申豐 (6582)-永豐金券商分點個股進出

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

申豐

(6582)

可現股當沖

股價
50.0
漲跌
▼0.3
漲幅
-0.60%
成交量
80張
產業
上市橡膠類股
209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

申豐 (6582)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	50.30	0	0.00	50.00	2	63	3.13%
2024/04/22	1	50.42	1	50.40	50.30	0	63	0.04%
2024/04/19	0	0.00	1	49.20	49.50	-1	61	-1.64%
2024/04/12	0	0.00	2	49.45	49.40	-2	59	-3.39%
2024/04/11	0.2	49.70	3	49.65	49.50	-2.9	59	-4.80%
2024/04/10	2.2	49.02	3	49.62	49.65	-0.9	58	-1.44%
2024/04/01	1	48.35	1	48.35	48.35	0	57	0.00%
2024/03/29	0	0.00	0.8	48.23	48.15	-0.8	57	-1.45%
2024/03/27	2	48.50	1	49.20	48.60	1	57	1.72%
2024/03/25	1	48.00	0	0.00	48.25	1	59	1.69%
2024/03/14	0	0.00	0.1	48.70	48.65	-0.1	63	-0.11%
2024/03/07	1.2	49.08	0	0.00	49.05	1.2	71	1.61%
2024/03/06	1	49.10	1	49.65	49.65	0	71	0.00%
2024/03/04	0	0.00	1	49.95	49.65	-1	71	-1.39%
2024/03/01	1	49.85	0	0.00	49.85	1	76	1.30%
2024/02/27	0	0.00	6	50.00	50.00	-6	88	-6.80%
2024/02/22	1	50.40	0	50.50	50.60	1	87	1.11%
2024/02/20	3	50.23	17	50.16	50.10	-14	87	-15.97%
2024/02/19	5	50.52	1	50.80	50.50	4	85	4.66%
2024/02/16	1.1	50.26	0	0.00	50.10	1.1	85	1.34%
2024/02/15	0	0.00	0	52.60	50.20	0	84	-0.01%
2024/02/05	0.1	52.70	0	0.00	52.50	0.1	82	0.17%
2024/02/02	0	0.00	1	53.10	52.90	-1	82	-1.21%
2024/01/31	0	0.00	0	53.30	52.90	0	82	-0.04%
2024/01/30	1	52.90	0	0.00	52.70	1	82	1.21%
2024/01/29	0	53.00	0	0.00	53.10	0	82	0.02%
2024/01/26	0	0.00	0.1	53.70	53.20	-0.1	83	-0.12%
2024/01/25	0	0.00	0	54.70	53.60	0	83	0.00%
2024/01/22	1	52.80	1	52.40	53.10	0	83	0.02%
2024/01/19	2	52.85	1	52.40	52.40	1	83	1.20%
2024/01/18	1.1	52.60	1	53.00	52.30	0.1	83	0.06%
2024/01/12	0	0.00	0	55.50	55.30	0	80	0.00%
2024/01/11	0	0.00	0.1	55.60	55.50	-0.1	81	-0.12%
2024/01/08	0.1	55.40	0	0.00	55.30	0.1	80	0.12%
2024/01/04	0	0.00	1	55.80	55.80	-1	80	-1.25%
2024/01/03	1	55.40	0	0.00	55.30	1	80	1.24%
2024/01/02	1.1	55.16	1	55.50	55.40	0.1	80	0.12%
2023/12/29	0	55.50	0	0.00	55.80	0	80	0.03%
2023/12/28	0.1	55.90	0	0.00	56.00	0.1	79	0.13%
2023/12/27	0.1	55.90	0	0.00	55.90	0.1	79	0.13%
2023/12/26	0	0.00	2	55.85	56.20	-2	78	-2.54%
2023/12/25	2.2	55.50	1	55.60	55.20	1.2	78	1.53%
2023/12/22	1.1	56.45	1	56.40	56.40	0.1	78	0.13%
2023/12/21	1	56.90	0	0.00	56.80	1	78	1.28%
2023/12/20	1	57.50	2	57.50	57.50	-1	77	-1.29%
2023/12/19	0.1	57.30	9	56.94	57.20	-8.9	77	-11.54%
2023/12/18	2.1	57.16	2	57.70	57.70	0.1	75	0.13%
2023/12/15	1.1	56.90	1	57.40	57.90	0.1	73	0.14%
2023/12/14	0	0.00	3	55.67	56.40	-3	69	-4.29%
2023/12/12	1	54.40	1	54.70	54.60	0	70	0.00%
2023/12/11	10.1	54.71	3	54.93	54.30	7.1	70	10.03%
2023/12/04	6	57.95	3	58.10	58.20	3	64	4.64%
2023/12/01	0	0.00	1	55.70	55.30	-1	59	-1.68%
2023/11/30	0	0.00	1	55.60	55.30	-1	58	-1.73%
2023/11/29	3	55.70	2.1	55.91	56.00	0.9	58	1.55%
2023/11/27	3	54.86	10	56.05	56.30	-7	52	-13.17%
2023/11/23	1	51.30	1	51.89	51.30	0	42	-0.07%
2023/11/22	1	51.70	0	51.60	52.20	1	42	2.33%
2023/11/21	2	52.10	1	52.10	52.30	1	42	2.35%
2023/11/20	0	0.00	2	50.45	51.60	-2	41	-4.83%
2023/11/17	0	0.00	0	50.30	50.10	0	41	-0.03%
2023/11/14	2	49.83	0	0.00	49.95	2	42	4.74%
2023/11/13	0	0.00	0	49.80	49.60	0	42	0.00%
2023/11/07	0.1	49.95	0	0.00	49.50	0.1	43	0.23%
2023/11/06	0	0.00	0	49.50	49.80	0	44	0.00%
2023/11/03	0.1	49.50	0	0.00	49.80	0.1	46	0.22%
2023/11/02	0.1	49.65	0	0.00	49.65	0.1	46	0.22%
2023/10/31	0.1	48.70	0	0.00	48.55	0.1	48	0.25%
2023/10/30	0	48.95	0	0.00	48.70	0	50	0.00%
2023/10/27	0	48.80	0	0.00	48.85	0	51	0.00%
2023/10/26	0	0.00	0	49.00	48.80	0	52	0.00%
2023/10/24	0	48.60	1	48.50	48.55	-1	54	-1.79%
2023/10/23	1.1	48.61	1	48.60	48.60	0.1	54	0.20%
2023/10/20	0	48.80	0	48.60	48.75	0	55	0.02%
2023/10/19	0.1	48.90	0	0.00	48.80	0.1	58	0.20%
2023/10/11	0	0.00	1	50.30	50.10	-1	65	-1.52%
2023/09/28	0	0.00	1	49.45	49.40	-1	68	-1.46%
2023/09/27	1	49.15	0	49.50	49.35	1	69	1.45%
2023/09/26	0	0.00	2	50.10	49.65	-2	69	-2.88%
2023/09/25	0	50.50	0	0.00	50.40	0	69	0.01%
2023/09/22	0	0.00	1	50.50	50.50	-1	70	-1.42%
2023/09/21	0	0.00	1	50.60	50.50	-1	69	-1.43%
2023/09/20	0.1	50.60	0	0.00	50.70	0.1	70	0.14%
2023/09/18	0.2	51.00	0	0.00	50.60	0.2	71	0.31%
2023/09/15	1	50.60	0.4	51.00	50.60	0.6	72	0.83%
2023/09/14	0.1	50.50	0	0.00	50.80	0.1	70	0.14%
2023/09/11	0	0.00	2	50.55	50.30	-2	70	-2.82%
2023/09/06	3	51.07	0	0.00	50.00	3	70	4.25%
2023/09/04	0	0.00	2	51.35	51.00	-2	70	-2.85%
2023/09/01	3	49.73	2	50.10	50.20	1	69	1.44%
2023/08/30	1	49.00	1	49.60	49.00	0	67	0.00%
2023/08/29	0	48.65	2	48.78	49.05	-2	67	-2.91%
2023/08/28	1	48.95	0	0.00	48.80	1	66	1.51%
