07/24	11	177.50	232	175.00	178.00	-221	113	-194.23%	大賣/鉅額交易
2023/07/21	5	178.20	4	178.88	178.50	1	107	0.93%
2023/07/20	44	179.51	1	180.00	179.50	43	105	40.76%
2023/07/19	4	178.75	10	179.85	180.00	-6	99	-6.00%
2023/07/18	2	180.50	30	181.45	183.50	-28	99	-28.10%
2023/07/17	1	184.00	7	183.29	183.00	-6	97	-6.18%
2023/07/14	5	184.10	7	184.50	185.00	-2	97	-2.05%
2023/07/13	3	185.83	2	186.00	186.50	1	96	1.03%
2023/07/12	3	183.50	3	186.50	186.50	0	96	0.00%
2023/07/11	0	0.00	8	184.00	183.50	-8	96	-8.29%
2023/07/10	2	183.25	42	183.55	184.50	-40	96	-41.38%
2023/07/07	1	187.00	9	187.33	187.00	-8	95	-8.40%
2023/07/06	7	189.07	4	189.00	189.00	3	94	3.17%
2023/07/05	7	189.71	2	191.50	191.00	5	93	5.34%
2023/07/04	0	0.00	8	191.69	192.00	-8	92	-8.68%
2023/07/03	2	187.25	2	188.50	188.50	0	93	0.00%
2023/06/30	14	185.36	2	187.00	187.00	12	92	12.91%
2023/06/29	10	184.60	7	183.21	183.50	3	93	3.22%
2023/06/28	11	184.91	3	185.50	185.00	8	90	8.81%
2023/06/27	1	188.00	22	186.89	188.00	-21	91	-23.03%
2023/06/26	0	0.00	2	190.75	190.50	-2	90	-2.20%
2023/06/21	7	190.57	0	0.00	190.50	7	92	7.56%
2023/06/20	6	187.42	0	0.00	188.00	6	92	6.47%
2023/06/19	7	187.93	0	0.00	187.50	7	92	7.56%
2023/06/16	5	188.80	0	0.00	189.00	5	92	5.43%
2023/06/15	1	189.50	2	191.00	191.00	-1	91	-1.09%
2023/06/14	5	192.80	0	0.00	191.00	5	93	5.32%
2023/06/13	2	194.25	1	195.00	193.50	1	94	1.06%
2023/06/12	1	194.00	2	194.25	194.50	-1	95	-1.05%
2023/06/09	0	0.00	2	198.75	198.00	-2	97	-2.05%
2023/06/08	0	0.00	5	198.30	197.00	-5	100	-4.98%
2023/06/07	3	198.00	1	201.00	201.00	2	101	1.97%
2023/06/06	0	0.00	2	197.00	196.00	-2	102	-1.96%
2023/06/05	25	198.44	2	199.00	199.00	23	103	22.16%
2023/06/02	2	194.50	6	194.92	195.00	-4	103	-3.85%
2023/06/01	8	195.19	3	195.17	195.50	5	111	4.50%
2023/05/31	11	194.82	2	195.25	195.50	9	119	7.54%
2023/05/30	9	192.72	3	193.17	193.00	6	119	5.01%
2023/05/29	31	195.03	3	194.67	194.50	28	120	23.24%
2023/05/26	0	0.00	6	192.25	192.50	-6	120	-4.97%
2023/05/25	18	192.89	4	192.63	192.50	14	120	11.66%
2023/05/24	9	192.39	1	193.50	191.50	8	120	6.66%
2023/05/23	13	196.12	11	196.73	195.00	2	119	1.67%
2023/05/22	47	197.64	2	198.25	198.50	45	119	37.69%
2023/05/19	28	197.32	23	198.48	195.50	5	117	4.26%
2023/05/18	11	193.27	12	195.33	196.00	-1	110	-0.91%
2023/05/17	23	190.74	12	193.54	194.50	11	108	10.19%
2023/05/16	8	186.94	3	186.83	188.00	5	100	4.96%
2023/05/15	4	184.25	1	182.50	182.50	3	99	3.02%
2023/05/12	17	181.24	2	185.00	185.00	15	99	15.02%
2023/05/11	5	179.30	14	178.64	178.00	-9	97	-9.19%
2023/05/10	18	183.47	10	182.65	182.50	8	95	8.34%
2023/05/09	0	0.00	1	178.50	178.00	-1	90	-1.11%
2023/05/08	0	0.00	1	178.00	178.50	-1	90	-1.11%
2023/05/05	8	176.50	0	0.00	177.00	8	91	8.75%
2023/05/04	3	176.83	1	177.00	176.50	2	92	2.16%
2023/05/02	0	0.00	5	178.90	179.00	-5	94	-5.28%
2023/04/28	4	176.13	3	176.83	178.00	1	95	1.05%
2023/04/27	0	0.00	2	171.50	173.50	-2	95	-2.10%
2023/04/26	2	169.25	5	170.80	171.50	-3	96	-3.12%
2023/04/25	1	170.00	7	171.50	170.00	-6	96	-6.21%
2023/04/24	7	171.86	1	174.00	172.50	6	97	6.17%
2023/04/21	9	170.89	82	170.11	170.00	-73	97	-74.52%
2023/04/20	5	174.00	7	174.50	173.50	-2	95	-2.10%
2023/04/19	2	177.00	0	0.00	177.00	2	95	2.09%
2023/04/18	0	0.00	2	177.50	177.00	-2	95	-2.10%
2023/04/17	2	179.25	2	179.25	178.50	0	97	0.00%
2023/04/14	11	180.27	0	0.00	180.00	11	98	11.18%
2023/04/13	4	180.13	4	179.25	180.00	0	100	0.00%
2023/04/12	4	180.00	3	179.83	180.00	1	103	0.96%
2023/04/11	3	180.17	4	180.25	179.50	-1	104	-0.96%
2023/04/10	15	180.43	3	180.00	180.50	12	104	11.44%
2023/04/07	0	0.00	4	180.50	179.50	-4	104	-3.82%
2023/04/06	0	0.00	10	181.25	180.50	-10	104	-9.55%
2023/03/31	18	182.00	3	182.17	180.00	15	105	14.25%
2023/03/30	4	180.50	2	180.75	180.00	2	106	1.88%
2023/03/29	6	181.42	1	182.00	181.00	5	107	4.66%
2023/03/28	9	184.11	9	181.11	182.50	0	111	0.00%
2023/03/27	1	180.00	4	182.13	179.50	-3	111	-2.68%
2023/03/24	5	176.00	8	179.50	181.00	-3	115	-2.60%
2023/03/23	3	176.00	3	176.00	176.00	0	115	0.00%
2023/03/22	28	176.18	0	0.00	176.00	28	115	24.17%
2023/03/21	1	174.00	3	174.17	174.00	-2	121	-1.66%
2023/03/20	2	172.00	7	173.00	173.00	-5	122	-4.09%
2023/03/17	44	171.69	7.1	173.01	173.00	36.9	122	30.10%
2023/03/16	2.1	170.76	15	170.27	169.00	-12.9	120	-10.70%
2023/03/15	22	173.52	1	172.22	172.00	21	120	17.43%
2023/03/14	0.1	174.00	17	172.85	172.00	-16.9	120	-14.08%
2023/03/13	46	175.60	13	174.04	174.50	33	122	26.88%
2023/03/10	1	179.00	14	179.25	178.50	-13	120	-10.78%
2023/03/09	24	185.13	5	184.50	183.00	19	120	15.73%
2023/03/08	14	182.36	2	183.00	183.00	12	120	9.94%
2023/03/07	11	184.45	2	185.00	184.00	9	119	7.52%
2023/03/06	36	186.36	9	186.83	185.50	27	119	22.51%
2023/03/03	33	182.92	1	180.00	185.00	32	113	28.28%
2023/03/02	11	176.00	0	0.00	177.00	11	106	10.37%
2023/03/01	12	176.58	4	176.88	176.00	8	106	7.54%
2023/02/24	2	176.00	23	178.00	176.00	-21	108	-19.28%
2023/02/23	5	177.60	5	177.00	178.00	0	109	0.00%
2023/02/22	0	0.00	10	174.45	175.50	-10	111	-8.96%
2023/02/21	2	175.25	1	175.50	175.00	1	117	0.85%
2023/02/20	1	174.50	8	173.88	174.50	-7	117	-5.94%
2023/02/17	6	175.83	1	176.50	175.00	5	120	4.14%
2023/02/16	1	176.00	3	176.33	176.00	-2	124	-1.60%
2023/02/15	10	173.00	10	176.05	175.50	0	131	0.00%
2023/02/14	2	175.00	10	175.40	175.00	-8	132	-6.04%
2023/02/13	8	176.25	1	176.50	176.00	7	135	5.18%
2023/02/10	7	181.07	1	181.00	181.00	6	134	4.47%
2023/02/09	2	179.50	7	179.00	179.50	-5	133	-3.74%
2023/02/08	3	179.83	3	179.17	179.00	0	136	0.00%
2023/02/07	2	178.50	2	179.50	178.50	0	140	0.00%
2023/02/06	4	178.50	1	179.00	179.00	3	143	2.10%
2023/02/03	2	180.00	11	179.41	179.50	-9	144	-6.22%
2023/02/02	1	179.00	8	177.88	178.00	-7	143	-4.86%
2023/02/01	6	173.25	11	173.50	176.00	-5	144	-3.46%
2023/01/31	2	172.00	3	171.67	171.50	-1	144	-0.69%
2023/01/30	0	0.00	3	170.83	171.50	-3	146	-2.05%
2023/01/17	8	168.50	1	168.00	168.00	7	147	4.76%
2023/01/16	8	166.25	1	166.00	166.00	7	147	4.74%
2023/01/13	7	166.21	4	166.50	166.00	3	150	1.99%
2023/01/12	1	169.00	17	168.29	165.00	-16	154	-10.35%
2023/01/11	5	168.70	1	169.00	169.00	4	154	2.58%
2023/01/10	7	170.50	4	172.00	171.50	3	156	1.92%
2023/01/09	6	169.75	9	169.56	170.00	-3	160	-1.87%
2023/01/06	4	167.25	14	167.39	168.00	-10	165	-6.04%
2023/01/05	11	169.68	0	0.00	168.50	11	172	6.37%
2023/01/04	2	165.00	3	166.50	167.00	-1	178	-0.56%
2023/01/03	10	165.35	3	167.00	165.00	7	179	3.90%
2022/12/30	25	164.26	18	162.92	164.00	7	178	3.91%
2022/12/29	5	155.60	12	154.83	157.00	-7	178	-3.91%
2022/12/28	4	155.00	10	156.15	155.00	-6	182	-3.28%
2022/12/27	1	157.50	1	157.00	157.50	0	191	0.00%
2022/12/26	2	156.50	2	157.00	156.50	0	192	0.00%
2022/12/23	9	155.61	2	155.50	156.00	7	200	3.48%
2022/12/22	16	157.47	14	156.64	158.50	2	204	0.98%
2022/12/21	19	155.26	13	155.04	156.50	6	205	2.92%
