騰輝電子-KY (6672)-永豐金券商分點個股進出

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

騰輝電子-KY

(6672)

可現股當沖

股價
69.0
漲跌
▼0.9
漲幅
-1.29%
成交量
103張
產業
上市電子零組件類股
216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

騰輝電子-KY (6672)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
2024/12/03	0.1	70.40	0	0.00	69.00	0.1	141	0.07%
2024/12/02	0	0.00	0	69.90	69.90	0	148	0.00%
2024/11/29	0	70.03	0	0.00	69.80	0	151	0.00%
2024/11/28	2	69.80	2	70.30	69.60	0	154	0.00%
2024/11/26	0	70.50	0	0.00	70.50	0	152	0.00%
2024/11/25	0	0.00	0	70.35	70.40	0	153	0.00%
2024/11/20	1	69.40	0	0.00	69.40	1	154	0.65%
2024/11/18	1	70.30	2	70.60	70.00	-1	155	-0.64%
2024/11/14	4	69.08	4	69.15	69.90	0	153	0.00%
2024/11/13	3	69.33	3	69.43	69.20	0	151	0.00%
2024/11/12	50.8	70.58	13	69.79	70.10	37.8	150	25.14%
2024/11/11	0	0.00	2	70.75	70.50	-2	154	-1.29%
2024/11/08	0	72.90	3	71.27	71.30	-3	155	-1.93%
2024/11/06	0.1	71.50	1	71.70	71.60	-0.9	148	-0.61%
2024/11/05	0	71.01	2	71.10	70.90	-2	150	-1.31%
2024/11/04	3	70.47	1	70.40	70.40	2	153	1.30%
2024/10/30	0	0.00	1	70.60	70.00	-1	159	-0.63%
2024/10/29	2	70.25	1	70.80	70.90	1	160	0.62%
2024/10/28	4	71.90	0	0.00	71.30	4	160	2.50%
2024/10/24	1.1	71.13	13	71.41	71.40	-11.9	165	-7.21%
2024/10/22	2	70.00	0	70.40	70.60	2	162	1.23%
2024/10/21	7	69.94	0	0.00	69.90	7	164	4.25%
2024/10/18	4	69.83	0	0.00	69.50	4	170	2.35%
2024/10/16	2	69.10	2	70.10	70.00	0	177	0.02%
2024/10/14	1	69.10	1	69.50	69.50	0	182	0.00%
2024/10/11	0	69.50	0	0.00	69.00	0	184	0.01%
2024/10/09	5	69.74	0	0.00	69.30	5	186	2.68%
2024/10/08	0.1	70.80	0	0.00	71.30	0.1	187	0.04%
2024/10/07	2.2	70.87	0	71.90	71.00	2.2	195	1.11%
2024/10/04	0	71.20	4	70.18	71.10	-4	206	-1.94%
2024/10/01	23.9	70.15	0	0.00	70.10	23.9	212	11.25%
2024/09/30	1	70.50	4	70.20	70.00	-3	214	-1.40%
2024/09/26	3.1	70.67	0	0.00	70.20	3.1	223	1.37%
2024/09/25	3	70.67	1	71.10	71.00	2	228	0.88%
2024/09/24	1	70.52	0	0.00	70.30	1	228	0.45%
2024/09/23	0	71.80	0	0.00	71.20	0	229	0.00%
2024/09/20	1	71.50	0	0.00	71.00	1	233	0.43%
2024/09/19	0	0.00	0	72.50	71.00	0	236	0.00%
2024/09/18	1	70.70	1	70.70	70.60	0	246	0.00%
2024/09/16	3	70.90	1	71.40	71.20	2	249	0.80%
2024/09/12	4	69.20	0	0.00	69.30	4	252	1.59%
2024/09/11	1	67.70	1	68.70	68.00	0	254	0.00%
2024/09/10	2	67.85	1	68.60	67.50	1	254	0.39%