2023/08/22	0.2	49.50	0	49.10	49.20	0.2	65	0.28%
2023/08/18	0.1	49.90	1	49.25	49.60	-0.9	66	-1.30%
2023/08/17	1	49.75	0	0.00	50.20	1	66	1.50%
2023/08/16	0	0.00	1	50.00	50.00	-1	66	-1.51%
2023/08/15	1	50.10	0	0.00	50.40	1	66	1.50%
2023/08/14	0.3	50.27	0	51.10	50.10	0.3	66	0.44%
2023/08/11	2	51.35	1.1	51.38	51.40	0.9	68	1.32%
2023/08/10	2	51.35	2	51.50	51.10	0	67	0.00%
2023/08/09	1.4	52.36	1	52.40	51.90	0.4	66	0.61%
2023/08/08	3	53.50	3	53.77	53.20	0	65	0.00%
2023/08/07	0	0.00	0	54.40	53.90	0	67	0.00%
2023/08/04	0.3	54.99	0	0.00	53.30	0.3	68	0.44%
2023/08/02	1	53.70	1	53.90	53.60	0	69	0.00%
2023/08/01	2	53.15	0	0.00	53.50	2	67	2.94%
2023/07/31	0	0.00	2	52.55	52.70	-2	67	-2.96%
2023/07/28	1	52.30	1	52.80	52.60	0	67	0.00%
2023/07/27	0	0.00	1	52.50	52.20	-1	68	-1.46%
2023/07/26	1	51.50	0	0.00	51.50	1	68	1.46%
2023/07/25	0.1	52.00	1	51.90	51.70	-0.9	68	-1.31%
2023/07/24	2	52.20	0	52.50	51.80	2	69	2.94%
2023/07/20	0	54.70	1	54.10	54.10	-1	69	-1.39%
2023/07/18	2	55.90	0	0.00	55.90	2	72	2.75%
2023/07/17	1	56.70	0	0.00	56.40	1	73	1.36%
2023/07/14	0	0.00	3	57.37	56.60	-3	74	-4.04%
2023/07/13	0.1	57.00	0	0.00	57.20	0.1	75	0.13%
2023/07/04	0	0.00	1	59.60	58.80	-1	86	-1.16%
2023/06/29	0	0.00	1	58.30	58.30	-1	85	-1.16%
2023/06/15	0	0.00	0	57.90	57.90	0	89	0.00%
2023/06/12	0.1	57.60	0	0.00	58.20	0.1	93	0.11%
2023/06/08	2.1	58.48	0	0.00	58.30	2.1	96	2.17%
2023/06/07	0	0.00	0.2	58.20	58.90	-0.2	101	-0.19%
2023/06/06	0	0.00	2	57.80	58.10	-2	103	-1.94%
2023/06/02	1	57.20	0	0.00	57.00	1	107	0.93%
2023/06/01	1	57.00	0	0.00	57.30	1	108	0.92%
2023/05/30	0.2	57.00	0	0.00	56.70	0.2	112	0.14%
2023/05/29	5	57.00	0	0.00	57.00	5	117	4.26%
2023/05/24	1	58.20	0	0.00	58.60	1	164	0.61%
2023/05/19	1	57.30	0	0.00	57.40	1	171	0.58%
2023/05/18	0	0.00	1	57.70	57.80	-1	172	-0.58%
2023/05/17	15	56.85	0	0.00	57.40	15	172	8.69%
2023/05/12	0.3	55.50	1	55.20	56.00	-0.7	176	-0.41%
2023/05/11	18.1	56.15	0	0.00	55.50	18.1	176	10.25%
2023/05/10	1.2	56.74	1	56.80	56.80	0.2	177	0.09%
2023/05/09	1	58.30	0	0.00	57.90	1	176	0.57%
2023/05/03	1	59.50	0	0.00	59.40	1	198	0.50%
2023/05/02	1	60.40	1	60.40	60.00	0	199	0.00%
2023/04/28	1	59.90	2	60.05	60.30	-1	200	-0.50%
2023/04/27	1.4	59.09	0	0.00	59.60	1.4	200	0.67%
2023/04/26	1.1	59.58	1	59.60	59.30	0.1	200	0.04%
2023/04/25	11	60.15	1	59.90	59.90	10	198	5.03%
2023/04/24	2	61.80	0	0.00	61.80	2	196	1.02%
2023/04/21	0	0.00	1	62.50	62.20	-1	197	-0.51%
2023/04/19	1	61.90	0	0.00	61.30	1	194	0.52%
2023/04/18	4	62.33	0	0.00	62.50	4	196	2.04%
2023/04/17	5	62.94	0.1	62.70	62.80	4.9	197	2.48%
2023/04/13	2	62.15	2	62.70	62.50	0	197	0.00%
2023/04/12	7	62.53	0	0.00	62.20	7	195	3.58%
2023/04/11	26	62.72	0	0.00	62.70	26	198	13.13%
2023/04/10	1	60.40	1	61.10	61.20	0	198	0.00%
2023/04/06	1	59.70	0	0.00	60.30	1	216	0.46%
2023/03/30	1	59.80	1	60.00	59.60	0	223	0.00%
2023/03/29	6	59.77	0	0.00	59.60	6	225	2.66%
2023/03/28	0	0.00	1	59.30	59.50	-1	237	-0.42%
2023/03/27	1	60.60	0	0.00	60.40	1	251	0.40%
2023/03/24	2	60.70	0	0.00	60.70	2	252	0.79%
2023/03/20	0	0.00	1	61.10	60.80	-1	255	-0.39%
2023/03/17	1	60.90	2	60.70	60.70	-1	255	-0.39%
2023/03/16	0	0.00	1	60.90	60.80	-1	254	-0.39%
2023/03/15	0	0.00	1	62.40	62.10	-1	254	-0.39%
2023/03/14	1	62.10	1	62.90	62.10	0	256	0.00%
2023/03/13	2	61.70	1	61.80	61.70	1	257	0.39%
2023/03/10	0	0.00	0	62.00	61.70	0	257	0.00%
2023/03/09	3.1	63.09	0	0.00	62.50	3.1	258	1.20%
2023/03/08	1	63.20	1	63.40	63.50	0	258	0.00%
2023/03/07	1	63.80	0	0.00	63.70	1	260	0.38%
2023/03/06	2	64.00	1.1	63.71	63.70	0.9	267	0.32%
2023/03/02	0.3	63.50	0	0.00	63.10	0.3	279	0.12%
2023/03/01	0	0.00	1	62.90	62.70	-1	277	-0.36%
2023/02/24	1	63.80	1	64.50	63.90	0	274	0.00%
2023/02/23	4	67.05	2	68.60	65.70	2	267	0.75%
2023/02/22	1.4	67.88	0	0.00	67.80	1.4	251	0.56%
2023/02/20	0	0.00	2	63.40	63.20	-2	233	-0.86%
2023/02/13	1	61.00	0	0.00	60.90	1	240	0.42%
2023/02/10	3	61.50	0	0.00	60.80	3	241	1.24%
2023/02/08	1	62.60	0.2	63.40	63.10	0.8	239	0.34%
2023/02/06	1	63.53	13	64.78	62.80	-12	237	-5.03%
2023/02/02	0	0.00	0	61.70	61.70	0	224	-0.01%
2023/02/01	0	0.00	6	61.87	62.00	-6	221	-2.70%
2023/01/31	4	60.30	0	0.00	60.60	4	217	1.84%
2023/01/30	4	59.00	1	59.20	59.20	3	215	1.41%
2023/01/17	1	57.90	0	0.00	58.10	1	215	0.46%
2023/01/13	0.1	58.70	1	58.80	58.60	-0.9	218	-0.43%
2023/01/12	0	59.00	0	0.00	58.60	0	226	0.00%
2023/01/05	0	59.30	0	58.30	58.40	0	229	0.00%
2023/01/04	0	0.00	1	57.50	57.40	-1	229	-0.44%
2023/01/03	0	57.90	0	0.00	57.70	0	233	0.00%
2022/12/30	0	57.90	0	57.90	58.00	0	235	0.00%