2022/12/20	28	154.75	15	156.83	155.50	13	206	6.29%
2022/12/19	10	160.10	17	158.50	160.50	-7	204	-3.43%
2022/12/16	9	161.78	24	161.65	160.50	-15	205	-7.29%
2022/12/15	1	165.00	5	166.10	165.00	-4	204	-1.95%
2022/12/14	2	167.25	5	167.20	167.50	-3	204	-1.47%
2022/12/13	21	165.12	40	166.95	167.00	-19	205	-9.26%
2022/12/12	4	170.25	8	171.13	170.50	-4	199	-2.01%
2022/12/08	4	174.25	2	175.00	175.00	2	203	0.98%
2022/12/07	15	173.97	4	174.63	175.00	11	208	5.27%
2022/12/06	3	173.00	10	174.70	173.50	-7	213	-3.28%
2022/12/05	20	173.55	7	173.43	176.00	13	213	6.10%
2022/12/02	11	170.18	2	172.00	172.00	9	208	4.31%
2022/12/01	16	170.31	6	171.00	170.50	10	208	4.80%
2022/11/30	7	169.36	3	170.33	171.00	4	207	1.93%
2022/11/29	3	170.00	2	170.00	170.00	1	207	0.48%
2022/11/28	37	167.14	4	167.25	168.00	33	207	15.87%
2022/11/25	4	168.13	2	169.00	168.00	2	207	0.96%
2022/11/24	6	169.17	12	169.17	169.00	-6	208	-2.87%
2022/11/23	2	166.00	6	164.58	167.50	-4	208	-1.92%
2022/11/22	11	165.73	3	166.00	163.50	8	208	3.84%
2022/11/21	4	166.50	14	167.39	166.50	-10	204	-4.88%
2022/11/18	5	166.70	10	171.10	165.50	-5	204	-2.45%
2022/11/17	24	170.79	23	172.33	171.50	1	201	0.50%
2022/11/16	1	167.00	10	168.00	167.00	-9	196	-4.58%
2022/11/15	11	168.05	8	168.00	168.00	3	196	1.53%
2022/11/14	19	167.21	64	166.77	167.50	-45	194	-23.19%
2022/11/11	10	168.65	27	168.37	166.50	-17	190	-8.92%
2022/11/10	5	166.50	13	165.62	165.50	-8	189	-4.22%
2022/11/09	9	166.06	10	166.10	166.50	-1	187	-0.53%
2022/11/08	5	163.40	4	163.63	164.00	1	184	0.54%
2022/11/07	3	162.33	8	162.81	162.50	-5	184	-2.71%
2022/11/04	14	161.82	31	162.26	162.50	-17	186	-9.09%
2022/11/03	13	164.42	35	164.00	162.00	-22	184	-11.94%
2022/11/02	5	169.10	20	169.25	170.00	-15	180	-8.29%
2022/11/01	11	168.86	5	169.00	170.50	6	179	3.35%
2022/10/31	1	165.00	0	0.00	165.00	1	177	0.56%
2022/10/28	7	165.57	13	166.12	163.00	-6	181	-3.31%
2022/10/27	7	163.07	1	166.00	166.50	6	180	3.32%
2022/10/26	2	161.25	4	161.88	161.50	-2	178	-1.12%
2022/10/25	8	163.50	7	167.21	161.00	1	176	0.57%
2022/10/24	9	168.89	3	168.17	168.50	6	174	3.43%
2022/10/21	7	165.21	28	163.52	165.50	-21	174	-12.06%
2022/10/20	11	165.50	22	166.11	166.00	-11	171	-6.42%
2022/10/19	7	174.50	26	174.98	172.00	-19	167	-11.36%
2022/10/18	8	173.50	17	172.71	175.00	-9	165	-5.42%
2022/10/17	33	171.03	19	170.74	170.50	14	163	8.56%
2022/10/14	73	177.97	20	179.35	176.00	53	158	33.35%
2022/10/13	27	179.11	28	181.32	174.00	-1	152	-0.65%
2022/10/12	71	186.68	9	185.33	187.00	62	145	42.71%
2022/10/11	63	179.83	15	180.57	181.00	48	138	34.73%
2022/10/07	30	183.83	6	183.83	185.00	24	136	17.58%
2022/10/06	40	182.59	15	182.90	182.50	25	134	18.55%
2022/10/05	75	183.81	18	184.03	183.50	57	130	43.59%
2022/10/04	54	182.53	15	184.23	184.00	39	126	30.77%
2022/10/03	4	174.13	13	174.27	176.00	-9	117	-7.65%
2022/09/30	47	172.18	45	172.98	174.00	2	116	1.72%
2022/09/29	30	166.97	3	171.00	171.00	27	108	24.80%
2022/09/28	9	162.94	30	164.85	162.00	-21	104	-20.15%
2022/09/27	17	167.26	11	166.27	169.50	6	101	5.89%
2022/09/26	10	168.55	11	167.41	166.00	-1	100	-1.00%
2022/09/23	20	169.10	7	168.93	168.50	13	98	13.17%
2022/09/22	19	164.03	13	164.77	165.50	6	95	6.26%
2022/09/21	4	167.63	5	169.40	167.00	-1	93	-1.07%
2022/09/20	11	169.68	1	171.00	171.00	10	92	10.85%
2022/09/19	21	168.67	9	168.00	168.50	12	95	12.62%
2022/09/16	11	168.91	5	168.90	169.00	6	97	6.14%
2022/09/15	12	172.71	11	173.14	169.00	1	98	1.01%
2022/09/14	5	173.20	9	172.67	174.00	-4	95	-4.18%
2022/09/13	42	172.95	16	174.78	175.50	26	90	28.71%
2022/09/12	1	168.00	2	167.50	167.00	-1	85	-1.17%
2022/09/08	2	165.50	2	166.50	165.50	0	85	0.00%
2022/09/07	1	164.50	3	164.83	166.50	-2	87	-2.29%
2022/09/06	2	163.50	4	164.88	164.00	-2	88	-2.25%
2022/09/05	4	165.00	9	164.61	164.00	-5	91	-5.48%
2022/09/02	7	164.36	2	164.50	165.50	5	92	5.43%
2022/09/01	1	163.50	6	162.83	163.50	-5	95	-5.25%
2022/08/31	1	166.00	3	166.00	168.00	-2	103	-1.94%
2022/08/30	4	163.50	3	164.50	164.00	1	101	0.98%
2022/08/29	1	163.00	3	162.33	162.00	-2	101	-1.97%
2022/08/26	1	164.00	2	163.75	164.00	-1	101	-0.99%
2022/08/25	5	160.60	2	159.50	161.00	3	100	2.99%
2022/08/24	1	158.00	1	157.50	157.00	0	100	0.00%
2022/08/23	1	158.00	3	157.50	157.50	-2	100	-2.00%
2022/08/22	0	0.00	1	161.00	159.00	-1	102	-0.98%
2022/08/19	1	162.50	1	163.50	162.00	0	102	0.00%
2022/08/18	0	0.00	1	164.50	162.50	-1	100	-0.99%
2022/08/17	9	162.78	5	163.10	163.50	4	100	3.97%
2022/08/16	1	157.00	0	0.00	157.00	1	95	1.05%
2022/08/15	4	156.75	0	0.00	157.50	4	95	4.19%
2022/08/12	2	158.00	1	158.50	158.00	1	97	1.03%
2022/08/11	8	158.31	17	157.79	158.00	-9	97	-9.19%
2022/08/10	2	155.00	1	155.50	155.00	1	94	1.05%
2022/08/09	3	152.17	2	153.50	154.50	1	94	1.06%
2022/08/08	5	152.00	4	151.88	152.00	1	93	1.07%
2022/08/05	8	148.88	6	148.50	149.50	2	92	2.16%
2022/08/04	9	144.50	20	146.25	146.50	-11	92	-11.86%
2022/08/03	2	147.50	9	148.33	147.50	-7	89	-7.82%
2022/08/02	2	150.00	5	149.90	150.00	-3	88	-3.39%
2022/08/01	3	151.83	1	154.00	151.50	2	88	2.26%
2022/07/29	5	153.30	1	153.50	153.50	4	88	4.51%
2022/07/28	2	152.00	11	151.91	153.00	-9	89	-10.11%
2022/07/27	3	149.83	1	149.50	152.00	2	88	2.25%
2022/07/26	0	0.00	5	151.00	152.00	-5	89	-5.62%
2022/07/25	7	150.86	0	0.00	152.00	7	88	7.91%
2022/07/22	2	152.00	5	152.00	151.50	-3	88	-3.40%
2022/07/21	1	153.00	8	155.00	153.00	-7	88	-7.90%
2022/07/20	0	0.00	11	154.45	155.00	-11	89	-12.35%
2022/07/19	3	155.00	1	155.50	155.50	2	89	2.25%
2022/07/18	4	154.63	1	154.00	155.00	3	89	3.35%
2022/07/15	2	154.00	31	152.69	154.00	-29	89	-32.48%
2022/07/14	0	0.00	3	153.83	153.00	-3	88	-3.39%
2022/07/13	1	151.00	4	152.88	151.00	-3	88	-3.38%
2022/07/12	4	148.50	12	150.46	149.00	-8	88	-9.01%
2022/07/11	10	154.80	3	154.17	154.00	7	88	7.94%
2022/07/08	0	0.00	1	158.00	157.50	-1	88	-1.13%
2022/07/07	1	153.00	2	156.25	155.50	-1	88	-1.13%
2022/07/06	9	155.78	8	157.25	155.00	1	88	1.13%
2022/07/05	7	158.29	13	158.23	159.50	-6	88	-6.75%
2022/07/04	9	155.61	2	156.25	156.50	7	88	7.93%
2022/07/01	7	159.79	6	161.58	158.50	1	87	1.14%
2022/06/30	5	165.70	11	166.14	166.00	-6	86	-6.95%
2022/06/29	20	172.83	1	174.00	171.50	19	84	22.37%
2022/06/28	8	173.44	3	173.83	175.00	5	84	5.94%
2022/06/27	15	174.83	15	174.50	174.00	0	83	0.00%
2022/06/24	9	169.50	6	171.92	173.00	3	79	3.75%
2022/06/23	12	164.96	4	166.75	165.50	8	77	10.30%
2022/06/22	5	166.70	8	169.31	166.50	-3	76	-3.90%
2022/06/21	20	170.88	3	171.00	171.00	17	75	22.49%
2022/06/20	3	168.33	6	169.33	169.00	-3	74	-4.04%
2022/06/17	11	166.86	10	169.60	169.50	1	73	1.36%
2022/06/16	18	170.97	7	172.29	170.00	11	71	15.29%
2022/06/15	16	171.44	9	172.28	171.50	7	69	10.05%
2022/06/14	22	169.82	8	170.44	172.50	14	68	20.37%
2022/06/13	16	167.78	6	167.83	168.50	10	66	15.06%
2022/06/10	16	166.00	2	167.50	168.00	14	64	21.73%
2022/06/09	7	163.21	1	166.50	163.50	6	60	9.93%