2024/09/09	3	69.73	1	68.90	70.10	2	254	0.79%
2024/09/06	3	71.23	3	71.70	72.00	0	251	0.00%
2024/09/05	14	72.99	1	71.70	71.50	13	251	5.18%
2024/09/04	12	71.66	8	72.24	72.90	4	250	1.59%
2024/09/03	15	74.81	5	74.50	73.70	10	245	4.07%
2024/09/02	3	72.70	2	73.00	72.80	1	243	0.41%
2024/08/30	1	72.30	1	72.40	72.40	0	244	0.00%
2024/08/28	0	71.30	0	0.00	70.80	0	245	0.00%
2024/08/27	1	71.40	1	71.20	71.20	0	247	0.00%
2024/08/26	0	0.00	3	71.90	71.70	-3	250	-1.20%
2024/08/23	2.1	70.33	0	0.00	71.30	2.1	251	0.83%
2024/08/19	2	69.90	0	0.00	69.70	2	259	0.77%
2024/08/15	0	0.00	2	69.70	69.50	-2	261	-0.76%
2024/08/14	0	0.00	15.2	69.71	69.60	-15.2	262	-5.78%
2024/08/13	4	68.88	10	69.46	69.30	-6	262	-2.29%
2024/08/12	1	67.00	2	67.55	66.60	-1	256	-0.39%
2024/08/08	1	65.30	0	0.00	65.40	1	255	0.39%
2024/08/07	1	66.90	2	66.05	66.90	-1	256	-0.39%
2024/08/06	5.1	63.83	3	62.57	63.60	2.1	254	0.82%
2024/08/05	10.2	65.02	14	65.19	65.30	-3.8	251	-1.50%
2024/08/02	0	71.20	3	71.23	70.10	-3	245	-1.22%
2024/08/01	1	72.50	0	0.00	73.00	1	245	0.41%
2024/07/31	0	0.00	1.1	72.25	71.90	-1.1	245	-0.45%
2024/07/30	1	70.49	1	71.20	71.50	0	247	0.01%
2024/07/29	3.2	71.27	1	70.70	70.40	2.2	246	0.90%
2024/07/26	4	72.45	2	72.15	72.10	2	244	0.82%
2024/07/23	2	73.15	1	74.20	72.80	1	244	0.41%
2024/07/22	1	72.80	0	0.00	72.30	1	244	0.41%
2024/07/19	3.1	74.03	0	0.00	73.60	3.1	242	1.26%
2024/07/18	0	76.10	7	75.80	75.70	-7	236	-2.95%
2024/07/17	5	77.00	0.1	77.00	77.00	4.9	234	2.09%
2024/07/15	5.1	76.40	0	78.20	76.00	5.1	241	2.12%
2024/07/12	2	76.55	2	76.35	76.90	0	237	0.00%
2024/07/11	3.1	77.39	0	0.00	76.80	3.1	235	1.33%
2024/07/10	5	77.58	0	0.00	77.40	5	237	2.11%
2024/07/09	0.2	77.09	0	0.00	77.20	0.2	237	0.10%
2024/07/08	0.1	79.36	0	0.00	78.10	0.1	231	0.02%
2024/07/05	4	80.35	2	80.15	80.20	2	222	0.91%
2024/07/02	0	81.90	0	0.00	81.90	0	223	0.00%
2024/07/01	0.1	84.70	0	0.00	84.40	0.1	220	0.05%
2024/06/28	0	85.00	1	84.20	84.20	-1	220	-0.47%
2024/06/27	1	84.90	0	0.00	84.40	1	231	0.43%
2024/06/26	1	85.40	2.5	85.00	85.00	-1.5	234	-0.65%
2024/06/25	1	84.40	0	0.00	84.50	1	232	0.43%
2024/06/24	8	85.30	1	84.90	84.30	7	231	3.03%
2024/06/21	0	85.20	0	0.00	84.80	0	223	0.00%
2024/06/19	1	83.90	0	0.00	83.80	1	225	0.44%
2024/06/18	1	83.80	0	83.50	83.90	1	227	0.44%
2024/06/14	9	83.61	0	0.00	83.90	9	227	3.96%