2022/12/29	0	58.00	1	57.90	58.00	-1	234	-0.43%
2022/12/27	1	61.40	0	0.00	60.60	1	233	0.43%
2022/12/26	2	62.35	2	62.41	61.20	0	229	0.00%
2022/12/22	1	58.60	0	0.00	57.60	1	215	0.46%
2022/12/21	1	58.60	0	0.00	57.70	1	216	0.46%
2022/12/19	3	63.30	4	62.81	62.40	-1	207	-0.49%
2022/12/15	0	0.00	1	59.20	59.00	-1	193	-0.52%
2022/12/13	0	58.10	1	58.50	58.70	-1	195	-0.51%
2022/12/01	1	59.60	1	59.40	59.90	0	198	0.00%
2022/11/28	1	58.54	1	60.40	58.20	0	194	0.02%
2022/11/25	0	0.00	2	59.06	59.70	-2	188	-1.08%
2022/11/22	0.1	53.50	0	0.00	53.80	0.1	182	0.05%
2022/11/18	0	0.00	1	55.10	55.50	-1	206	-0.48%
2022/11/17	0	0.00	1	55.60	55.00	-1	219	-0.46%
2022/11/16	0	0.00	1	55.80	54.50	-1	219	-0.46%
2022/11/15	0	0.00	4	56.28	56.10	-4	223	-1.79%
2022/11/14	0.2	55.10	0	0.00	55.70	0.2	229	0.08%
2022/11/03	0	52.40	0	0.00	52.40	0	243	0.01%
2022/10/14	0	0.00	1	50.20	50.10	-1	253	-0.39%
2022/10/13	1	48.00	0	0.00	48.05	1	253	0.39%
2022/10/11	0.3	49.40	0	0.00	48.85	0.3	256	0.12%
2022/09/27	1	54.90	0	0.00	54.50	1	257	0.39%
2022/09/26	1	56.30	3	56.27	55.00	-2	259	-0.77%
2022/09/21	0.4	59.74	1	59.80	58.80	-0.6	262	-0.24%
2022/09/20	1	60.33	0	0.00	60.30	1	259	0.39%
2022/09/19	0	63.27	0	0.00	61.70	0	258	0.01%
2022/09/16	0	63.80	0	0.00	63.90	0	259	0.01%
2022/09/15	0	63.80	0	0.00	63.70	0	257	0.00%
2022/09/14	0	62.50	3	63.20	63.50	-3	257	-1.16%
2022/09/12	0.1	62.90	0.1	62.80	62.40	0	259	-0.01%
2022/09/08	0	63.10	3	62.77	62.80	-3	259	-1.15%
2022/09/07	1.2	63.09	0	0.00	62.80	1.2	260	0.46%
2022/09/06	0	65.00	0	0.00	64.70	0	259	0.01%
2022/09/05	0.1	65.91	0	0.00	65.10	0.1	259	0.03%
2022/09/02	1.4	67.61	2	68.50	67.30	-0.6	258	-0.24%
2022/09/01	1.3	68.62	0	0.00	68.40	1.3	258	0.50%
2022/08/31	0	0.00	1	69.80	70.00	-1	255	-0.39%
2022/08/30	0	68.73	0	0.00	68.40	0	253	0.01%
2022/08/29	1.1	69.27	0	0.00	68.60	1.1	252	0.43%
2022/08/25	3	73.34	2	72.50	72.90	1	244	0.41%
2022/08/24	1.1	89.83	0.3	91.13	90.90	0.8	227	0.36%
2022/08/23	1	89.00	0	0.00	89.80	1	214	0.47%
2022/08/22	4	90.18	0	0.00	90.00	4	212	1.89%
2022/08/18	1	89.70	0	0.00	89.70	1	198	0.50%
2022/08/16	3	88.63	0	0.00	88.40	3	192	1.56%
2022/08/15	0.1	88.00	0	0.00	89.50	0.1	186	0.05%
2022/08/11	7	83.00	3	83.00	83.00	4	176	2.26%
2022/08/08	0	0.00	2	80.70	80.40	-2	177	-1.13%
2022/08/05	0	0.00	2.8	79.23	80.00	-2.8	181	-1.53%
2022/08/03	0.1	78.10	0	0.00	78.40	0.1	184	0.03%
2022/08/02	0.1	78.64	0	0.00	76.90	0.1	188	0.03%
2022/08/01	0	0.00	2	82.85	83.70	-2	203	-0.98%
2022/07/27	0.2	82.07	0	0.00	80.80	0.2	217	0.10%
2022/07/25	0	83.50	0	0.00	83.20	0	223	0.01%
2022/07/21	0	83.90	1	82.50	83.50	-1	232	-0.43%
2022/07/19	0.1	83.15	0	0.00	83.60	0.1	238	0.02%
2022/07/18	0	0.00	1.1	78.47	80.80	-1.1	238	-0.45%
2022/07/15	0	76.20	0	0.00	76.30	0	236	0.01%
2022/07/13	0	0.00	3	75.20	75.20	-3	247	-1.21%
2022/07/12	0	73.65	0	74.50	72.80	0	250	0.01%
2022/07/11	1	77.60	0	0.00	76.80	1	251	0.40%
2022/07/08	0	0.00	5.2	83.48	83.50	-5.2	246	-2.10%
2022/07/07	1	82.90	7	82.56	82.90	-6	261	-2.30%
2022/07/06	0	83.63	1.3	82.05	81.90	-1.3	276	-0.46%
2022/07/05	1	84.00	1	83.20	85.50	0	287	0.00%
2022/07/04	0	0.00	1	79.80	82.20	-1	288	-0.35%
2022/07/01	2.2	81.01	0	0.00	79.20	2.2	294	0.76%
2022/06/30	0.6	88.54	0	86.50	84.70	0.5	293	0.18%
2022/06/29	0.1	90.00	1	88.40	88.90	-0.9	292	-0.32%
2022/06/28	0	92.70	0	0.00	91.10	0	293	0.02%
2022/06/27	0	0.00	1	93.30	93.60	-1	294	-0.34%
2022/06/24	0	91.10	1	92.10	91.30	-1	297	-0.33%
2022/06/23	0	0.00	0.1	88.78	87.80	-0.1	299	-0.03%
2022/06/22	0	0.00	0.1	88.52	88.20	-0.1	303	-0.02%
2022/06/20	1.1	88.07	0	0.00	88.00	1.1	306	0.34%
2022/06/15	0	96.00	0	0.00	96.70	0	300	0.00%
2022/06/14	0	0.00	1	93.40	95.00	-1	301	-0.33%
2022/06/10	0	99.90	0	0.00	99.30	0	300	0.00%
2022/06/06	0	0.00	1	100.50	100.50	-1	310	-0.32%
2022/06/02	1	100.00	4	100.50	100.50	-3	313	-0.96%
2022/06/01	0	0.00	8	101.00	101.00	-8	314	-2.54%
2022/05/31	0.1	98.00	3	98.07	98.20	-2.9	312	-0.94%
2022/05/30	0	0.00	1	97.30	98.00	-1	314	-0.32%
2022/05/27	0	0.00	3	96.43	96.90	-3	313	-0.96%
2022/05/26	0.1	95.00	0	0.00	94.20	0.1	317	0.03%
2022/05/25	1	93.90	0	0.00	94.50	1	322	0.31%
2022/05/24	0.1	95.00	0	0.00	93.60	0.1	324	0.03%
2022/05/23	0	0.00	1	96.30	96.90	-1	326	-0.31%
2022/05/16	0	0.00	1	95.90	97.40	-1	329	-0.30%
2022/05/13	0	0.00	0	95.10	95.30	0	328	0.00%
2022/05/12	0	93.50	4.1	94.49	92.00	-4.1	322	-1.26%
2022/05/11	0	0.00	1	97.50	97.10	-1	318	-0.31%
2022/05/10	0	0.00	10	94.40	98.10	-10	318	-3.15%
2022/05/09	68.1	97.68	0	98.50	97.30	68	313	21.73%
2022/05/06	0	0.00	0.1	106.50	108.00	-0.1	286	-0.03%
2022/05/05	1	107.50	0	0.00	107.50	1	285	0.35%