2022/06/08	1	153.00	0	0.00	154.00	1	51	1.94%
2022/06/07	1	152.50	3	153.50	152.50	-2	51	-3.91%
2022/06/06	0	0.00	5	152.30	153.00	-5	50	-9.83%
2022/05/31	1	152.50	0	0.00	153.00	1	54	1.82%
2022/05/30	2	153.50	2	153.75	152.50	0	55	0.00%
2022/05/27	3	152.33	1	152.00	152.00	2	52	3.79%
2022/05/26	1	151.50	1	152.00	152.00	0	53	0.00%
2022/05/25	1	152.50	1	152.00	152.00	0	53	0.00%
2022/05/24	1	151.50	1	151.50	151.50	0	53	0.00%
2022/05/23	0	0.00	1	152.00	152.00	-1	52	-1.89%
2022/05/20	7	151.71	1	151.50	151.50	6	53	11.32%
2022/05/19	2	147.25	3	148.50	149.00	-1	53	-1.87%
2022/05/18	6	148.42	0	0.00	149.50	6	52	11.45%
2022/05/13	0	0.00	1	144.50	145.00	-1	55	-1.80%
2022/05/12	1	142.00	4	145.75	145.50	-3	55	-5.45%
2022/05/11	1	149.00	0	0.00	149.00	1	55	1.81%
2022/05/10	1	149.50	2	148.75	149.50	-1	54	-1.82%
2022/05/09	1	147.00	3	146.17	147.00	-2	55	-3.61%
2022/05/06	1	149.50	0	0.00	149.50	1	55	1.80%
2022/05/05	1	151.00	0	0.00	151.00	1	55	1.80%
2022/05/04	7	151.57	0	0.00	151.00	7	55	12.70%
2022/05/03	1	152.00	3	152.83	152.00	-2	55	-3.62%
2022/04/29	1	151.50	0	0.00	151.50	1	54	1.83%
2022/04/27	1	149.50	7	149.71	149.50	-6	54	-10.95%
2022/04/26	4	152.88	0	0.00	152.50	4	53	7.42%
2022/04/25	1	153.50	6	153.08	153.50	-5	53	-9.29%
2022/04/22	5	153.30	1	153.50	153.50	4	53	7.51%
2022/04/21	1	152.50	0	0.00	152.50	1	52	1.89%
2022/04/20	3	152.67	0	0.00	154.00	3	53	5.64%
2022/04/19	3	152.67	0	0.00	153.00	3	54	5.55%
2022/04/15	2	153.75	1	153.50	153.00	1	57	1.75%
2022/04/14	5	153.50	1	154.50	154.50	4	57	6.90%
2022/04/13	3	152.00	0	0.00	152.50	3	57	5.20%
2022/04/12	4	151.88	1	152.00	152.00	3	58	5.17%
2022/04/11	9	152.00	2	152.00	151.50	7	58	12.02%
2022/04/08	3	151.00	0	0.00	151.00	3	57	5.21%
2022/04/07	2	149.75	1	149.50	149.50	1	58	1.72%
2022/04/06	1	149.50	3	149.33	149.50	-2	62	-3.22%
2022/04/01	5	152.40	0	0.00	152.00	5	65	7.66%
2022/03/31	1	153.00	1	153.50	153.00	0	65	0.00%
2022/03/30	3	152.00	0	0.00	153.00	3	65	4.58%
2022/03/29	1	152.00	0	0.00	152.00	1	65	1.52%
2022/03/28	1	152.50	2	157.00	153.00	-1	65	-1.53%
2022/03/25	1	153.00	1	152.50	153.00	0	63	0.00%
2022/03/24	1	152.00	5	152.00	152.00	-4	63	-6.34%
2022/03/23	4	152.13	0	0.00	152.00	4	63	6.34%
2022/03/22	2	152.50	20	151.85	153.00	-18	63	-28.37%
2022/03/21	2	151.00	0	0.00	151.00	2	62	3.19%
2022/03/18	3	149.00	13	149.00	150.00	-10	62	-15.91%
2022/03/17	4	149.50	9	151.00	150.50	-5	63	-7.91%
2022/03/16	5	146.60	11	147.14	147.50	-6	63	-9.48%
2022/03/15	0	0.00	1	147.00	147.00	-1	62	-1.60%
2022/03/14	4	148.50	0	0.00	148.50	4	63	6.33%
2022/03/11	0	0.00	1	148.00	148.00	-1	63	-1.58%
2022/03/10	1	149.00	1	150.00	149.00	0	63	0.00%
2022/03/09	2	143.50	2	144.00	144.00	0	65	0.00%
2022/03/08	4	143.25	11	143.41	143.50	-7	66	-10.49%
2022/03/07	6	146.67	2	146.75	145.50	4	66	5.99%
2022/03/04	4	151.25	1	151.50	152.50	3	66	4.53%
2022/03/03	4	151.00	0	0.00	151.00	4	66	6.00%
2022/03/02	4	151.13	1	150.50	150.50	3	66	4.50%
2022/03/01	8	149.75	0	0.00	151.00	8	66	12.06%
2022/02/25	0	0.00	2	153.00	153.00	-2	66	-3.00%
2022/02/24	2	150.75	0	0.00	151.00	2	67	2.94%
2022/02/23	2	154.50	1	155.00	155.00	1	67	1.49%
2022/02/22	0	0.00	8	153.88	155.00	-8	67	-11.88%
2022/02/21	0	0.00	2	155.50	156.00	-2	67	-2.97%
2022/02/18	0	0.00	1	155.00	155.50	-1	65	-1.53%
2022/02/17	4	155.00	1	155.00	155.00	3	65	4.60%
2022/02/16	5	155.90	0	0.00	156.50	5	65	7.66%
2022/02/15	1	157.50	15	156.30	154.00	-14	64	-21.73%
2022/02/14	0	0.00	4	152.13	152.00	-4	62	-6.38%
2022/02/11	3	155.00	4	154.38	154.50	-1	63	-1.58%
2022/02/10	0	0.00	10	154.65	154.50	-10	62	-15.88%
2022/02/09	5	154.00	1	154.50	154.50	4	63	6.34%
2022/02/08	2	150.00	4	151.38	152.50	-2	64	-3.10%
2022/02/07	1	149.00	2	149.50	150.00	-1	64	-1.54%
2022/01/26	1	148.50	0	0.00	148.50	1	67	1.49%
2022/01/25	0	0.00	4	148.00	148.50	-4	68	-5.83%
2022/01/24	1	148.50	6	147.17	148.50	-5	69	-7.18%
2022/01/21	2	148.00	2	147.75	147.50	0	69	0.00%
2022/01/20	0	0.00	1	148.50	148.00	-1	69	-1.43%
2022/01/19	1	149.00	0	0.00	148.50	1	71	1.41%
2022/01/18	0	0.00	1	149.50	149.50	-1	73	-1.36%
2022/01/17	0	0.00	1	148.00	148.00	-1	77	-1.30%
2022/01/14	1	147.50	2	148.00	148.00	-1	77	-1.28%
2022/01/13	2	148.50	1	149.00	149.00	1	80	1.25%
2022/01/12	5	146.50	3	149.00	147.00	2	81	2.47%
2022/01/11	0	0.00	5	148.70	148.00	-5	80	-6.23%
2022/01/10	4	152.00	4	152.50	154.00	0	78	0.00%
2022/01/07	5	151.70	1	152.50	152.50	4	78	5.09%
2022/01/06	3	150.50	1	151.50	150.00	2	80	2.48%
2022/01/05	4	152.63	1	153.00	153.00	3	80	3.75%
2022/01/04	3	152.67	5	151.60	152.00	-2	79	-2.50%
2022/01/03	3	152.67	1	151.50	151.50	2	80	2.49%
2021/12/30	2	152.00	4	151.75	151.50	-2	81	-2.44%
2021/12/29	7	153.50	8	152.19	153.50	-1	81	-1.23%
2021/12/28	12	144.46	1	146.50	144.00	11	77	14.27%
2021/12/27	2	145.00	1	146.00	144.00	1	74	1.35%
2021/12/24	0	0.00	2	147.25	146.00	-2	75	-2.65%
2021/12/23	0	0.00	2	148.50	148.50	-2	77	-2.59%
2021/12/22	1	146.50	2	147.50	147.50	-1	78	-1.28%
2021/12/20	1	144.50	0	0.00	144.00	1	78	1.27%
2021/12/17	3	146.00	0	0.00	146.00	3	79	3.77%
2021/12/16	0	0.00	4	148.25	147.00	-4	79	-5.02%
2021/12/15	0	0.00	2	148.75	147.00	-2	80	-2.49%
2021/12/14	0	0.00	3	151.67	150.50	-3	80	-3.71%
2021/12/13	1	155.00	2	155.00	154.50	-1	80	-1.24%
2021/12/10	1	153.00	4	153.25	153.00	-3	81	-3.70%
2021/12/09	0	0.00	3	150.00	150.00	-3	80	-3.71%
2021/12/08	3	146.33	4	149.63	150.00	-1	81	-1.22%
2021/12/07	1	146.00	2	146.00	146.00	-1	81	-1.22%
2021/12/06	4	145.00	0	0.00	145.00	4	82	4.87%
2021/12/03	13	141.54	2	141.50	141.50	11	81	13.48%
2021/12/02	11	142.82	3	141.50	141.00	8	80	9.94%
2021/12/01	7	142.43	15	142.60	143.50	-8	79	-10.04%
2021/11/30	16	144.88	5	143.30	144.50	11	77	14.14%
2021/11/29	7	144.43	2	145.25	145.50	5	75	6.59%
2021/11/26	1	145.50	3	145.83	145.00	-2	76	-2.61%
2021/11/24	1	147.00	4	148.00	147.00	-3	76	-3.90%
2021/11/23	1	147.50	5	149.10	149.50	-4	76	-5.23%
2021/11/22	6	150.00	1	150.00	150.00	5	76	6.56%
2021/11/19	0	0.00	1	150.50	151.00	-1	77	-1.30%
2021/11/18	4	149.50	0	0.00	149.50	4	77	5.18%
2021/11/17	1	149.50	1	151.50	151.00	0	77	0.00%
2021/11/16	0	0.00	3	150.67	151.50	-3	77	-3.88%
2021/11/15	4	150.25	1	151.00	150.00	3	78	3.82%
2021/11/12	1	148.50	0	0.00	148.50	1	80	1.24%
2021/11/11	0	0.00	7	149.50	150.00	-7	81	-8.54%
2021/11/10	1	151.00	8	151.88	151.00	-7	83	-8.38%
2021/11/09	2	154.00	0	0.00	154.00	2	83	2.39%
2021/11/08	1	156.00	1	154.50	156.00	0	83	0.00%
2021/11/05	4	155.00	4	156.50	156.50	0	84	0.00%
2021/11/04	4	158.50	3	159.50	160.00	1	83	1.20%
2021/11/03	1	158.50	8	154.56	158.50	-7	83	-8.36%
2021/11/02	0	0.00	4	153.50	155.50	-4	83	-4.82%
2021/11/01	9	151.22	2	153.25	152.50	7	82	8.50%
2021/10/29	0	0.00	1	156.50	155.50	-1	84	-1.19%
2021/10/28	0	0.00	5	155.30	155.00	-5	84	-5.92%
2021/10/27	10	158.50	0	0.00	157.50	10	84	11.88%
2021/10/26	12	161.25	5	162.20	161.50	7	84	8.27%