2024/06/13	0	82.60	0	0.00	82.50	0	228	0.00%
2024/06/12	1	82.00	0	0.00	82.40	1	232	0.43%
2024/06/11	0	85.00	0	0.00	82.50	0	236	0.00%
2024/06/06	0	0.00	1	84.21	84.00	-1	245	-0.41%
2024/06/05	0.1	82.90	0	0.00	82.00	0.1	242	0.04%
2024/06/03	1	83.00	0	0.00	83.30	1	251	0.40%
2024/05/31	0	0.00	2	84.00	83.00	-2	256	-0.78%
2024/05/30	0	0.00	1	84.00	83.50	-1	256	-0.39%
2024/05/28	2	85.20	1	85.30	85.20	1	259	0.39%
2024/05/24	0	0.00	0.1	84.00	84.10	-0.1	261	-0.03%
2024/05/23	1	85.50	3	84.40	84.00	-2	264	-0.76%
2024/05/21	6	85.08	0	0.00	84.80	6	279	2.15%
2024/05/20	0	85.10	5	84.72	84.10	-5	286	-1.75%
2024/05/16	0	0.00	2.3	84.57	84.60	-2.3	305	-0.75%
2024/05/15	0	85.00	1	84.70	83.90	-1	326	-0.31%
2024/05/13	0	84.00	5	84.02	84.10	-5	356	-1.40%
2024/05/10	4	83.88	0.2	84.00	83.70	3.8	380	1.00%
2024/05/09	1	84.00	1	85.40	83.60	0	389	0.00%
2024/05/08	11	84.65	1	85.20	85.20	10	392	2.55%
2024/05/07	0	0.00	1	84.70	84.40	-1	394	-0.25%
2024/05/06	2	84.35	0	0.00	84.10	2	395	0.51%
2024/05/03	1	85.10	1	85.10	85.00	0	400	0.00%
2024/05/02	1	85.00	3.4	84.26	85.50	-2.4	411	-0.58%
2024/04/30	3	84.10	0	0.00	83.80	3	454	0.66%
2024/04/29	1	83.10	0.1	83.78	83.40	0.9	456	0.20%
2024/04/25	0	83.10	0	0.00	82.30	0	464	0.00%
2024/04/24	3	83.30	0.2	83.40	83.50	2.8	468	0.59%
2024/04/23	2	82.30	0	82.00	82.30	2	471	0.42%
2024/04/22	1	82.70	1	82.30	81.70	0	470	0.00%
2024/04/19	0	82.66	2	83.10	81.90	-2	471	-0.42%
2024/04/18	2	85.30	1	85.40	85.30	1	464	0.22%
2024/04/17	1	85.20	0	0.00	85.10	1	469	0.21%
2024/04/16	0	85.57	2	84.85	84.70	-2	471	-0.42%
2024/04/15	1	87.50	0	0.00	87.30	1	476	0.21%
2024/04/12	0	88.70	0	0.00	88.50	0	486	0.00%
2024/04/11	0	88.53	0	0.00	88.10	0	486	0.00%
2024/04/10	0	89.98	0	0.00	89.10	0	486	0.00%
2024/04/09	2	89.55	0	0.00	89.20	2	485	0.41%
2024/04/08	1	91.30	4	91.65	91.20	-3	478	-0.63%
2024/04/03	0	0.00	0.5	92.00	92.20	-0.5	478	-0.10%
2024/04/02	2	92.35	4	91.93	92.00	-2	479	-0.42%
2024/04/01	1	92.90	0	92.90	92.20	1	483	0.20%
2024/03/29	1.5	91.13	1	90.90	91.00	0.5	473	0.11%
2024/03/28	0	90.27	0	0.00	89.60	0	470	0.00%
2024/03/27	0	0.00	11	89.58	89.60	-11	470	-2.34%
2024/03/26	0	91.70	1.3	88.91	89.00	-1.3	471	-0.27%
2024/03/25	4	91.18	0	0.00	91.00	4	476	0.84%
2024/03/22	0	90.40	0	0.00	89.70	0	483	0.00%
2024/03/21	1	89.70	1	89.70	89.70	0	490	0.00%