2022/05/04	0.1	103.50	0	0.00	102.00	0.1	276	0.04%
2022/05/03	0	0.00	1	102.00	102.50	-1	275	-0.36%
2022/04/28	5	103.20	0	0.00	103.00	5	267	1.87%
2022/04/27	1.1	104.48	0	0.00	104.50	1.1	264	0.40%
2022/04/26	0	110.50	15	109.50	109.00	-15	259	-5.77%
2022/04/25	3	113.50	0	0.00	113.00	3	252	1.19%
2022/04/21	6	116.33	0	0.00	115.50	6	247	2.43%
2022/04/20	2	118.00	4	118.00	117.50	-2	247	-0.81%
2022/04/19	4	114.88	0	114.00	115.00	4	243	1.64%
2022/04/18	0.1	113.00	0	0.00	111.50	0.1	249	0.04%
2022/04/15	4	113.51	0	0.00	114.00	4	251	1.60%
2022/04/14	2	117.75	0	0.00	118.00	2	250	0.80%
2022/04/13	14	118.14	2	119.00	119.50	12	251	4.78%
2022/04/12	10	123.00	11	121.00	123.00	-1	235	-0.41%
2022/04/11	0.1	115.00	0	0.00	112.00	0.1	221	0.02%
2022/04/08	0.1	122.00	2	120.50	120.50	-2	210	-0.93%
2022/04/07	0	0.00	2	125.00	119.00	-2	206	-0.97%
2022/04/06	0	130.00	0	0.00	126.00	0	199	0.00%
2022/04/01	0	0.00	2	129.00	129.00	-2	197	-1.01%
2022/03/28	0.1	132.00	0	0.00	131.00	0.1	191	0.03%
2022/03/25	0	135.75	0	0.00	133.50	0	189	0.00%
2022/03/24	5.1	141.00	0	141.50	137.50	5	187	2.69%
2022/03/18	1	141.50	0	0.00	142.50	1	197	0.51%
2022/03/17	17	141.41	0	0.00	142.00	17	225	7.52%
2022/03/14	0	145.08	0	0.00	144.00	0	229	0.00%
2022/03/11	18	142.50	0	0.00	143.00	18	233	7.70%
2022/03/10	0	145.00	1	145.50	145.50	-1	234	-0.43%
2022/03/09	0	0.00	0.1	146.00	143.00	-0.1	233	-0.04%
2022/03/08	0	142.00	3	141.50	140.00	-3	227	-1.31%
2022/03/07	27	144.76	2	145.50	144.50	25	228	10.94%
2022/03/04	2	147.50	2	146.00	147.50	0	230	0.00%
2022/03/01	0.1	145.00	2	143.00	147.00	-1.9	268	-0.71%
2022/02/25	1	146.00	2	139.50	148.00	-1	265	-0.38%
2022/02/23	0	0.00	2.4	139.63	139.50	-2.4	270	-0.89%
2022/02/22	0	0.00	7.1	142.58	141.50	-7.1	270	-2.61%
2022/02/17	0	0.00	10	149.50	150.00	-10	271	-3.69%
2022/02/16	35	150.00	0	0.00	150.00	35	282	12.40%
2022/02/15	8	149.00	0	0.00	149.50	8	282	2.83%
2022/02/11	1	152.00	0	0.00	152.50	1	287	0.35%
2022/02/09	4	154.13	11	154.14	156.00	-7	297	-2.35%
2022/02/07	27	151.87	0	0.00	153.00	27	314	8.58%
2022/01/26	0	0.00	1	149.00	149.00	-1	313	-0.32%
2022/01/25	0	0.00	1	151.50	151.00	-1	320	-0.31%
2022/01/24	0	0.00	1	151.00	151.50	-1	324	-0.31%
2022/01/20	0	0.00	0.1	155.00	153.50	-0.1	323	-0.02%
2022/01/19	0	0.00	11	155.09	155.00	-11	326	-3.37%
2022/01/18	0	0.00	0	159.00	157.00	0	327	-0.01%
2022/01/14	1	157.00	1	155.50	156.50	0	329	0.00%
2022/01/12	0	0.00	1	153.00	151.00	-1	329	-0.30%
2022/01/11	6	157.83	1	152.00	152.00	5	328	1.52%
2022/01/10	0	0.00	1	165.50	162.50	-1	318	-0.31%
2022/01/05	0	0.00	6	162.67	163.00	-6	311	-1.92%
2022/01/04	0	0.00	1	163.00	164.00	-1	313	-0.32%
2021/12/27	0	0.00	10	162.50	162.00	-10	333	-3.00%
2021/12/24	0	0.00	10	164.20	163.50	-10	338	-2.95%
2021/12/22	0	0.00	10	163.50	164.00	-10	348	-2.87%
2021/12/20	0	0.00	1	164.00	164.50	-1	353	-0.28%
2021/12/17	1	159.50	0	0.00	161.00	1	357	0.28%
2021/12/16	1	159.50	0	0.00	159.00	1	355	0.28%
2021/12/15	0	0.00	6	158.50	159.50	-6	359	-1.67%
2021/12/14	4	156.75	6	154.67	155.00	-2	382	-0.52%
2021/12/13	31	161.84	3	161.17	161.00	28	382	7.32%
2021/12/08	55	179.27	0	180.50	178.50	55	367	14.94%
2021/12/07	91	179.84	2	182.00	180.00	89	366	24.31%
2021/12/06	10	182.00	3	184.00	182.50	7	361	1.93%
2021/12/03	0	0.00	1	183.00	183.50	-1	363	-0.28%
2021/12/02	0	0.00	2	184.00	182.50	-2	362	-0.55%
2021/12/01	0	0.00	2	182.50	182.00	-2	364	-0.55%
2021/11/30	2	181.00	0	0.00	181.00	2	363	0.55%
2021/11/29	4	185.88	10	191.00	185.00	-6	361	-1.66%
2021/11/26	10	184.25	0	0.00	182.50	10	343	2.91%
2021/11/22	0	0.00	2	178.50	178.50	-2	325	-0.61%
2021/11/17	0	0.00	1	173.50	175.00	-1	328	-0.30%
2021/11/16	0	0.00	2	174.50	174.50	-2	330	-0.61%
2021/11/15	0	0.00	22	172.32	173.00	-22	332	-6.62%
2021/11/11	0	0.00	10	178.85	180.00	-10	333	-3.00%
2021/11/10	0	0.00	11	180.00	181.00	-11	344	-3.19%
2021/11/09	1	184.50	0	0.00	184.50	1	356	0.28%
2021/11/08	3	187.67	1	187.00	187.50	2	360	0.55%
2021/11/05	2	191.00	19	188.53	191.50	-17	360	-4.72%
2021/11/04	0	0.00	3	183.50	181.00	-3	362	-0.83%
2021/11/03	2	182.25	4	182.63	182.50	-2	366	-0.55%
2021/11/02	2	185.00	3	186.67	182.00	-1	380	-0.26%
2021/11/01	0	0.00	4	188.00	187.00	-4	378	-1.06%
2021/10/27	1	182.00	0	0.00	183.50	1	395	0.25%
2021/10/26	0	0.00	13	182.62	183.00	-13	398	-3.26%
2021/10/21	0	0.00	1	184.00	184.50	-1	416	-0.24%
2021/10/19	6	185.08	1	184.00	186.00	5	425	1.17%
2021/10/18	2	184.50	2	181.00	184.50	0	428	0.00%
2021/10/15	2	178.50	1	176.50	178.50	1	431	0.23%
2021/10/12	0	0.00	1	184.50	184.50	-1	439	-0.23%
2021/10/08	0	0.00	2	182.50	182.50	-2	442	-0.45%