2021/10/25	5	160.00	1	161.50	160.00	4	82	4.86%
2021/10/22	1	151.00	0	0.00	151.00	1	80	1.24%
2021/10/21	5	152.80	4	153.00	154.00	1	81	1.23%
2021/10/20	0	0.00	1	148.00	148.50	-1	80	-1.25%
2021/10/19	3	143.33	0	0.00	144.50	3	79	3.78%
2021/10/18	6	143.08	0	0.00	142.50	6	80	7.47%
2021/10/15	1	140.00	0	0.00	142.00	1	83	1.19%
2021/10/14	5	136.10	19	138.92	134.00	-14	85	-16.38%
2021/10/13	0	0.00	2	132.75	132.50	-2	83	-2.39%
2021/10/12	1	133.50	10	133.95	133.50	-9	85	-10.51%
2021/10/08	4	132.75	1	135.00	135.00	3	87	3.43%
2021/10/07	5	131.50	5	131.40	131.00	0	89	0.00%
2021/10/06	0	0.00	13	130.23	129.50	-13	90	-14.35%
2021/10/05	3	132.00	0	0.00	131.50	3	91	3.26%
2021/10/04	0	0.00	11	131.77	130.50	-11	93	-11.74%
2021/10/01	8	131.81	12	130.96	131.50	-4	94	-4.23%
2021/09/30	0	0.00	3	132.17	133.00	-3	95	-3.15%
2021/09/29	3	131.33	1	131.50	129.50	2	95	2.10%
2021/09/28	0	0.00	3	133.83	133.00	-3	96	-3.11%
2021/09/27	3	135.67	2	135.00	135.00	1	97	1.02%
2021/09/24	1	136.50	11	135.77	134.00	-10	101	-9.81%
2021/09/23	0	0.00	7	137.36	136.00	-7	102	-6.84%
2021/09/22	0	0.00	10	137.05	136.00	-10	104	-9.58%
2021/09/17	0	0.00	10	139.40	138.50	-10	107	-9.28%
2021/09/16	0	0.00	4	140.63	139.00	-4	111	-3.59%
2021/09/15	1	141.00	4	140.75	141.50	-3	121	-2.48%
2021/09/14	15	142.33	0	0.00	141.50	15	131	11.38%
2021/09/13	1	145.00	0	0.00	142.00	1	134	0.74%
2021/09/10	3	145.50	0	0.00	145.00	3	135	2.22%
2021/09/09	4	144.13	3	145.17	145.00	1	135	0.74%
2021/09/08	0	0.00	3	144.67	143.00	-3	135	-2.21%
2021/09/07	1	146.00	5	146.50	145.50	-4	137	-2.91%
2021/09/06	0	0.00	8	147.56	146.50	-8	139	-5.75%
2021/09/03	2	145.75	4	146.25	145.50	-2	142	-1.40%
2021/09/02	0	0.00	4	147.88	147.50	-4	144	-2.78%
2021/09/01	2	147.50	1	149.00	148.00	1	144	0.69%
2021/08/31	0	0.00	3	148.17	147.50	-3	143	-2.09%
2021/08/30	0	0.00	5	150.10	148.50	-5	143	-3.48%
2021/08/27	0	0.00	4	149.25	148.00	-4	143	-2.78%
2021/08/26	0	0.00	5	146.60	150.00	-5	143	-3.48%
2021/08/25	0	0.00	5	144.20	145.50	-5	145	-3.44%
2021/08/24	0	0.00	7	142.07	142.00	-7	145	-4.80%
2021/08/23	0	0.00	1	143.50	143.00	-1	145	-0.69%
2021/08/19	2	144.00	2	142.75	142.00	0	147	0.00%
2021/08/18	10	145.60	5	145.60	147.50	5	147	3.40%
2021/08/17	4	146.38	3	147.17	146.00	1	147	0.68%
2021/08/16	1	146.50	16	147.72	147.00	-15	146	-10.23%
2021/08/13	1	150.50	1	150.00	150.00	0	144	0.00%
2021/08/11	0	0.00	3	149.83	150.00	-3	145	-2.06%
2021/08/10	0	0.00	2	154.00	152.00	-2	145	-1.37%
2021/08/09	0	0.00	2	157.00	155.00	-2	151	-1.32%
2021/08/06	0	0.00	4	159.25	158.50	-4	152	-2.63%
2021/08/05	2	158.50	1	159.00	158.50	1	154	0.65%
2021/08/04	1	159.00	5	159.20	158.00	-4	160	-2.49%
2021/08/03	0	0.00	2	159.25	158.50	-2	159	-1.25%
2021/08/02	3	158.50	3	156.67	159.00	0	159	0.00%
2021/07/30	0	0.00	1	154.50	154.50	-1	162	-0.62%
2021/07/28	13	150.04	16	150.53	151.50	-3	164	-1.82%
2021/07/27	2	158.50	10	157.55	154.00	-8	166	-4.80%
2021/07/26	2	158.00	3	158.33	159.00	-1	177	-0.56%
2021/07/23	0	0.00	5	161.80	157.00	-5	178	-2.80%
2021/07/22	10	158.30	0	0.00	161.00	10	182	5.47%
2021/07/21	5	153.70	3	156.67	155.00	2	190	1.05%
2021/07/20	0	0.00	1	155.00	155.00	-1	189	-0.53%
2021/07/19	1	160.50	5	162.80	161.00	-4	188	-2.12%
2021/07/16	14	164.68	1	166.00	164.00	13	189	6.85%
2021/07/15	12	164.21	6	164.83	167.00	6	190	3.15%
2021/07/14	8	160.81	3	160.00	159.00	5	191	2.60%
2021/07/13	3	167.67	6	169.00	166.50	-3	190	-1.58%
2021/07/12	5	169.20	3	169.83	169.00	2	191	1.05%
2021/07/09	3	171.83	7	171.57	173.50	-4	193	-2.07%
2021/07/08	0	0.00	8	172.81	174.00	-8	195	-4.10%
2021/07/07	4	171.50	8	172.25	173.50	-4	196	-2.04%
2021/07/06	9	169.28	3	169.50	169.50	6	195	3.07%
2021/07/05	10	170.70	2	168.75	168.50	8	194	4.11%
2021/07/02	12	169.04	2	169.50	171.50	10	193	5.18%
2021/07/01	24	168.31	7	168.57	167.50	17	194	8.76%
2021/06/30	14	169.14	2	167.50	167.50	12	191	6.26%
2021/06/29	11	169.73	3	171.33	172.00	8	191	4.17%
2021/06/28	8	169.00	11	173.45	171.50	-3	190	-1.57%
2021/06/25	21	172.83	7	175.14	170.00	14	187	7.47%
2021/06/24	23	171.93	6	174.25	174.00	17	184	9.23%
2021/06/23	12	164.58	10	169.35	168.50	2	175	1.14%
2021/06/22	0	0.00	3	157.67	157.50	-3	165	-1.81%
2021/06/21	0	0.00	2	152.50	153.00	-2	162	-1.23%
2021/06/18	0	0.00	3	154.00	154.00	-3	163	-1.84%
2021/06/17	2	151.50	2	150.50	153.50	0	163	0.00%
2021/06/16	0	0.00	1	152.00	152.00	-1	164	-0.61%
2021/06/15	0	0.00	3	151.67	152.00	-3	165	-1.81%
2021/06/11	1	145.00	3	146.17	146.00	-2	172	-1.16%
2021/06/10	4	139.50	3	140.50	141.50	1	171	0.58%
2021/06/09	3	137.00	0	0.00	137.00	3	174	1.72%
2021/06/07	1	137.00	9	137.72	137.50	-8	179	-4.46%
2021/06/04	3	137.67	1	138.00	138.00	2	182	1.10%
2021/06/03	4	139.00	4	138.88	139.00	0	183	0.00%
2021/06/02	2	139.50	1	139.00	139.50	1	183	0.55%
2021/06/01	11	141.00	3	139.33	142.00	8	181	4.40%
2021/05/31	1	138.00	1	138.50	138.00	0	183	0.00%
2021/05/28	2	138.25	5	139.00	138.50	-3	188	-1.59%
2021/05/27	1	136.50	9	137.72	137.00	-8	198	-4.03%
2021/05/26	1	139.00	3	139.67	139.50	-2	199	-1.00%
2021/05/25	8	140.44	3	141.33	141.50	5	203	2.45%
2021/05/24	3	136.50	0	0.00	136.00	3	208	1.44%
2021/05/21	1	137.50	1	139.00	137.50	0	209	0.00%
2021/05/20	13	134.27	12	136.46	136.00	1	211	0.47%
2021/05/19	5	138.30	13	138.65	138.00	-8	212	-3.77%
2021/05/18	3	136.17	2	138.25	140.50	1	214	0.47%
2021/05/17	19	130.97	34	131.69	132.00	-15	215	-6.96%
2021/05/14	7	139.93	8	139.81	138.00	-1	210	-0.47%
2021/05/13	40	142.29	14	142.79	142.00	26	209	12.42%
2021/05/12	26	144.08	42	140.44	140.00	-16	208	-7.69%
2021/05/11	17	148.15	23	148.59	149.00	-6	209	-2.87%
2021/05/10	2	154.00	0	0.00	152.00	2	211	0.95%
2021/05/07	9	155.61	3	157.00	154.00	6	217	2.76%
2021/05/06	7	157.71	4	158.88	155.00	3	223	1.35%
2021/05/05	5	156.00	11	157.09	154.00	-6	231	-2.59%
2021/05/04	18	155.03	9	154.33	156.00	9	234	3.83%
2021/05/03	62	160.59	21	160.24	158.50	41	233	17.59%
2021/04/29	5	154.00	10	154.60	155.00	-5	222	-2.25%
2021/04/28	8	153.50	23	153.33	155.00	-15	220	-6.79%
2021/04/27	29	149.71	12	150.92	154.00	17	218	7.79%
2021/04/26	6	143.67	3	142.83	144.00	3	210	1.42%
2021/04/23	32	140.05	16	139.78	140.00	16	208	7.69%
2021/04/22	0	0.00	1	142.00	138.00	-1	206	-0.48%
2021/04/21	0	0.00	2	142.25	142.00	-2	205	-0.98%
2021/04/20	4	141.50	0	0.00	144.00	4	203	1.96%
2021/04/19	1	142.00	5	144.40	142.00	-4	201	-1.99%
2021/04/16	0	0.00	4	141.38	144.00	-4	199	-2.00%
2021/04/15	2	141.50	5	141.50	141.50	-3	196	-1.52%
2021/04/14	2	136.75	7	137.57	137.50	-5	194	-2.58%
2021/04/13	1	138.00	3	137.83	138.50	-2	194	-1.03%
2021/04/12	0	0.00	2	138.25	137.50	-2	198	-1.01%
2021/04/09	0	0.00	4	136.50	136.50	-4	200	-2.00%
2021/04/08	0	0.00	1	137.00	137.00	-1	199	-0.50%
2021/04/07	3	137.00	0	0.00	137.00	3	200	1.50%
2021/04/06	0	0.00	4	137.63	137.50	-4	199	-2.01%
2021/04/01	1	137.50	14	138.39	137.50	-13	199	-6.52%
2021/03/31	0	0.00	6	138.25	140.00	-6	197	-3.03%