2024/03/20	3	90.23	0	0.00	90.00	3	515	0.58%
2024/03/19	0	90.05	0	0.00	89.70	0	551	0.00%
2024/03/18	2	88.75	2	89.35	89.40	0	551	0.00%
2024/03/15	3	88.43	0	0.00	88.40	3	553	0.54%
2024/03/14	4	90.50	1	89.80	89.10	3	551	0.55%
2024/03/13	1	93.40	2	92.20	91.20	-1	547	-0.18%
2024/03/11	0	91.35	1	90.60	91.20	-1	550	-0.18%
2024/03/08	0	89.90	3.3	90.46	89.80	-3.3	552	-0.59%
2024/03/07	0	92.90	0	0.00	91.60	0	550	0.00%
2024/03/06	1	90.70	2	92.30	92.10	-1	554	-0.18%
2024/03/05	0	91.92	1	92.20	91.30	-1	551	-0.18%
2024/03/04	0	92.43	0	0.00	91.60	0	555	0.00%
2024/03/01	1	92.00	1	91.80	91.20	0	554	0.01%
2024/02/29	0	92.30	4.3	92.29	92.50	-4.3	554	-0.77%
2024/02/27	0	93.49	2	91.95	91.80	-2	553	-0.36%
2024/02/26	0	94.36	4.1	93.01	93.40	-4.1	550	-0.75%
2024/02/23	18.1	93.63	2	93.15	92.70	16.1	549	2.92%
2024/02/22	1.1	93.63	3.2	94.25	93.60	-2.1	551	-0.39%
2024/02/21	4	94.53	0	0.00	94.10	4	544	0.74%
2024/02/20	2.1	95.04	4	95.50	94.70	-1.9	556	-0.35%
2024/02/19	7.1	95.94	0	95.80	95.80	7.1	566	1.25%
2024/02/16	1	97.00	1	96.80	97.50	0	576	0.00%
2024/02/15	1	93.00	5.2	93.30	93.60	-4.2	559	-0.75%
2024/02/05	3.1	94.43	7	95.14	94.60	-3.9	552	-0.71%
2024/02/02	8.8	93.26	11	93.35	93.90	-2.2	537	-0.41%
2024/02/01	1.5	91.67	1	92.00	91.40	0.5	516	0.10%
2024/01/31	0	91.13	7	90.96	91.00	-7	510	-1.37%
2024/01/30	0	90.40	0	0.00	90.20	0	511	0.00%
2024/01/29	0	90.55	0	0.00	90.20	0	511	0.00%
2024/01/26	2	90.75	46	90.26	89.60	-44	512	-8.59%
2024/01/25	1	91.59	0	0.00	90.90	1	513	0.20%
2024/01/24	2	89.00	19	91.51	91.00	-17	506	-3.36%
2024/01/23	3	86.57	0	0.00	87.20	3	469	0.64%
2024/01/22	1	85.90	1	85.50	86.20	0	468	0.00%
2024/01/19	0	84.90	11	84.01	84.80	-11	466	-2.36%
2024/01/18	1	82.80	32.4	83.36	83.50	-31.3	466	-6.72%
2024/01/17	1	84.20	0	85.99	84.00	1	467	0.21%
2024/01/12	1	83.90	0	84.90	83.90	1	477	0.20%
2024/01/11	0	0.00	6	84.82	85.00	-6	485	-1.24%
2024/01/10	0	0.00	1	83.80	83.80	-1	488	-0.20%
2024/01/09	0	86.90	0	0.00	84.50	0	489	0.00%
2023/12/29	0	0.00	1	90.40	90.20	-1	543	-0.18%
2023/12/27	4	89.80	3	90.33	90.60	1	548	0.18%
2023/12/26	2	88.35	0	0.00	89.40	2	549	0.36%
2023/12/22	0	0.00	1	88.60	88.40	-1	553	-0.18%
2023/12/19	1	88.90	0	0.00	88.40	1	568	0.18%
2023/12/18	1	91.30	1	90.70	89.80	0	568	0.00%
2023/12/15	1	90.90	15	91.61	92.10	-14	565	-2.48%