2021/10/07	0	0.00	3	182.33	182.00	-3	451	-0.66%
2021/10/06	1	177.00	0	0.00	176.50	1	472	0.21%
2021/10/05	0	0.00	1	180.00	184.50	-1	484	-0.21%
2021/10/04	1	174.00	2	184.50	174.00	-1	485	-0.21%
2021/10/01	1	186.00	0	0.00	186.00	1	489	0.20%
2021/09/30	0	0.00	3	185.83	199.00	-3	508	-0.59%
2021/09/29	0	0.00	1	190.00	186.00	-1	509	-0.20%
2021/09/28	0	0.00	1	195.50	193.00	-1	510	-0.20%
2021/09/27	2	200.00	2	198.50	198.00	0	517	0.00%
2021/09/24	1	200.50	1.2	201.33	200.00	-0.2	525	-0.04%
2021/09/23	1	206.50	0	0.00	205.50	1	536	0.19%
2021/09/22	1	205.00	0	0.00	205.00	1	564	0.18%
2021/09/17	0	0.00	10	211.00	212.00	-10	589	-1.70%
2021/09/15	0	0.00	1	217.50	218.00	-1	725	-0.14%
2021/09/14	1	212.00	0.1	213.50	212.50	0.9	744	0.13%
2021/09/13	1	216.00	0	0.00	216.00	1	760	0.13%
2021/09/10	5	207.70	0	0.00	208.00	5	764	0.65%
2021/09/09	5	206.60	0	0.00	208.00	5	769	0.65%
2021/09/06	0.1	216.50	1	210.00	210.00	-1	850	-0.11%
2021/09/03	0	0.00	1	216.00	216.00	-1	865	-0.12%
2021/09/02	0	0.00	1	213.00	213.00	-1	881	-0.11%
2021/09/01	1	218.00	1	218.00	218.00	0	905	0.00%
2021/08/31	0	0.00	1	215.00	215.00	-1	937	-0.11%
2021/08/27	1	219.50	0	0.00	220.00	1	992	0.10%
2021/08/25	0	0.00	3	214.50	214.50	-3	1,050	-0.29%
2021/08/19	0	0.00	12	211.54	208.50	-12	1,120	-1.07%
2021/08/17	0	0.00	22	215.30	211.00	-22	1,167	-1.88%
2021/08/16	1	228.50	1	217.00	217.00	0	1,188	0.00%
2021/08/13	2	233.75	0	0.00	225.00	2	1,210	0.17%
2021/08/12	2	233.75	2	241.50	241.00	0	1,225	0.00%
2021/08/11	1	250.00	7	248.86	246.00	-6	1,253	-0.48%
2021/08/10	3	257.00	0	0.00	253.00	3	1,280	0.23%
2021/08/09	0	0.00	5	269.50	266.00	-5	1,314	-0.38%
2021/08/06	3	272.83	2	275.25	272.50	1	1,372	0.07%
2021/08/05	1	267.50	1	273.50	267.50	0	1,458	0.00%
2021/08/04	2	278.25	0	0.00	276.00	2	1,577	0.13%
2021/08/02	0	0.00	0.1	272.50	273.50	-0.1	1,643	-0.01%
2021/07/30	0	0.00	1	265.00	265.00	-1	1,664	-0.06%
2021/07/29	1	265.50	2	267.75	263.50	-1	1,694	-0.06%
2021/07/28	1	262.00	0	0.00	262.00	1	1,713	0.06%
2021/07/23	0	0.00	5	267.00	267.50	-5	1,820	-0.27%
2021/07/21	0	0.00	1	257.00	257.00	-1	1,919	-0.05%
2021/07/15	0.1	264.00	2	265.50	269.50	-1.9	1,985	-0.10%
2021/07/14	1	263.00	5	260.80	263.00	-4	1,993	-0.20%
2021/07/13	8	256.88	3.3	260.73	256.00	4.7	2,000	0.23%
2021/07/12	2	270.00	1	269.50	269.00	1	2,004	0.05%
2021/07/09	2	274.75	0	0.00	274.00	2	2,024	0.10%
2021/07/08	8	278.00	1	278.00	278.00	7	2,065	0.34%
2021/07/01	23.1	286.97	1	285.00	285.00	22.1	2,147	1.03%
2021/06/30	27	289.61	1	290.00	289.00	26	2,200	1.18%
2021/06/29	5.1	293.51	0.1	292.00	291.50	5	2,283	0.22%
2021/06/28	9	305.94	0	0.00	302.00	9	2,336	0.39%
2021/06/25	5	311.50	4	320.00	310.50	1	2,358	0.04%
2021/06/24	3	311.67	12	307.59	316.50	-9	2,347	-0.39%
2021/06/23	1	289.50	2	297.00	289.50	-1	2,325	-0.04%
2021/06/22	1	290.00	1	294.50	290.00	0	2,319	0.00%
2021/06/21	0	288.50	0	0.00	286.00	0	2,328	0.00%
2021/06/18	10	289.05	0	0.00	288.50	10	2,346	0.43%
2021/06/16	17	291.88	3	308.50	289.00	14	2,430	0.58%
2021/06/15	17	298.68	6	299.17	300.00	11	2,399	0.46%
2021/06/10	6	287.92	0	0.00	288.50	6	2,442	0.25%
2021/06/09	1	302.00	2	303.72	293.00	-1	2,454	-0.04%
2021/06/08	1	302.50	4.1	303.18	300.00	-3.1	2,532	-0.12%
2021/06/07	2	295.25	2.1	297.99	296.00	-0.1	2,567	0.00%
2021/06/04	2	289.75	0	0.00	288.50	2	2,757	0.07%
2021/06/03	12	294.04	7	293.64	294.50	5	2,821	0.18%
2021/06/02	6	291.25	5	299.60	287.50	1	2,855	0.03%
2021/06/01	1	289.00	11	290.00	292.00	-10	2,813	-0.36%
2021/05/31	1	280.00	0	0.00	280.50	1	2,796	0.04%
2021/05/28	3	281.00	0	0.00	280.00	3	2,783	0.11%
2021/05/27	0	0.00	1	282.00	281.00	-1	2,767	-0.04%
2021/05/26	6	280.67	4	283.13	277.00	2	2,754	0.07%
2021/05/25	6	273.33	1	273.50	275.50	5	2,724	0.18%
2021/05/24	2	271.50	0	0.00	270.50	2	2,718	0.07%
2021/05/21	0	0.00	7	271.00	271.50	-7	2,702	-0.26%
2021/05/20	1	260.00	1	269.00	259.00	0	2,675	0.00%
2021/05/19	2	259.75	9	262.22	269.00	-7	2,649	-0.26%
2021/05/18	3	246.50	8	248.38	256.50	-5	2,621	-0.19%
2021/05/17	3	241.17	2	248.25	237.50	1	2,595	0.04%
2021/05/14	11	271.50	8	263.50	261.50	3	2,547	0.12%
2021/05/13	44.1	298.21	17	308.76	290.00	27.1	2,489	1.09%
2021/05/12	23	303.11	19	306.18	291.50	4	2,397	0.17%
2021/05/11	2	282.00	11	279.64	285.50	-9	2,278	-0.39%
2021/05/10	6	292.17	1	286.00	282.50	5	2,244	0.22%
2021/05/07	4	292.13	8	293.38	303.00	-4	2,218	-0.18%
2021/05/06	7.2	282.09	11	291.59	281.50	-3.9	2,204	-0.17%
2021/05/05	7	288.57	5	291.80	279.50	2	2,187	0.09%
2021/05/04	0	0.00	4	279.50	289.00	-4	2,205	-0.18%
2021/05/03	4	303.63	2	308.50	299.50	2	2,194	0.09%