2021/03/30	1	138.50	4	138.63	139.00	-3	197	-1.52%
2021/03/29	0	0.00	3	139.83	139.50	-3	197	-1.52%
2021/03/26	3	139.17	5	137.60	139.50	-2	196	-1.02%
2021/03/25	1	137.00	1	137.00	137.00	0	196	0.00%
2021/03/24	0	0.00	1	137.50	137.50	-1	196	-0.51%
2021/03/23	1	137.00	13	137.54	138.50	-12	196	-6.11%
2021/03/22	2	140.50	13	140.73	139.00	-11	195	-5.62%
2021/03/19	3	142.17	11	142.55	142.00	-8	195	-4.10%
2021/03/18	3	144.67	4	144.00	144.50	-1	195	-0.51%
2021/03/17	16	140.72	10	143.95	144.00	6	196	3.06%
2021/03/16	3	140.33	0	0.00	137.50	3	188	1.59%
2021/03/15	64	139.81	10	137.95	139.00	54	188	28.68%
2021/03/12	4	130.00	4	135.00	134.50	0	184	0.00%
2021/03/11	29	129.38	0	0.00	130.50	29	183	15.82%
2021/03/10	10	130.20	1	131.50	128.00	9	182	4.94%
2021/03/09	7	132.29	2	133.25	133.00	5	180	2.77%
2021/03/08	0	0.00	3	135.50	134.00	-3	181	-1.66%
2021/03/05	0	0.00	3	134.00	135.00	-3	181	-1.66%
2021/03/04	19	133.08	26	134.69	134.50	-7	180	-3.87%
2021/03/03	20	133.08	10	133.30	135.00	10	179	5.58%
2021/03/02	8	135.19	9	134.67	134.50	-1	176	-0.57%
2021/02/26	4	131.00	8	132.31	132.50	-4	166	-2.40%
2021/02/25	11	134.95	12	134.46	134.50	-1	165	-0.60%
2021/02/24	6	131.00	14	130.29	131.00	-8	160	-4.97%
2021/02/23	6	125.25	2	124.00	125.50	4	156	2.56%
2021/02/22	6	124.08	0	0.00	124.50	6	155	3.87%
2021/02/19	19	124.03	11	124.55	123.50	8	154	5.19%
2021/02/18	10	126.25	0	0.00	125.50	10	153	6.51%
2021/02/17	22	126.98	9	126.17	127.00	13	153	8.49%
2021/02/05	7	126.21	4	127.25	126.00	3	152	1.97%
2021/02/04	12	125.21	8	124.88	125.50	4	153	2.60%
2021/02/03	23	126.13	19	125.00	125.50	4	156	2.55%
2021/02/02	35	129.21	45	128.64	128.00	-10	159	-6.26%
2021/02/01	33	126.38	20	124.93	128.00	13	156	8.32%
2021/01/29	12	125.88	17	127.38	125.00	-5	153	-3.25%
2021/01/28	9	123.83	36	125.75	125.00	-27	151	-17.82%
2021/01/27	38	122.26	18	124.92	124.50	20	156	12.81%
2021/01/26	10	117.25	20	117.13	117.00	-10	146	-6.83%
2021/01/25	11	115.09	1	116.50	115.00	10	143	6.99%
2021/01/22	0	0.00	2	112.00	113.50	-2	142	-1.40%
2021/01/21	0	0.00	1	112.00	111.50	-1	142	-0.70%
2021/01/20	2	110.50	21	110.69	110.00	-19	142	-13.31%
2021/01/19	1	113.50	0	0.00	113.50	1	141	0.71%
2021/01/18	0	0.00	3	113.17	113.50	-3	140	-2.13%
2021/01/15	0	0.00	1	113.50	112.50	-1	140	-0.71%
2021/01/13	6	115.42	0	0.00	116.50	6	140	4.28%
2021/01/12	0	0.00	13	114.46	115.00	-13	139	-9.33%
2021/01/11	0	0.00	2	114.50	116.00	-2	138	-1.44%
2021/01/08	5	113.70	3	113.50	114.00	2	139	1.43%
2021/01/07	1	113.00	0	0.00	114.00	1	140	0.71%
2021/01/06	1	113.00	7	116.43	112.50	-6	140	-4.28%
2021/01/05	0	0.00	5	116.30	117.00	-5	137	-3.65%
2020/12/31	3	107.50	3	107.50	107.50	0	130	0.00%
2020/12/30	1	107.50	1	107.50	107.50	0	130	0.00%
2020/12/29	8	108.00	6	108.00	108.00	2	129	1.54%
2020/12/28	12	108.29	6	108.00	108.50	6	129	4.62%
2020/12/25	3	107.00	2	107.00	107.00	1	128	0.78%
2020/12/24	2	106.50	3	106.67	106.50	-1	128	-0.78%
2020/12/23	0	0.00	4	106.25	106.50	-4	128	-3.12%
2020/12/22	4	107.00	9	106.17	106.00	-5	132	-3.78%
2020/12/21	0	0.00	3	106.50	107.00	-3	135	-2.22%
2020/12/18	0	0.00	2	108.00	108.50	-2	136	-1.46%
2020/12/17	1	109.50	0	0.00	109.00	1	138	0.72%
2020/12/16	18	108.75	0	0.00	109.50	18	139	12.94%
2020/12/15	4	107.13	1	106.50	106.50	3	140	2.14%
2020/12/14	37	107.47	31	107.05	107.00	6	140	4.26%
2020/12/11	4	108.38	0	0.00	107.50	4	142	2.81%
2020/12/10	5	109.30	0	0.00	109.50	5	146	3.41%
2020/12/09	12	109.88	6	110.00	110.00	6	146	4.09%
2020/12/08	1	111.00	1	109.50	109.50	0	146	0.00%
2020/12/07	1	111.00	1	110.50	111.00	0	149	0.00%
2020/12/04	4	109.38	3	110.50	110.50	1	150	0.66%
2020/12/02	1	108.50	5	109.00	108.50	-4	154	-2.59%
2020/12/01	0	0.00	3	109.33	109.00	-3	161	-1.85%
2020/11/30	0	0.00	10	109.55	110.00	-10	164	-6.10%
2020/11/27	2	110.50	4	110.88	110.50	-2	167	-1.19%
2020/11/26	13	111.85	9	110.00	112.50	4	173	2.31%
2020/11/25	3	109.33	1	109.50	109.50	2	180	1.11%
2020/11/24	5	109.20	4	109.50	109.50	1	184	0.54%
2020/11/23	7	109.43	1	110.00	110.00	6	198	3.02%
2020/11/20	2	109.00	0	0.00	109.00	2	210	0.95%
2020/11/19	3	106.50	0	0.00	107.00	3	220	1.36%
2020/11/18	13	105.62	0	0.00	106.00	13	246	5.28%
2020/11/17	20	105.00	0	0.00	105.00	20	272	7.33%
2020/11/16	1	103.50	11	103.55	104.50	-10	288	-3.47%
2020/11/13	7	104.64	0	0.00	103.50	7	318	2.20%
2020/11/12	3	105.00	3	104.50	105.00	0	326	0.00%
2020/11/11	22	102.05	20	101.95	103.50	2	327	0.61%
2020/11/10	29	100.26	29	102.09	102.00	0	326	0.00%
2020/11/09	11	103.09	3	102.50	102.50	8	325	2.46%
2020/11/06	6	102.00	26	102.00	102.00	-20	324	-6.17%
2020/11/05	11	103.09	12	101.38	101.00	-1	328	-0.30%
2020/11/04	20	100.45	16	101.19	101.50	4	327	1.22%
2020/11/03	9	94.53	28	94.78	94.30	-19	317	-5.98%
2020/11/02	2	94.95	20	94.38	94.30	-18	319	-5.64%
2020/10/30	1	94.30	12	94.96	94.30	-11	326	-3.36%
2020/10/29	10	95.15	33	95.50	95.80	-23	326	-7.04%
2020/10/28	5	96.34	0	0.00	96.10	5	326	1.53%
2020/10/27	0	0.00	3	97.03	97.00	-3	328	-0.91%
2020/10/26	2	97.55	0	0.00	96.50	2	331	0.60%
2020/10/23	2	97.35	0	0.00	97.30	2	336	0.59%
2020/10/21	3	98.07	0	0.00	98.20	3	358	0.84%
2020/10/20	2	97.60	2	98.15	98.10	0	384	0.00%
2020/10/19	4	97.90	0	0.00	98.00	4	414	0.97%
2020/10/15	6	98.47	2	99.60	98.30	4	419	0.95%
2020/10/14	3	99.10	0	0.00	99.00	3	418	0.72%
2020/10/13	4	99.28	0	0.00	99.30	4	420	0.95%
2020/10/12	7	99.79	12	100.00	99.70	-5	421	-1.19%
2020/10/08	5	99.90	10	100.73	100.00	-5	421	-1.19%
2020/10/07	1	98.70	10	98.88	99.30	-9	421	-2.13%
2020/10/06	17	97.70	0	0.00	97.30	17	423	4.01%
2020/10/05	7	97.04	9	97.26	96.90	-2	424	-0.47%
2020/09/30	4	96.70	4	96.58	96.50	0	426	0.00%
2020/09/29	2	96.50	1	96.50	96.30	1	428	0.23%
2020/09/28	11	96.46	9	96.36	96.50	2	433	0.46%
2020/09/25	3	95.83	19	96.40	95.00	-16	440	-3.63%
2020/09/24	19	98.93	25	99.04	97.60	-6	443	-1.35%
2020/09/23	13	100.42	30	101.24	100.50	-17	442	-3.84%
2020/09/22	6	101.50	15	102.17	101.50	-9	440	-2.04%
2020/09/21	5	103.30	3	104.17	103.50	2	439	0.46%
2020/09/18	8	103.81	8	104.25	103.50	0	439	0.00%
2020/09/17	2	104.00	6	104.50	104.00	-4	440	-0.91%
2020/09/16	15	104.93	17	103.76	103.50	-2	441	-0.45%
2020/09/15	5	104.00	1	104.50	103.00	4	445	0.90%
2020/09/14	6	103.33	9	103.67	103.50	-3	440	-0.68%
2020/09/11	2	104.75	7	104.43	103.50	-5	441	-1.13%
2020/09/10	11	111.00	12	108.50	105.00	-1	441	-0.23%
2020/09/09	9	109.61	4	109.63	109.50	5	438	1.14%
2020/09/08	0	0.00	4	111.88	110.50	-4	439	-0.91%
2020/09/07	40	113.44	11	115.36	111.00	29	440	6.59%
2020/09/04	32	111.45	21	110.90	112.50	11	442	2.49%
2020/09/03	22	114.61	14	114.54	114.00	8	434	1.84%
2020/09/02	30	114.63	13	115.00	114.00	17	437	3.88%
2020/09/01	27	115.94	19	115.55	114.50	8	436	1.83%
2020/08/31	31	118.23	18	119.14	118.50	13	441	2.95%
2020/08/28	22	117.89	21	119.31	117.50	1	435	0.23%
2020/08/27	54	118.23	56	118.38	118.00	-2	434	-0.46%