2023/12/14	2.4	91.11	13	91.36	91.90	-10.7	552	-1.93%
2023/12/13	1	89.00	0	0.00	88.70	1	522	0.19%
2023/12/12	3	88.77	2	88.90	87.80	1	544	0.18%
2023/12/11	4	88.68	0	0.00	88.60	4	555	0.72%
2023/12/08	0	0.00	1	88.80	88.80	-1	561	-0.18%
2023/12/07	2	89.32	0	0.00	88.90	2	574	0.36%
2023/12/04	2	90.15	0	0.00	89.50	2	655	0.31%
2023/12/01	5	90.18	0	0.00	91.00	5	704	0.71%
2023/11/30	1	89.80	0	0.00	89.50	1	719	0.14%
2023/11/29	3	88.53	1	89.30	88.50	2	719	0.28%
2023/11/28	0	88.30	0	0.00	88.10	0	724	0.00%
2023/11/27	1	87.20	0	0.00	86.90	1	738	0.14%
2023/11/24	3	88.37	1	88.30	88.20	2	759	0.26%
2023/11/22	2	89.90	1	90.00	89.50	1	778	0.13%
2023/11/21	3	90.40	1	90.00	90.00	2	787	0.25%
2023/11/20	2	89.70	0	0.00	89.60	2	791	0.25%
2023/11/17	9	88.54	6	89.60	90.30	3	794	0.38%
2023/11/16	3	88.47	0	0.00	88.80	3	786	0.38%
2023/11/15	7	87.23	8	87.34	88.10	-1	785	-0.13%
2023/11/14	1	86.50	3	86.20	85.20	-2	832	-0.24%
2023/11/13	1	86.20	0	0.00	86.10	1	854	0.12%
2023/11/09	1	86.50	0	0.00	86.00	1	902	0.11%
2023/11/08	1	87.90	1	87.90	87.50	0	932	0.00%
2023/11/07	1	89.00	0	0.00	88.00	1	1,023	0.10%
2023/11/02	1	87.50	0	0.00	88.00	1	1,307	0.08%
2023/11/01	0	0.00	2	84.50	86.00	-2	1,304	-0.15%
2023/10/31	0	85.00	0	0.00	84.40	0	1,303	0.00%
2023/10/30	0	0.00	1	86.40	86.30	-1	1,301	-0.08%
2023/10/26	2	87.40	0	0.00	87.30	2	1,308	0.15%
2023/10/25	2	88.50	0	0.00	88.50	2	1,318	0.15%
2023/10/24	1	88.39	0	0.00	88.20	1	1,337	0.08%
2023/10/20	0	0.00	1	88.20	87.80	-1	1,348	-0.07%
2023/10/18	1	89.70	0	0.00	88.70	1	1,347	0.07%
2023/10/17	0	91.20	0	0.00	90.00	0	1,346	0.00%
2023/10/13	5	92.88	0	0.00	92.90	5	1,354	0.37%
2023/10/12	6	91.60	0	0.00	91.60	6	1,348	0.44%
2023/10/11	2	89.46	0	0.00	89.00	2	1,337	0.15%
2023/10/06	4	97.38	2	96.91	95.80	2	1,313	0.15%
2023/10/05	3	98.60	2	98.25	97.90	1	1,306	0.08%
2023/10/04	0	97.45	1	97.03	97.90	-1	1,304	-0.08%
2023/10/03	2	98.00	2	97.45	97.30	0	1,302	0.00%
2023/10/02	1	97.90	0.2	98.22	98.50	0.8	1,311	0.06%
2023/09/27	0	0.00	1	95.50	95.70	-1	1,324	-0.08%
2023/09/26	1.2	97.24	0	96.60	94.50	1.2	1,330	0.09%
2023/09/25	8	97.96	6	97.42	97.50	2	1,329	0.15%
2023/09/21	7	94.53	1	95.20	95.20	6	1,345	0.45%
2023/09/20	1	95.50	0	0.00	95.00	1	1,340	0.07%
2023/09/19	1	97.00	21	96.39	96.30	-20	1,344	-1.49%