2021/04/29	1	309.00	0	0.00	308.00	1	2,168	0.05%
2021/04/28	15.1	313.44	0	0.00	305.00	15.1	2,154	0.70%
2021/04/27	20	336.68	1	332.00	332.00	19	2,119	0.90%
2021/04/26	1.4	361.59	20	358.73	364.00	-18.7	2,073	-0.90%
2021/04/23	1	322.00	1.1	331.09	331.00	-0.1	2,067	0.00%
2021/04/22	10	338.25	1	340.00	320.00	9	2,064	0.44%
2021/04/21	2.2	331.37	4	323.88	336.50	-1.8	2,046	-0.09%
2021/04/20	2.1	299.71	2	303.00	306.00	0.1	2,031	0.00%
2021/04/19	4	321.00	3	308.17	309.00	1	2,046	0.05%
2021/04/16	1	311.50	2	311.25	315.00	-1	2,041	-0.05%
2021/04/15	5	292.10	2	296.93	301.50	3	2,018	0.15%
2021/04/14	2	275.50	1	275.50	298.00	1	1,986	0.05%
2021/04/13	4.3	357.07	23.1	332.55	306.00	-18.8	1,944	-0.97%
2021/04/12	0	0.00	1	339.50	339.50	-1	1,874	-0.05%
2021/04/09	10	309.00	1	309.00	309.00	9	1,880	0.48%
2021/04/07	4	248.76	10	249.15	255.50	-6	1,888	-0.32%
2021/04/06	4	241.00	7	240.71	246.50	-3	1,841	-0.16%
2021/04/01	9	231.50	5	235.20	233.00	4	1,784	0.23%
2021/03/31	4	226.88	14	225.32	229.50	-10	1,702	-0.59%
2021/03/30	2.1	212.62	3	213.17	212.50	-0.9	1,634	-0.06%
2021/03/29	3	199.83	1	203.50	207.00	2	1,624	0.12%
2021/03/26	1	191.00	3	191.17	189.50	-2	1,589	-0.13%
2021/03/25	11	182.73	0	0.00	182.50	11	1,548	0.71%
2021/03/24	23	183.00	1	182.50	183.00	22	1,553	1.42%
2021/03/22	3	184.67	12	184.00	182.00	-9	1,503	-0.60%
2021/03/19	0	0.00	1.2	176.76	178.50	-1.2	1,455	-0.08%
2021/03/18	5	175.80	0	0.00	175.50	5	1,429	0.35%
2021/03/17	3	173.83	2	174.75	175.50	1	1,410	0.07%
2021/03/16	4	172.39	5	173.10	172.50	-1	1,406	-0.07%
2021/03/15	2	168.25	10	168.05	167.00	-8	1,362	-0.59%
2021/03/12	7	175.50	10	176.95	172.00	-3	1,346	-0.22%
2021/03/11	15.2	170.23	3.1	170.31	172.50	12.1	1,258	0.96%
2021/03/10	10.1	172.69	125	177.14	171.50	-115	1,195	-9.61%	大賣/鉅額交易
2021/03/09	126.1	158.09	2	159.00	166.00	124.1	975	12.72%	大買/鉅額交易
2021/03/08	19	151.89	9	149.89	151.00	10	912	1.10%
2021/03/05	2	146.00	1	146.00	145.00	1	870	0.11%
2021/03/04	1	146.00	1	144.50	144.00	0	870	0.00%
2021/03/02	0.1	142.71	0	0.00	141.00	0.1	873	0.01%
2021/02/26	3.1	144.64	0	0.00	142.50	3.1	895	0.34%
2021/02/25	2	145.00	0	0.00	145.50	2	942	0.21%
2021/02/24	0.1	143.00	1	141.50	141.50	-1	972	-0.10%
2021/02/23	0.1	142.60	1	142.00	143.00	-1	977	-0.10%
2021/02/22	11	139.95	1	139.00	140.00	10	993	1.01%
2021/02/18	0	0.00	1	135.50	135.50	-1	1,064	-0.09%
2021/02/17	2	130.00	0	0.00	130.00	2	1,087	0.18%
2021/02/05	1	131.50	0	0.00	130.50	1	1,126	0.09%
2021/02/02	1	132.50	0	0.00	132.50	1	1,242	0.08%
2021/02/01	1	134.00	0	0.00	134.00	1	1,277	0.08%
2021/01/29	1.2	136.76	0	0.00	135.50	1.2	1,287	0.09%
2021/01/28	2.2	141.22	0	0.00	141.00	2.2	1,301	0.17%
2021/01/27	1	145.50	1	149.00	145.50	0	1,316	0.00%
2021/01/26	1	148.00	1	155.50	148.00	0	1,350	0.00%
2021/01/25	1	153.00	1	156.00	156.00	0	1,382	0.00%
2021/01/22	1	148.50	1.1	151.27	148.50	-0.1	1,427	-0.01%
2021/01/21	2	150.24	1	151.50	148.00	1	1,487	0.07%
2021/01/20	2	144.00	1	149.00	148.00	1	1,497	0.07%
2021/01/18	2.1	144.76	3	144.33	141.50	-1	1,609	-0.06%
2021/01/15	2	143.50	0	0.00	140.50	2	1,619	0.12%
2021/01/14	0.1	148.00	0	0.00	147.50	0.1	1,660	0.00%
2021/01/13	1	152.00	1	148.00	148.00	0	1,773	0.00%
2021/01/12	1	152.50	3	153.00	152.00	-2	1,854	-0.11%
2021/01/07	1	142.00	0	0.00	145.00	1	1,848	0.05%
2021/01/06	0.1	145.00	0	0.00	142.50	0.1	1,878	0.00%
2021/01/05	1	145.50	1	146.00	145.00	0	1,891	0.00%
2021/01/04	0	148.50	0	0.00	148.00	0	1,899	0.00%
2020/12/30	0	0.00	1	147.00	146.50	-1	1,913	-0.05%
2020/12/29	1	147.00	1	147.00	146.50	0	1,924	0.00%
2020/12/25	3	147.51	5	147.50	146.00	-2	1,993	-0.10%
2020/12/24	0	155.00	0	0.00	153.00	0	1,996	0.00%
2020/12/23	4	161.99	1	167.00	155.50	3	2,000	0.15%
2020/12/22	6.1	165.67	2	162.50	165.00	4.1	1,975	0.21%
2020/12/21	2	159.25	3	159.00	158.00	-1	1,946	-0.05%
2020/12/18	0	0.00	1	158.00	158.00	-1	1,925	-0.05%
2020/12/15	0	150.00	0	0.00	148.50	0	1,929	0.00%
2020/12/11	0	0.00	1	151.50	150.00	-1	1,925	-0.05%
2020/12/10	1	152.53	40	158.80	152.50	-39	1,918	-2.03%
2020/12/09	0	157.00	0	0.00	156.50	0	1,912	0.00%
2020/12/08	2	157.75	0	0.00	157.00	2	1,936	0.10%
2020/12/07	21	152.86	1	153.00	153.00	20	1,938	1.03%
2020/12/04	1	156.50	1	157.50	156.00	0	1,932	0.00%
2020/12/01	20	156.50	0	0.00	156.50	20	1,941	1.03%
2020/11/30	0	159.75	0	0.00	158.50	0	1,946	0.00%
2020/11/26	2	158.25	0	0.00	158.00	2	2,050	0.10%
2020/11/25	1	157.00	14	158.39	158.00	-13	2,051	-0.63%
2020/11/24	6	157.67	121	157.32	157.50	-115	2,036	-5.65%	大賣/鉅額交易
2020/11/23	12	167.09	2	162.75	165.00	10	1,994	0.50%