2020/08/26	25	116.82	23	118.46	117.00	2	421	0.47%
2020/08/25	44	112.68	56	113.74	114.00	-12	409	-2.93%
2020/08/24	119	112.07	120	112.38	112.50	-1	399	-0.25%	大買/大賣/
2020/08/21	60	107.91	50	108.75	107.50	10	375	2.66%
2020/08/20	54	101.28	56	102.27	103.00	-2	350	-0.57%
2020/08/19	65	101.80	66	102.52	102.00	-1	341	-0.29%
2020/08/18	8	102.69	7	103.29	105.00	1	313	0.32%
2020/08/17	8	102.88	8	102.00	103.00	0	308	0.00%
2020/08/14	6	101.58	6	102.00	102.00	0	311	0.00%
2020/08/13	3	101.00	3	101.83	102.00	0	311	0.00%
2020/08/12	8	99.81	11	100.95	102.00	-3	313	-0.96%
2020/08/11	10	101.95	7	102.00	99.40	3	311	0.96%
2020/08/10	10	99.39	11	99.83	100.50	-1	306	-0.33%
2020/08/07	2	97.50	2	99.00	98.60	0	306	0.00%
2020/08/06	8	98.51	6	98.55	97.40	2	311	0.64%
2020/08/05	14	96.86	17	98.38	100.00	-3	315	-0.95%
2020/08/04	23	95.24	3	95.27	95.00	20	332	6.02%
2020/08/03	2	95.10	3	95.20	94.80	-1	344	-0.29%
2020/07/31	4	95.00	10	95.21	95.20	-6	350	-1.71%
2020/07/30	16	96.19	15	95.56	95.80	1	351	0.28%
2020/07/29	37	94.57	22	94.70	95.10	15	365	4.11%
2020/07/28	20	95.58	24	96.19	94.30	-4	365	-1.10%
2020/07/27	28	99.13	31	99.13	98.00	-3	361	-0.83%
2020/07/24	40	104.80	41	105.71	102.00	-1	358	-0.28%
2020/07/23	30	104.37	41	105.51	109.50	-11	335	-3.28%
2020/07/22	14	99.89	4	99.83	99.80	10	311	3.21%
2020/07/21	28	100.00	10	99.64	99.70	18	311	5.78%
2020/07/20	6	98.03	1	98.00	98.50	5	313	1.59%
2020/07/17	1	98.00	3	98.90	98.20	-2	314	-0.64%
2020/07/16	2	97.95	2	98.00	98.30	0	317	0.00%
2020/07/15	5	97.58	5	98.14	97.30	0	322	0.00%
2020/07/14	7	97.50	5	99.00	97.80	2	325	0.61%
2020/07/13	9	96.22	7	96.37	96.80	2	326	0.61%
2020/07/10	5	96.02	5	96.44	96.30	0	333	0.00%
2020/07/09	3	97.63	7	97.90	97.40	-4	336	-1.19%
2020/07/08	3	98.47	1	99.10	99.00	2	339	0.59%
2020/07/07	7	99.67	10	99.54	99.30	-3	346	-0.87%
2020/07/06	8	100.06	4	100.88	101.00	4	347	1.15%
2020/07/03	6	96.88	10	97.59	96.50	-4	347	-1.15%
2020/07/02	2	96.35	0	0.00	95.90	2	357	0.56%
2020/07/01	2	95.45	4	95.75	96.00	-2	358	-0.56%
2020/06/30	3	94.83	2	95.25	95.40	1	360	0.28%
2020/06/29	1	94.00	5	94.24	94.30	-4	362	-1.10%
2020/06/24	4	94.48	5	94.50	94.00	-1	364	-0.27%
2020/06/22	8	95.38	8	95.20	95.00	0	365	0.00%
2020/06/19	6	97.08	28	97.05	96.90	-22	360	-6.10%
2020/06/18	6	96.62	13	96.84	96.80	-7	359	-1.95%
2020/06/17	6	97.30	8	97.86	97.60	-2	359	-0.56%
2020/06/16	11	97.36	0	0.00	97.90	11	360	3.05%
2020/06/15	3	97.00	15	96.32	96.00	-12	361	-3.32%
2020/06/12	9	96.26	8	97.00	97.10	1	360	0.28%
2020/06/11	12	98.68	20	99.10	97.70	-8	362	-2.21%
2020/06/10	4	102.75	8	104.38	102.50	-4	356	-1.12%
2020/06/09	2	105.50	12	104.83	104.50	-10	360	-2.77%
2020/06/08	2	102.25	5	103.00	103.00	-3	358	-0.84%
2020/06/05	9	102.11	8	102.19	103.50	1	356	0.28%
2020/06/04	3	101.00	4	100.20	99.70	-1	345	-0.29%
2020/06/03	13	98.69	2	99.60	99.60	11	344	3.19%
2020/06/02	3	97.40	2	98.40	96.80	1	339	0.29%
2020/06/01	22	97.04	0	0.00	97.00	22	338	6.50%
2020/05/29	4	95.88	2	95.90	95.80	2	337	0.59%
2020/05/28	6	98.45	13	97.54	96.70	-7	336	-2.08%
2020/05/27	4	98.75	3	98.80	98.50	1	335	0.30%
2020/05/26	24	99.10	4	99.18	98.60	20	335	5.97%
2020/05/25	24	95.39	5	96.10	97.20	19	327	5.81%
2020/05/22	2	97.25	18	96.31	95.00	-16	324	-4.93%
2020/05/21	17	96.69	0	0.00	97.00	17	319	5.32%
2020/05/19	3	95.03	4	95.60	96.50	-1	312	-0.32%
2020/05/18	1	92.80	1	92.70	92.70	0	306	0.00%
2020/05/15	1	91.20	1	92.30	92.70	0	305	0.00%
2020/05/14	1	92.30	3	91.90	92.30	-2	305	-0.65%
2020/05/13	15	92.55	3	92.17	92.50	12	302	3.97%
2020/05/12	20	93.58	5	93.80	94.20	15	294	5.09%
2020/05/11	18	94.12	9	95.34	93.00	9	287	3.13%
2020/05/08	4	102.13	3	103.17	102.00	1	261	0.38%
2020/05/07	4	99.75	5	99.40	99.50	-1	248	-0.40%
2020/05/06	0	0.00	1	97.90	98.30	-1	241	-0.41%
2020/05/05	6	99.82	3	99.43	97.30	3	237	1.26%
2020/05/04	1	99.00	0	0.00	97.70	1	222	0.45%
2020/04/28	0	0.00	1	93.20	94.00	-1	205	-0.49%
2020/04/27	2	91.55	0	0.00	92.00	2	207	0.96%
2020/04/23	1	92.00	2	91.80	92.20	-1	201	-0.50%
2020/04/22	2	92.55	0	0.00	93.20	2	195	1.03%
2020/04/21	1	92.60	2	94.50	92.60	-1	193	-0.52%
2020/04/20	0	0.00	1	96.80	95.10	-1	187	-0.53%
2020/04/17	1	100.50	1	100.50	97.40	0	182	0.00%
2020/04/16	1	100.00	2	99.20	99.60	-1	178	-0.56%
2020/04/15	6	101.37	1	100.00	101.00	5	176	2.84%
2020/04/14	1	96.50	1	96.90	96.90	0	167	0.00%
2020/04/13	2	95.80	1	94.80	97.00	1	167	0.60%
2020/04/10	1	94.60	1	93.80	94.20	0	161	0.00%
2020/04/08	1	88.70	0	0.00	92.20	1	147	0.68%
2020/04/07	3	84.80	1	89.20	89.20	2	139	1.44%
2020/04/01	0	0.00	1	83.10	84.00	-1	119	-0.84%
2020/03/31	1	84.50	0	0.00	84.50	1	116	0.86%
2020/03/30	1	85.40	1	84.10	85.40	0	113	0.00%
2020/03/27	1	86.80	1	90.50	86.80	0	110	0.00%
2020/03/25	0	0.00	3	87.37	87.00	-3	102	-2.91%
2020/03/24	1	81.90	1	84.80	84.80	0	100	0.00%
2020/03/20	4	87.38	5	88.12	86.50	-1	99	-1.00%
2020/03/19	2	84.85	1	84.90	83.00	1	97	1.02%
2020/03/18	7	93.04	6	93.23	92.10	1	95	1.05%
2020/03/17	3	93.70	3	93.67	93.50	0	94	0.00%
2020/03/16	4	98.98	4	99.03	97.00	0	90	0.00%
2020/03/13	1	101.00	0	0.00	101.50	1	88	1.13%
2020/03/12	0	0.00	1	111.50	111.50	-1	84	-1.19%
2020/03/11	1	115.00	0	0.00	115.00	1	80	1.24%
2020/03/06	0	0.00	3	120.33	119.50	-3	79	-3.78%
2020/03/02	1	122.00	0	0.00	121.50	1	80	1.25%
2020/02/24	0	0.00	2	122.00	122.00	-2	76	-2.63%
2020/02/21	1	123.00	0	0.00	122.00	1	75	1.32%
2020/02/19	2	120.50	0	0.00	120.00	2	75	2.63%
2020/02/14	1	117.50	0	0.00	119.00	1	75	1.33%
2020/02/13	1	117.00	2	117.25	117.00	-1	78	-1.28%
2020/02/10	3	114.83	4	114.88	115.00	-1	79	-1.26%
2020/02/07	1	114.00	2	115.25	114.50	-1	83	-1.20%
2020/02/06	1	116.00	0	0.00	116.50	1	83	1.20%
2020/02/05	1	118.00	3	115.50	115.50	-2	84	-2.36%
2020/02/04	2	115.75	2	114.25	115.00	0	83	0.00%
2020/02/03	2	111.00	2	112.00	112.00	0	82	0.00%
2020/01/31	1	114.50	3	115.67	115.00	-2	81	-2.47%
2020/01/30	4	113.50	3	112.83	113.50	1	80	1.24%
2020/01/20	1	122.00	0	0.00	121.00	1	75	1.33%
2020/01/07	0	0.00	1	117.00	117.50	-1	78	-1.27%
2019/12/30	1	120.50	0	0.00	121.50	1	93	1.07%
2019/12/25	1	122.00	0	0.00	122.00	1	101	0.99%
2019/12/04	1	122.50	0	0.00	123.00	1	121	0.82%
2019/12/03	0	0.00	1	123.50	123.00	-1	120	-0.83%
2019/12/02	0	0.00	1	121.00	121.00	-1	120	-0.83%
2019/11/20	4	121.00	0	0.00	121.00	4	128	3.11%
2019/11/19	0	0.00	1	121.00	121.00	-1	129	-0.77%
2019/11/13	0	0.00	1	122.00	121.50	-1	140	-0.71%
2019/11/12	5	121.00	0	0.00	122.00	5	151	3.31%
2019/11/07	0	0.00	2	124.50	123.50	-2	160	-1.24%
2019/11/06	1	126.00	1	125.50	124.50	0	162	0.00%
2019/11/04	10	123.50	2	122.75	122.50	8	163	4.89%
2019/10/31	0	0.00	1	123.50	124.00	-1	165	-0.60%
2019/10/30	0	0.00	1	122.00	123.00	-1	165	-0.60%
2019/10/29	0	0.00	2	122.25	121.50	-2	167	-1.19%
2019/10/16	7	124.00	0	0.00	124.00	7	203	3.44%
2019/10/15	21	123.38	0	0.00	123.00	21	205	10.22%
2019/10/14	6	123.58	1	123.50	124.00	5	207	2.42%