2023/09/18	0	0.00	1	98.60	98.60	-1	1,340	-0.07%
2023/09/15	2	99.86	0.1	100.00	99.60	2	1,350	0.15%
2023/09/14	1.1	99.83	0	0.00	100.50	1.1	1,335	0.08%
2023/09/13	1	99.80	0.5	100.50	99.80	0.5	1,328	0.04%
2023/09/12	2	100.50	1.1	100.93	99.50	0.9	1,328	0.07%
2023/09/11	2	99.30	2	102.00	99.30	0	1,317	0.00%
2023/09/08	1	101.00	3.2	101.37	101.50	-2.2	1,304	-0.17%
2023/09/07	0	100.50	1.1	99.89	100.00	-1	1,286	-0.08%
2023/09/06	25.2	99.98	7	99.14	99.30	18.2	1,269	1.43%
2023/09/05	13	97.27	13	96.36	96.30	0	1,226	0.00%
2023/09/01	2	95.10	0	0.00	94.60	2	1,211	0.17%
2023/08/31	1	96.00	2	95.70	95.40	-1	1,218	-0.08%
2023/08/30	3	93.47	0	0.00	94.00	3	1,211	0.25%
2023/08/28	1	90.70	3	91.50	90.10	-2	1,184	-0.17%
2023/08/25	0	0.00	1.4	93.63	92.50	-1.4	1,180	-0.12%
2023/08/23	1	94.60	0	0.00	94.70	1	1,175	0.09%
2023/08/22	1	94.50	3	95.27	94.80	-2	1,184	-0.17%
2023/08/21	0	0.00	2	95.50	95.50	-2	1,182	-0.17%
2023/08/18	4.1	100.06	15	99.04	96.50	-10.9	1,184	-0.92%
2023/08/17	12.2	98.08	2.1	97.87	98.40	10.1	1,130	0.89%
2023/08/16	2	94.95	2	95.15	96.00	0	1,119	0.00%
2023/08/15	1.1	97.25	2	97.45	96.20	-0.9	1,130	-0.08%
2023/08/14	8.4	96.24	5.1	98.00	96.10	3.4	1,116	0.30%
2023/08/11	14.1	99.20	15	99.46	99.20	-0.9	1,090	-0.08%
2023/08/10	41.3	98.34	48.1	99.13	97.00	-6.8	1,000	-0.67%
2023/08/09	15.3	96.40	22.1	95.56	99.50	-6.9	887	-0.77%
2023/08/08	9	91.60	6	91.60	91.60	3	730	0.41%
2023/08/07	2	82.81	0	0.00	83.30	2	714	0.29%
2023/08/04	0	0.00	1	81.70	81.40	-1	712	-0.14%
2023/08/02	0	82.00	1	82.30	81.00	-1	713	-0.14%
2023/08/01	2	83.40	0	0.00	83.00	2	716	0.28%
2023/07/31	0	0.00	0.1	84.60	83.00	-0.1	721	-0.01%
2023/07/28	1	85.00	0	0.00	84.30	1	729	0.14%
2023/07/27	0	0.00	2	85.05	85.30	-2	753	-0.27%
2023/07/26	1	80.90	3.1	81.29	80.20	-2.1	732	-0.29%
2023/07/25	0	82.30	0	0.00	81.20	0	728	0.00%
2023/07/21	1	81.02	0	0.00	81.20	1	722	0.14%
2023/07/20	1	83.00	2	84.05	83.40	-1	719	-0.14%
2023/07/19	2	86.69	0	0.00	83.30	2	717	0.28%
2023/07/18	0	0.00	1	87.90	88.10	-1	711	-0.14%
2023/07/14	1	88.70	0	0.00	88.60	1	719	0.14%
2023/07/12	2	86.90	0	0.00	87.00	2	750	0.27%
2023/07/11	5.1	87.95	0	0.00	88.40	5.1	754	0.68%
2023/07/10	0	87.80	3	87.70	87.60	-3	753	-0.40%
2023/07/07	10.1	88.60	0	0.00	88.10	10.1	756	1.34%
2023/07/06	0	0.00	2	89.60	90.00	-2	745	-0.27%
2023/07/05	2	89.30	0	0.00	88.50	2	730	0.27%