2020/11/19	1	171.00	1	171.50	170.50	0	1,970	0.00%
2020/11/18	1	169.51	0	0.00	173.00	1	1,963	0.05%
2020/11/17	0	172.00	0	0.00	167.00	0	1,968	0.00%
2020/11/16	0	174.50	0	0.00	174.50	0	1,947	0.00%
2020/11/13	1	181.50	1	183.50	179.00	0	1,951	0.00%
2020/11/12	12	179.09	0	0.00	178.00	12	1,918	0.63%
2020/11/11	0	185.00	0	0.00	184.00	0	1,912	0.00%
2020/11/10	0.1	205.90	0	0.00	204.00	0.1	1,879	0.00%
2020/11/03	0	0.00	35	215.81	220.00	-35	1,885	-1.86%
2020/11/02	5	223.30	3	221.17	209.00	2	1,924	0.10%
2020/10/30	7	233.07	6	232.58	231.50	1	1,892	0.05%
2020/10/29	0	0.00	1	223.00	229.50	-1	1,834	-0.05%
2020/10/28	3	217.17	7	217.43	216.50	-4	1,787	-0.22%
2020/10/27	11	220.00	6	218.50	214.50	5	1,762	0.28%
2020/10/26	1	214.00	4	218.63	213.50	-3	1,723	-0.17%
2020/10/23	1	205.00	0	0.00	210.00	1	1,673	0.06%
2020/10/22	5	210.60	4	204.00	207.00	1	1,661	0.06%
2020/10/21	9	202.61	10	201.40	210.00	-1	1,615	-0.06%
2020/10/20	0	0.00	2	188.50	195.00	-2	1,515	-0.13%
2020/10/19	1	177.50	0	0.00	177.50	1	1,447	0.07%
2020/10/16	1	175.50	0	0.00	175.50	1	1,490	0.07%
2020/10/15	6	173.83	103	172.60	172.00	-97	1,518	-6.39%	大賣/
2020/10/14	4	177.75	14	183.07	178.00	-10	1,542	-0.65%
2020/10/13	1	176.00	103	177.80	176.00	-102	1,563	-6.52%	大賣/鉅額交易
2020/10/12	3	177.67	2	184.50	177.00	1	1,605	0.06%
2020/10/08	3	182.00	5	185.00	182.00	-2	1,639	-0.12%
2020/10/07	5	182.20	0	0.00	184.00	5	1,720	0.29%
2020/10/06	1	178.00	3	177.67	178.00	-2	1,728	-0.12%
2020/10/05	4	178.00	5	180.00	178.00	-1	1,759	-0.06%
2020/09/30	6	172.67	7	178.93	170.50	-1	1,753	-0.06%
2020/09/29	2	176.00	5	172.00	176.00	-3	1,765	-0.17%
2020/09/28	0	0.00	10	173.00	172.00	-10	1,756	-0.57%
2020/09/25	32	164.84	5	170.00	161.50	27	1,763	1.53%
2020/09/24	2	165.50	0	0.00	165.00	2	1,759	0.11%
2020/09/23	0	0.00	5	170.00	172.00	-5	1,765	-0.28%
2020/09/21	2	174.00	0	0.00	174.00	2	1,767	0.11%
2020/09/18	0	0.00	5	172.00	175.50	-5	1,766	-0.28%
2020/09/17	65	167.23	5	170.00	165.50	60	1,758	3.41%
2020/09/14	0	0.00	70	160.62	163.50	-70	1,766	-3.96%
2020/09/11	2	159.00	1	164.50	159.00	1	1,777	0.06%
2020/09/10	1	174.00	0	0.00	173.00	1	1,760	0.06%
2020/09/07	3	172.00	10	175.65	172.00	-7	1,747	-0.40%
2020/09/04	1	178.00	0	0.00	177.50	1	1,763	0.06%
2020/09/02	2	179.25	2	177.75	177.00	0	1,766	0.00%
2020/09/01	1	182.50	1	182.00	185.50	0	1,719	0.00%
2020/08/24	1	172.50	0	0.00	170.00	1	1,736	0.06%
2020/08/19	1	173.00	1	167.50	164.50	0	1,756	0.00%
2020/08/18	12	166.46	14	166.25	171.50	-2	1,739	-0.11%
2020/08/17	2	172.00	5	166.50	167.50	-3	1,744	-0.17%
2020/08/12	7	165.07	7	163.07	161.50	0	1,726	0.00%
2020/08/11	5	160.50	0	0.00	159.00	5	1,707	0.29%
2020/08/10	0	0.00	8	163.69	160.00	-8	1,717	-0.47%
2020/08/07	0	0.00	9	161.50	157.50	-9	1,793	-0.50%
2020/08/06	27	157.44	20	158.48	161.50	7	1,799	0.39%
2020/08/05	2	147.50	0	0.00	155.00	2	1,747	0.11%
2020/08/03	12	143.75	3	140.50	136.50	9	1,730	0.52%
2020/07/30	1	136.50	1	137.50	137.00	0	1,818	0.00%
2020/07/29	0	0.00	9	131.28	129.00	-9	1,792	-0.50%
2020/07/28	1	132.00	8	128.44	126.50	-7	1,776	-0.39%
2020/07/23	1	145.00	7	139.71	144.00	-6	1,774	-0.34%
2020/07/22	0	0.00	7	137.93	140.00	-7	1,765	-0.40%
2020/07/21	8	135.81	11	144.09	135.50	-3	1,738	-0.17%
2020/07/20	1	138.50	0	0.00	140.50	1	1,719	0.06%
2020/07/17	9	128.33	3	129.50	128.00	6	1,705	0.35%
2020/07/16	15	128.03	21.3	132.36	134.50	-6.3	1,715	-0.37%
2020/07/15	10	128.60	0	0.00	122.50	10	1,687	0.59%
2020/07/14	14	140.54	13	139.00	133.00	1	1,652	0.06%
2020/07/10	6	127.00	6	130.92	129.00	0	1,537	0.00%
2020/07/09	4	130.00	6	131.75	133.00	-2	1,493	-0.13%
2020/07/08	0	0.00	10	115.00	121.00	-10	1,448	-0.69%
2020/07/07	5	112.50	0	0.00	110.00	5	1,421	0.35%
2020/07/06	0	0.00	5	112.50	113.50	-5	1,418	-0.35%
2020/07/03	5	108.50	0	0.00	108.50	5	1,399	0.36%
2020/07/02	1	109.00	8	109.94	111.50	-7	1,394	-0.50%
2020/07/01	0	0.00	5	107.00	107.50	-5	1,393	-0.36%
2020/06/24	1	102.50	1	105.00	101.50	0	1,400	0.00%
2020/06/22	0	0.00	1	108.00	108.00	-1	1,386	-0.07%
2020/06/19	8	109.44	1	116.00	109.50	7	1,386	0.50%
2020/06/18	0	0.00	7	110.79	113.00	-7	1,369	-0.51%
2020/06/17	1	106.50	2	106.00	106.50	-1	1,347	-0.07%
2020/06/16	1	105.50	0	0.00	103.50	1	1,340	0.07%
2020/06/12	2	101.50	1	103.00	102.00	1	1,340	0.07%
2020/06/11	1	101.00	1	101.00	100.50	0	1,333	0.00%
2020/06/10	8	106.69	1	108.50	105.00	7	1,319	0.53%
2020/06/09	1	112.50	6	112.50	112.50	-5	1,308	-0.38%
2020/06/08	2	113.00	0.4	124.00	112.50	1.6	1,329	0.12%
2020/06/05	2	114.00	6	116.00	113.50	-4	1,314	-0.30%
2020/06/04	5	111.50	0	0.00	112.00	5	1,297	0.39%