2019/10/07	0	0.00	2	122.50	121.50	-2	209	-0.95%
2019/10/04	1	125.00	0	0.00	125.00	1	216	0.46%
2019/10/02	1	125.00	0	0.00	125.50	1	224	0.45%
2019/09/27	1	126.50	0	0.00	126.50	1	229	0.44%
2019/09/26	0	0.00	3	128.67	128.50	-3	230	-1.30%
2019/09/25	2	128.50	0	0.00	128.50	2	234	0.85%
2019/09/24	1	129.00	0	0.00	129.00	1	248	0.40%
2019/09/19	1	129.50	2	129.75	129.50	-1	258	-0.39%
2019/09/18	9	128.28	1	128.50	128.00	8	263	3.04%
2019/09/17	0	0.00	1	130.50	129.50	-1	261	-0.38%
2019/09/16	1	132.50	0	0.00	132.50	1	261	0.38%
2019/09/12	5	133.10	0	0.00	133.00	5	266	1.88%
2019/09/10	0	0.00	1	132.00	132.50	-1	272	-0.37%
2019/09/09	0	0.00	2	133.00	132.50	-2	277	-0.72%
2019/09/06	1	133.00	2	132.50	133.50	-1	280	-0.36%
2019/09/05	1	130.00	0	0.00	129.50	1	285	0.35%
2019/09/04	0	0.00	1	129.50	130.50	-1	287	-0.35%
2019/09/02	0	0.00	3	129.83	129.50	-3	307	-0.98%
2019/08/28	0	0.00	2	128.00	127.50	-2	337	-0.59%
2019/08/27	0	0.00	1	128.50	128.00	-1	360	-0.28%
2019/08/26	0	0.00	6	128.67	128.00	-6	364	-1.65%
2019/08/23	0	0.00	1	131.00	130.00	-1	366	-0.27%
2019/08/22	2	131.25	1	131.00	131.00	1	383	0.26%
2019/08/21	9	130.39	0	0.00	130.00	9	385	2.33%
2019/08/19	0	0.00	5	131.50	131.50	-5	409	-1.22%
2019/08/16	0	0.00	6	137.17	136.50	-6	406	-1.48%
2019/08/15	0	0.00	4	136.50	139.00	-4	402	-0.99%
2019/08/14	2	135.75	5	135.30	136.00	-3	397	-0.75%
2019/08/12	5	132.40	3	131.50	132.50	2	403	0.50%
2019/08/08	22	130.91	0	0.00	131.50	22	410	5.36%
2019/08/07	0	0.00	1	129.50	129.50	-1	414	-0.24%
2019/08/06	1	129.00	1	130.00	131.50	0	418	0.00%
2019/08/02	0	0.00	2	133.00	132.00	-2	431	-0.46%
2019/07/31	1	134.00	0	0.00	134.00	1	447	0.22%
2019/07/30	1	133.00	4	134.13	133.00	-3	448	-0.67%
2019/07/26	3	135.17	0	0.00	135.50	3	450	0.67%
2019/07/25	8	134.00	0	0.00	134.50	8	449	1.78%
2019/07/24	0	0.00	5	132.40	131.00	-5	445	-1.12%
2019/07/23	2	131.75	3	131.33	132.50	-1	448	-0.22%
2019/07/19	1	128.00	7	128.07	128.50	-6	448	-1.34%
2019/07/18	0	0.00	11	130.41	129.00	-11	449	-2.45%
2019/07/17	6	132.50	19	131.21	131.50	-13	464	-2.80%
2019/07/16	1	132.00	2	133.00	132.00	-1	466	-0.21%
2019/07/15	0	0.00	18	132.42	132.00	-18	467	-3.85%
2019/07/12	0	0.00	1	136.00	136.00	-1	465	-0.21%
2019/07/11	0	0.00	10	134.25	135.00	-10	472	-2.11%
2019/07/10	13	135.38	0	0.00	135.00	13	473	2.75%
2019/07/09	3	136.00	5	136.50	137.00	-2	491	-0.41%
2019/07/08	6	135.25	6	135.58	136.50	0	491	0.00%
2019/07/05	1	135.50	3	137.67	135.50	-2	496	-0.40%
2019/07/04	0	0.00	1	137.50	137.50	-1	509	-0.20%
2019/07/01	1	135.00	9	133.22	136.00	-8	530	-1.51%
2019/06/27	6	130.50	0	0.00	130.00	6	524	1.14%
2019/06/26	4	130.00	1	129.50	130.00	3	529	0.57%
2019/06/25	0	0.00	4	132.63	130.00	-4	530	-0.75%
2019/06/24	1	133.00	3	132.33	134.00	-2	528	-0.38%
2019/06/21	3	130.00	0	0.00	130.50	3	526	0.57%
2019/06/20	1	130.50	23	130.70	130.00	-22	527	-4.17%
2019/06/19	4	132.50	3	132.33	132.00	1	535	0.19%
2019/06/18	0	0.00	3	133.67	130.50	-3	551	-0.54%
2019/06/17	3	132.00	3	133.33	134.00	0	553	0.00%
2019/06/14	1	130.50	0	0.00	130.50	1	556	0.18%
2019/06/13	1	131.00	31	132.84	131.00	-30	561	-5.35%
2019/06/12	4	130.00	2	129.00	130.50	2	559	0.36%
2019/06/11	1	129.50	0	0.00	129.50	1	565	0.18%
2019/06/10	3	130.00	0	0.00	130.00	3	572	0.52%
2019/06/06	12	125.67	16	125.34	126.00	-4	566	-0.71%
2019/06/05	6	132.17	7	132.29	132.00	-1	555	-0.18%
2019/06/04	2	132.50	4	135.88	132.50	-2	558	-0.36%
2019/06/03	0	0.00	251	134.30	135.00	-251	562	-44.59%	大賣/鉅額交易
2019/05/31	2	142.00	40	142.38	142.00	-38	547	-6.94%
2019/05/30	1	144.00	15	143.10	144.00	-14	559	-2.50%
2019/05/29	0	0.00	42	149.20	143.50	-42	575	-7.30%
2019/05/28	0	0.00	26	147.13	148.50	-26	582	-4.46%
2019/05/27	0	0.00	14	148.89	146.50	-14	603	-2.32%
2019/05/24	2	149.25	5	149.90	150.00	-3	655	-0.46%
2019/05/23	0	0.00	16	143.03	142.50	-16	686	-2.33%
2019/05/22	1	145.00	1	145.00	145.00	0	743	0.00%
2019/05/21	0	0.00	2	142.50	142.00	-2	752	-0.27%
2019/05/20	1	140.00	0	0.00	142.00	1	759	0.13%
2019/05/17	2	140.50	12	140.83	142.00	-10	767	-1.30%
2019/05/16	6	146.00	9	142.00	140.50	-3	775	-0.39%
2019/05/15	7	144.86	7	145.29	147.00	0	782	0.00%
2019/05/14	2	142.00	13	143.77	143.00	-11	786	-1.40%
2019/05/13	12	143.13	7	143.86	144.50	5	804	0.62%
2019/05/10	11	139.86	5	140.40	140.50	6	801	0.75%
2019/05/09	8	142.94	1	141.50	143.00	7	807	0.87%
2019/05/08	2	145.50	7	146.36	146.00	-5	819	-0.61%
2019/05/07	6	147.58	16	147.88	148.00	-10	823	-1.21%
2019/05/06	2	146.50	7	147.14	146.50	-5	827	-0.60%
2019/05/03	7	151.07	0	0.00	151.00	7	834	0.84%
2019/05/02	8	151.88	2	153.75	151.50	6	846	0.71%
2019/04/30	21	151.79	1	151.00	154.00	20	859	2.33%
2019/04/29	9	149.61	0	0.00	150.50	9	879	1.02%
2019/04/26	4	150.00	0	0.00	150.50	4	896	0.45%
2019/04/25	17	153.56	0	0.00	153.50	17	947	1.79%
2019/04/24	25	158.28	5	157.40	157.00	20	1,006	1.99%
2019/04/23	29	158.19	3	156.67	157.00	26	1,026	2.53%
2019/04/22	22	149.70	3	150.33	151.50	19	1,012	1.88%
2019/04/19	35	149.23	0	0.00	149.00	35	1,024	3.42%
2019/04/18	16	151.41	1	154.50	150.00	15	1,031	1.45%
2019/04/17	15	155.53	1	156.50	155.00	14	1,050	1.33%
2019/04/16	19	152.55	1.1	155.17	155.00	17.9	1,067	1.68%
2019/04/15	30	151.88	4	151.13	154.00	26	1,089	2.39%
2019/04/12	3.1	142.00	2	142.75	141.50	1.1	1,073	0.10%
2019/04/11	2	142.50	2	141.00	141.00	0	1,078	0.00%
2019/04/10	3	144.50	14	144.89	145.50	-11	1,075	-1.02%
2019/04/09	1	141.00	12	141.33	141.50	-11	1,065	-1.03%
2019/04/08	1	142.00	26	142.35	142.00	-25	1,075	-2.32%
2019/04/03	38	135.84	3	138.17	139.00	35	1,074	3.26%
2019/04/02	4	132.88	5	133.50	134.00	-1	1,083	-0.09%
2019/04/01	6	131.08	0	0.00	130.50	6	1,091	0.55%
2019/03/29	4	134.38	0	0.00	134.00	4	1,105	0.36%
2019/03/28	1	132.50	22	132.07	132.50	-21	1,149	-1.83%
2019/03/27	0	0.00	20	132.70	132.50	-20	1,169	-1.71%
2019/03/26	0	0.00	22	130.52	131.50	-22	1,223	-1.80%
2019/03/25	0	0.00	36	131.49	129.50	-36	1,236	-2.91%
2019/03/22	1	131.00	1	133.50	133.50	0	1,253	0.00%
2019/03/21	19	129.53	1	129.00	129.00	18	1,269	1.42%
2019/03/20	4	135.50	2	134.25	134.00	2	1,313	0.15%
2019/03/19	0	0.00	3	136.00	135.00	-3	1,345	-0.22%
2019/03/18	1	136.50	11	136.77	136.50	-10	1,400	-0.71%
2019/03/15	2	135.50	0	0.00	135.00	2	1,410	0.14%
2019/03/14	7	133.00	3	135.50	133.50	4	1,417	0.28%
2019/03/13	12	135.79	16	136.56	135.50	-4	1,418	-0.28%
2019/03/12	22	133.32	1	133.00	133.00	21	1,444	1.45%
2019/03/11	3	133.83	4	134.75	133.00	-1	1,445	-0.07%
2019/03/08	3	137.83	0	0.00	138.50	3	1,438	0.21%
2019/03/07	2	137.00	7	137.14	136.00	-5	1,432	-0.35%
2019/03/06	12	140.21	6	139.50	142.50	6	1,423	0.42%
2019/03/05	29	142.22	1	139.00	139.00	28	1,414	1.98%
2019/03/04	1	145.00	4	140.88	141.00	-3	1,397	-0.21%
2019/02/27	9	143.33	13	145.62	147.00	-4	1,378	-0.29%
2019/02/26	15	143.87	8	144.69	142.50	7	1,352	0.52%
2019/02/25	34	143.41	6	143.92	143.50	28	1,328	2.11%