2023/07/04	0	0.00	3	87.90	89.50	-3	728	-0.41%
2023/07/03	0	0.00	1	89.40	89.00	-1	722	-0.14%
2023/06/30	1.1	88.36	0	0.00	88.70	1.1	737	0.15%
2023/06/29	0	88.67	2	88.75	89.10	-2	731	-0.27%
2023/06/26	1	85.00	0	0.00	85.60	1	698	0.14%
2023/06/21	1	83.30	1	83.50	84.40	0	691	0.00%
2023/06/20	1	86.70	0	0.00	86.70	1	675	0.15%
2023/06/19	4	87.40	1	87.70	87.20	3	668	0.45%
2023/06/16	3	88.70	0.1	89.20	88.40	3	662	0.45%
2023/06/15	1	89.90	0	0.00	90.00	1	655	0.15%
2023/06/14	1	90.00	0	0.00	89.60	1	659	0.15%
2023/06/13	1	90.50	1	90.30	90.60	0	654	0.00%
2023/06/12	5	90.12	0	0.00	90.30	5	640	0.78%
2023/06/09	3	89.83	51	89.66	89.80	-48	627	-7.64%
2023/06/08	1.1	88.60	0	0.00	88.40	1.1	619	0.18%
2023/06/07	0.1	88.30	0	0.00	88.50	0.1	620	0.01%
2023/06/06	0	87.50	11	88.00	87.50	-11	621	-1.76%
2023/06/02	1	89.70	1	89.80	90.50	0	604	0.00%
2023/06/01	0	0.00	3	89.90	90.10	-3	599	-0.50%
2023/05/31	1	90.30	2	90.95	90.30	-1	612	-0.16%
2023/05/30	0	89.60	4.1	89.86	89.20	-4.1	615	-0.67%
2023/05/29	11	91.66	0	0.00	90.30	11	606	1.81%
2023/05/26	0	0.00	1	90.60	90.30	-1	599	-0.17%
2023/05/24	1	88.80	0.5	88.90	89.20	0.5	578	0.09%
2023/05/23	0	0.00	0	87.60	87.50	0	565	0.00%
2023/05/22	0.1	86.80	11	86.15	85.40	-10.9	558	-1.95%
2023/05/19	4	85.08	9	85.70	85.00	-5	543	-0.92%
2023/05/18	0	0.00	0.5	82.90	82.30	-0.5	515	-0.10%
2023/05/17	4	80.95	72	80.78	81.10	-68	499	-13.61%
2023/05/16	19	80.63	154	80.63	80.20	-135	494	-27.31%	大賣/鉅額交易
2023/05/15	2	80.80	64	80.67	80.30	-62	490	-12.65%
2023/05/12	3	81.40	0	0.00	81.40	3	500	0.60%
2023/05/11	1	80.10	0	0.00	81.50	1	499	0.20%
2023/05/10	0	81.46	0	0.00	82.10	0	495	0.00%
2023/05/05	0	82.00	2	82.00	81.50	-2	493	-0.41%
2023/05/04	22	79.43	3	79.77	79.60	19	491	3.87%
2023/05/03	8	82.23	1	84.41	81.20	7	488	1.43%
2023/04/28	4	83.05	2.4	83.38	82.40	1.6	471	0.34%
2023/04/27	0	0.00	1	82.00	82.50	-1	470	-0.21%
2023/04/26	2	81.70	1	82.00	82.30	1	461	0.22%
2023/04/25	1	82.40	0	0.00	82.20	1	459	0.22%
2023/04/24	2	85.95	1.7	86.19	86.20	0.3	454	0.07%
2023/04/21	0	0.00	1	86.50	85.00	-1	451	-0.22%
2023/04/20	1	88.50	5	88.88	87.80	-4	448	-0.89%
2023/04/19	0.9	89.20	13.9	89.62	89.90	-13	446	-2.91%
2023/04/18	0	0.00	4.1	90.13	90.80	-4.1	440	-0.92%
2023/04/17	4	86.10	2.1	89.09	88.90	1.9	420	0.44%