2020/06/03	2	113.50	9	113.44	110.50	-7	1,311	-0.53%
2020/06/02	3	109.67	70	109.49	113.50	-67	1,270	-5.27%
2020/05/29	8	104.38	1	103.00	103.00	7	1,239	0.56%
2020/05/28	2	105.00	1	105.00	102.50	1	1,234	0.08%
2020/05/27	11	104.05	3	106.33	101.50	8	1,227	0.65%
2020/05/26	3	116.50	267	114.61	109.00	-264	1,199	-22.01%	大賣/鉅額交易
2020/05/25	0	0.00	4	116.50	115.50	-4	1,142	-0.35%
2020/05/22	0	0.00	1	114.50	115.00	-1	1,129	-0.09%
2020/05/21	1	114.00	1	115.00	113.50	0	1,113	0.00%
2020/05/20	0	0.00	1	107.50	108.00	-1	1,092	-0.09%
2020/05/19	0	0.00	4	111.00	108.50	-4	1,085	-0.37%
2020/05/18	1	114.00	1	117.00	113.00	0	1,062	0.00%
2020/05/15	2	110.50	0	0.00	107.50	2	1,024	0.20%
2020/05/14	7	117.50	5	119.00	108.00	2	998	0.20%
2020/05/13	1	111.00	2	111.00	111.00	-1	897	-0.11%
2020/05/12	1	100.00	1	106.00	101.00	0	869	0.00%
2020/05/11	2	105.75	6	105.50	105.50	-4	839	-0.48%
2020/05/08	1	117.00	0	0.00	117.00	1	805	0.12%
2020/05/07	3	105.50	434	103.18	106.50	-431	796	-54.14%	大賣/鉅額交易
2020/05/06	27	95.69	1	96.60	97.00	26	736	3.53%
2020/05/04	10	89.37	1	89.10	89.10	9	674	1.33%
2020/04/30	4	89.75	3	88.00	89.00	1	673	0.15%
2020/04/29	1	92.50	1	91.20	90.30	0	672	0.00%
2020/04/28	2	89.15	0	0.00	92.10	2	678	0.29%
2020/04/27	2	89.50	5	90.56	89.50	-3	692	-0.43%
2020/04/24	3	92.87	2	92.60	92.10	1	674	0.15%
2020/04/23	2	93.15	1	94.20	91.00	1	652	0.15%
2020/04/22	1	93.00	1	93.30	90.20	0	632	0.00%
2020/04/21	47	89.91	44	90.75	90.20	3	597	0.50%
2020/04/20	1	80.00	3	81.30	85.80	-2	532	-0.38%
2020/04/17	6	78.68	4	77.63	78.00	2	496	0.40%
2020/04/16	2	76.50	4	76.15	76.80	-2	480	-0.42%
2020/04/15	3	76.40	0	0.00	76.40	3	477	0.63%
2020/04/14	9	76.43	0	0.00	76.40	9	474	1.90%
2020/04/13	5	77.00	6	77.63	76.70	-1	470	-0.21%
2020/04/10	18	77.34	11	78.14	77.00	7	464	1.51%
2020/04/09	3	76.70	2	76.45	79.00	1	451	0.22%
2020/04/08	11	76.02	10	75.87	75.50	1	441	0.23%
2020/04/07	2	76.10	0	0.00	76.10	2	435	0.46%
2020/04/06	0	0.00	6	74.35	75.40	-6	427	-1.40%
2020/04/01	4	72.45	0	0.00	73.00	4	414	0.96%
2020/03/31	11	74.14	10	74.45	71.90	1	409	0.24%
2020/03/30	3	69.33	14	72.66	73.50	-11	398	-2.76%
2020/03/27	1	68.50	1	69.40	67.70	0	382	0.00%
2020/03/26	12	68.85	1	69.30	68.90	11	379	2.90%
2020/03/25	2	64.75	0	0.00	67.00	2	375	0.53%
2020/03/23	0	0.00	1	61.80	61.80	-1	364	-0.27%
2020/03/20	2	63.95	2	64.20	63.10	0	358	0.00%
2020/03/19	1	62.00	0	0.00	61.20	1	348	0.29%
2020/03/18	5	73.08	2	71.30	68.00	3	339	0.88%
2020/03/17	1	71.10	1	72.90	73.70	0	332	0.00%
2020/03/16	4	73.98	4	73.40	73.90	0	324	0.00%
2020/03/13	34	72.05	0	0.00	72.00	34	315	10.79%
2020/03/12	4	79.03	4	79.25	79.10	0	296	0.00%
2020/03/11	1	77.00	1	77.30	75.80	0	266	0.00%
2020/03/09	3	84.47	2	85.05	78.90	1	248	0.40%
2020/03/06	2	76.25	0	0.00	79.60	2	224	0.89%
2020/03/05	13	73.81	1	74.70	74.50	12	214	5.59%
2020/03/04	1	74.00	1	73.80	72.10	0	209	0.00%
2020/03/02	3	72.00	3	72.13	71.50	0	197	0.00%
2020/02/26	31	68.00	1	67.90	68.20	30	185	16.21%
2020/02/25	30	69.50	2	69.60	69.00	28	180	15.49%
2020/02/24	2	69.55	2	69.75	69.90	0	176	0.00%
2020/02/21	27	68.67	2	69.00	68.30	25	174	14.33%
2020/02/20	1	67.50	2	66.85	68.40	-1	167	-0.60%
2020/02/19	0	0.00	2	66.40	66.10	-2	167	-1.19%
2020/02/18	15	65.80	0	0.00	65.60	15	164	9.15%
2020/02/17	4	65.95	2	66.35	66.10	2	161	1.24%
2020/02/14	1	64.90	1	64.80	64.50	0	156	0.00%
2020/02/13	54	64.01	1	64.20	64.60	53	153	34.54%
2020/02/12	43	63.96	2	63.95	64.20	41	151	27.06%
2020/02/11	25	62.30	0	0.00	62.70	25	142	17.56%
2020/02/10	30	63.00	0	0.00	62.90	30	140	21.39%
2020/02/03	3	60.57	0	0.00	62.00	3	118	2.53%
2020/01/31	20	62.00	0	0.00	61.00	20	110	18.10%
2019/12/19	0	0.00	1	58.30	57.50	-1	60	-1.66%
2019/11/13	0	0.00	1	56.80	56.90	-1	56	-1.78%
2019/09/10	0	0.00	1	52.60	52.60	-1	40	-2.44%
2019/07/29	1	55.10	0	0.00	55.40	1	18	5.30%
2019/04/09	0	0.00	20	56.15	56.20	-20	88	-22.50%
2018/11/23	0	0.00	1	48.20	48.20	-1	41	-2.43%
2018/11/07	3	47.23	0	0.00	47.25	3	38	7.87%
2018/10/03	1	53.00	0	0.00	53.00	1	66	1.51%
2018/07/31	10	51.20	0	0.00	51.20	10	64	15.46%
2018/07/24	10	53.80	0	0.00	53.80	10	45	21.94%
2018/07/09	3	51.60	0	0.00	51.50	3	47	6.36%
2018/07/06	3	51.57	0	0.00	51.50	3	47	6.31%
2018/04/17	0	0.00	2	57.45	57.00	-2	106	-1.87%
2018/04/16	0	0.00	1	57.30	57.30	-1	106	-0.94%
2018/03/21	1	62.50	0	0.00	61.20	1	104	0.96%
2018/03/14	2	59.65	2	59.70	59.70	0	76	0.00%
2018/03/13	4	58.68	0	0.00	58.80	4	73	5.41%
2018/03/06	0	0.00	1	57.00	56.10	-1	50	-1.96%
2018/03/05	0	0.00	5	56.08	55.40	-5	50	-9.99%
2018/03/01	3	58.37	0	0.00	57.50	3	46	6.50%
2018/02/06	0	0.00	1	49.05	47.65	-1	35	-2.79%