2019/02/22	152	138.57	9	137.39	135.00	143	1,267	11.28%	大買/鉅額交易
2019/02/21	107	135.83	8	135.81	141.00	99	1,218	8.12%	大買/
2019/02/20	7	130.21	26	130.73	130.50	-19	1,159	-1.64%
2019/02/19	2	131.50	2	129.75	128.00	0	1,148	0.00%
2019/02/18	23	130.72	14	132.79	130.00	9	1,137	0.79%
2019/02/15	3	130.17	7	128.79	129.50	-4	1,126	-0.35%
2019/02/14	4	126.75	3	128.00	129.50	1	1,110	0.09%
2019/02/13	1	123.50	0	0.00	124.50	1	1,094	0.09%
2019/02/12	0	0.00	1	126.50	125.00	-1	1,084	-0.09%
2019/02/11	1	123.50	0	0.00	121.50	1	1,060	0.09%
2019/01/30	1	123.50	10	123.60	123.00	-9	1,054	-0.85%
2019/01/29	3	122.83	18	122.25	123.00	-15	1,040	-1.44%
2019/01/28	3	118.17	2	118.75	117.50	1	1,016	0.10%
2019/01/25	5	117.30	0	0.00	118.00	5	1,005	0.50%
2019/01/24	5	117.00	32	117.34	116.50	-27	997	-2.71%
2019/01/23	7	118.14	27	118.43	120.00	-20	985	-2.03%
2019/01/22	76	117.67	8	118.19	116.50	68	971	7.00%
2019/01/21	19	121.37	8	121.69	122.00	11	955	1.15%
2019/01/18	3	129.83	4	128.13	130.00	-1	933	-0.11%
2019/01/17	6	130.00	56	135.39	125.50	-50	910	-5.49%
2019/01/16	42	132.85	5	128.30	134.00	37	855	4.32%
2019/01/15	7	121.79	13	122.77	122.00	-6	790	-0.76%
2019/01/14	11	115.41	0	0.00	116.50	11	762	1.44%
2019/01/11	1	117.00	1	119.50	116.00	0	754	0.00%
2019/01/10	7	116.86	0	0.00	117.00	7	738	0.95%
2019/01/09	6	117.00	12	116.50	113.50	-6	726	-0.83%
2019/01/08	1	120.50	12	120.33	119.00	-11	700	-1.57%
2019/01/07	8	118.75	4	118.13	120.00	4	673	0.59%
2019/01/04	7	110.21	11	111.55	110.50	-4	644	-0.62%
2019/01/03	49	114.23	12	114.25	114.00	37	631	5.86%
2019/01/02	12	112.17	0	0.00	112.50	12	622	1.93%
2018/12/28	3	112.83	0	0.00	112.00	3	615	0.49%
2018/12/27	3	117.00	13	114.85	113.00	-10	606	-1.65%
2018/12/26	14	112.00	6	115.00	113.00	8	588	1.36%
2018/12/25	9	115.78	10	115.45	115.00	-1	575	-0.17%
2018/12/24	3	119.50	102	122.57	118.50	-99	554	-17.85%	大賣/
2018/12/22	2	122.00	5	119.10	122.50	-3	537	-0.56%
2018/12/21	19	118.24	32	116.20	122.00	-13	515	-2.52%
2018/12/20	103	110.50	7	115.43	111.50	96	466	20.60%	大買/
2018/12/19	35	116.06	1	115.50	115.00	34	444	7.65%
2018/12/18	3	109.50	0	0.00	111.00	3	386	0.78%
2018/12/17	7	110.71	2	110.50	110.50	5	370	1.35%
2018/12/14	27	109.00	0	0.00	110.00	27	346	7.80%
2018/12/13	6	107.50	11	109.27	108.50	-5	318	-1.57%
2018/12/12	4	105.25	9	105.50	106.00	-5	255	-1.96%
2018/12/11	24	102.08	7	105.43	104.50	17	215	7.87%
2018/12/10	5	95.20	2	96.35	98.00	3	151	1.98%
2018/12/07	5	94.12	0	0.00	93.60	5	132	3.78%
2018/12/06	2	94.15	21	93.50	93.10	-19	119	-15.93%
2018/12/05	6	96.00	3	96.87	95.00	3	109	2.73%
2018/12/04	13	93.32	1	92.50	94.20	12	70	17.00%
2018/11/30	2	92.10	0	0.00	91.70	2	59	3.35%
2018/11/29	0	0.00	1	92.10	92.20	-1	56	-1.76%
2018/11/28	1	90.90	1	90.90	90.90	0	51	0.00%
2018/11/27	1	90.10	1	90.40	90.00	0	51	0.00%
2018/11/26	6	91.02	0	0.00	90.40	6	51	11.69%
2018/11/22	1	90.90	0	0.00	90.40	1	50	1.98%
2018/11/21	0	0.00	1	90.90	90.30	-1	49	-2.01%
2018/11/20	1	92.20	12	91.26	91.10	-11	49	-22.19%
2018/11/19	2	91.70	1	92.50	92.50	1	49	2.02%
2018/11/14	2	92.10	0	0.00	93.00	2	45	4.37%
2018/11/13	0	0.00	16	90.65	91.00	-16	43	-36.96%
2018/11/02	0	0.00	1	87.90	88.20	-1	46	-2.16%
2018/10/30	0	0.00	1	84.70	85.00	-1	53	-1.88%
2018/10/29	1	84.40	0	0.00	85.00	1	54	1.83%
2018/10/22	0	0.00	2	88.80	89.10	-2	53	-3.72%
2018/10/19	2	88.95	0	0.00	89.00	2	53	3.71%
2018/10/18	0	0.00	3	89.77	90.00	-3	53	-5.58%
2018/10/17	1	88.60	0	0.00	89.80	1	52	1.89%
2018/10/15	1	88.90	2	88.20	88.70	-1	55	-1.80%
2018/10/12	3	86.37	10	85.96	87.00	-7	55	-12.61%
2018/10/11	0	0.00	1	87.90	85.80	-1	54	-1.82%
2018/10/08	2	88.75	0	0.00	90.10	2	53	3.71%
2018/10/05	0	0.00	23	88.23	89.10	-23	54	-42.45%
2018/10/04	0	0.00	5	89.52	89.10	-5	53	-9.35%
2018/10/03	0	0.00	3	90.40	90.30	-3	53	-5.61%
2018/10/02	4	91.40	0	0.00	91.20	4	53	7.46%
2018/10/01	2	91.20	0	0.00	91.40	2	53	3.73%
2018/09/28	2	91.70	0	0.00	91.50	2	53	3.71%
2018/09/27	11	92.25	0	0.00	92.00	11	55	19.89%
2018/09/26	10	92.30	1	91.90	92.30	9	54	16.39%
2018/09/19	7	89.91	0	0.00	89.60	7	53	13.04%
2018/09/10	0	0.00	1	85.00	86.80	-1	59	-1.67%
2018/08/31	1	88.90	0	0.00	89.40	1	63	1.57%
2018/08/20	0	0.00	10	87.53	87.90	-10	69	-14.30%
2018/08/17	1	93.00	0	0.00	92.50	1	69	1.45%
2018/08/15	0	0.00	1	93.00	92.50	-1	67	-1.49%
2018/08/13	0	0.00	47	91.24	91.20	-47	67	-70.10%
2018/08/10	2	94.50	0	0.00	94.00	2	63	3.13%
2018/08/09	2	94.30	0	0.00	94.30	2	63	3.17%
2018/08/08	4	94.40	0	0.00	94.30	4	63	6.34%
2018/08/07	2	93.10	5	92.70	93.50	-3	61	-4.87%
2018/08/06	53	93.77	0	0.00	94.00	53	61	86.40%
2018/07/20	0	0.00	1	89.50	89.50	-1	59	-1.68%
2018/07/18	6	88.07	0	0.00	88.40	6	57	10.36%
2018/07/12	0	0.00	1	87.40	87.40	-1	58	-1.70%
2018/07/11	0	0.00	5	86.08	86.30	-5	59	-8.35%
2018/07/09	1	86.40	0	0.00	86.30	1	60	1.66%
2018/07/04	0	0.00	5	86.48	86.70	-5	60	-8.32%
2018/06/27	0	0.00	1	87.20	87.20	-1	63	-1.57%
2018/06/22	2	87.25	0	0.00	86.80	2	71	2.79%
2018/06/01	0	0.00	2	86.15	86.20	-2	81	-2.46%
2018/05/31	0	0.00	6	85.78	85.90	-6	81	-7.38%
2018/05/17	1	87.50	0	0.00	87.30	1	81	1.23%
2018/05/15	0	0.00	1	87.50	87.60	-1	82	-1.21%
2018/05/10	1	86.80	2	87.25	87.70	-1	83	-1.19%
2018/05/09	0	0.00	2	87.65	87.00	-2	84	-2.36%
2018/05/07	0	0.00	1	87.00	87.00	-1	87	-1.15%
2018/04/25	0	0.00	1	86.10	86.80	-1	101	-0.99%
2018/04/17	2	87.30	5	86.86	86.60	-3	105	-2.84%
2018/04/16	0	0.00	3	86.90	87.00	-3	110	-2.72%
2018/04/10	1	85.60	0	0.00	86.40	1	202	0.49%
2018/04/03	0	0.00	31	85.01	85.60	-31	202	-15.28%
2018/04/02	2	85.00	0	0.00	85.10	2	203	0.98%
2018/03/29	1	84.70	0	0.00	85.00	1	202	0.49%
2018/03/28	1	85.10	0	0.00	83.50	1	201	0.50%
2018/03/27	9	86.00	0	0.00	85.80	9	195	4.62%
2018/03/22	0	0.00	1	86.40	86.40	-1	189	-0.53%
2018/03/15	0	0.00	1	81.00	81.20	-1	189	-0.53%
2018/03/13	0	0.00	7	80.43	80.30	-7	191	-3.65%
2018/03/05	0	0.00	5	80.70	80.60	-5	202	-2.47%
2018/02/26	1	81.90	0	0.00	81.80	1	207	0.48%
2018/02/23	1	81.20	1	81.70	81.60	0	207	0.00%
2018/02/21	0	0.00	8	80.80	81.00	-8	207	-3.86%
2018/02/12	0	0.00	1	80.30	81.00	-1	209	-0.48%
2018/02/08	0	0.00	2	81.60	82.10	-2	215	-0.93%
2018/02/06	0	0.00	1	82.50	81.40	-1	216	-0.46%
2018/02/02	0	0.00	1	85.20	85.30	-1	218	-0.46%
2018/02/01	0	0.00	3	85.03	84.80	-3	220	-1.36%
2018/01/31	0	0.00	17	84.53	85.40	-17	221	-7.69%
2018/01/30	0	0.00	45	84.95	84.10	-45	221	-20.28%
2018/01/29	2	86.05	10	85.44	85.40	-8	223	-3.58%
2018/01/25	1	87.20	1	86.00	86.20	0	221	0.00%
2018/01/24	0	0.00	1	88.40	87.90	-1	218	-0.46%
2018/01/23	5	88.86	0	0.00	88.60	5	224	2.23%
2018/01/22	0	0.00	1	87.50	87.60	-1	225	-0.44%
2018/01/17	10	85.79	0	0.00	85.50	10	232	4.29%
2018/01/16	6	85.10	4	85.00	85.40	2	233	0.86%
2018/01/09	1	83.00	1	83.00	83.00	0	231	0.00%
2018/01/04	4	86.20	0	0.00	86.20	4	142	2.81%
2018/01/03	0	0.00	1	86.30	86.50	-1	143	-0.70%

今日股市備忘錄中時電子報－2020/08/19

　＊除權息交易：岳豐、韋僑、潤泰新、豐祥-KY、櫻花建　＊法說會：廣達、緯創、奇力新、開發金、聯...詳全文

豐祥-KY 相關文章

豐祥-KY 相關影音