2023/04/14	2	85.90	0	87.10	85.80	2	400	0.50%
2023/04/13	2	84.76	0	0.00	85.00	2	395	0.51%
2023/04/12	4	83.83	1	83.80	84.40	3	394	0.76%
2023/04/11	0	84.98	0	0.00	84.50	0	392	0.00%
2023/04/10	0	87.70	0	0.00	83.80	0	392	0.00%
2023/04/07	0.1	85.10	20	84.53	84.70	-19.9	394	-5.04%
2023/04/06	4.1	85.07	1	84.80	84.60	3.1	391	0.79%
2023/03/31	0	85.45	1.1	85.32	85.10	-1.1	388	-0.27%
2023/03/30	1	81.91	1	82.20	83.00	0	374	0.00%
2023/03/28	0	82.40	0	0.00	80.60	0	371	0.00%
2023/03/27	0	85.43	0	0.00	82.60	0	371	0.00%
2023/03/24	0	86.29	0	0.00	84.00	0	374	0.00%
2023/03/23	4	83.50	0	0.00	84.00	4	378	1.06%
2023/03/22	3	83.00	0	0.00	83.70	3	382	0.78%
2023/03/21	2	84.00	0	0.00	82.70	2	386	0.52%
2023/03/20	0	85.80	0	0.00	83.30	0	394	0.00%
2023/03/17	4	84.03	3	83.90	83.70	1	418	0.24%
2023/03/16	1	80.60	2	80.50	82.00	-1	433	-0.23%
2023/03/15	5	83.30	2	84.90	83.90	3	478	0.63%
2023/03/13	27	84.31	8	83.02	84.50	19	476	3.98%
2023/03/10	0	86.20	9	86.50	84.40	-9	480	-1.88%
2023/03/09	10	87.16	0	0.00	87.80	10	485	2.06%
2023/03/08	20	86.74	0	0.00	86.90	20	488	4.09%
2023/03/07	1	86.10	0	86.40	86.10	1	499	0.20%
2023/03/06	0	85.40	1	85.30	85.30	-1	499	-0.20%
2023/03/03	3	85.60	0	0.00	85.00	3	519	0.58%
2023/03/02	0	84.10	1	84.50	84.90	-1	514	-0.19%
2023/03/01	0	82.90	2	81.80	82.30	-2	509	-0.39%
2023/02/24	0	84.00	0	0.00	81.80	0	508	0.00%
2023/02/23	1	83.50	0	0.00	83.50	1	506	0.20%
2023/02/22	0	83.48	8	82.53	82.60	-8	505	-1.58%
2023/02/21	0	0.00	0	84.50	83.70	0	502	0.00%
2023/02/20	4	84.13	3	83.70	83.90	1	502	0.20%
2023/02/17	0	82.00	0	0.00	82.20	0	494	0.00%
2023/02/16	4	81.90	0	0.00	82.10	4	494	0.81%
2023/02/15	0	80.48	1	80.00	80.00	-1	491	-0.20%
2023/02/14	2	80.50	1	79.60	79.60	1	491	0.20%
2023/02/13	4	80.03	0	0.00	80.00	4	490	0.82%
2023/02/10	1	80.00	9	81.39	79.70	-8	493	-1.62%
2023/02/09	3	81.30	3	81.40	81.30	0	482	0.00%
2023/02/08	3	81.70	0	0.00	81.30	3	481	0.62%
2023/02/07	2	81.60	0	81.40	81.60	2	480	0.41%
2023/02/06	0	81.50	0	0.00	80.70	0	485	0.01%
2023/02/03	1	83.00	3	82.00	81.80	-2	482	-0.41%
2023/02/02	3	83.20	5	82.70	83.00	-2	476	-0.42%
2023/02/01	30	81.31	5	81.10	81.90	25	466	5.36%
2023/01/31	3	79.67	12.5	80.11	80.20	-9.5	456	-2.08%
2023/01/30	24	77.68	0	78.40	78.20	24	442	5.42%
2023/01/17	4	74.80	2	74.80	75.50	2	434	0.46%
2023/01/13	0	78.40	0	0.00	75.60	0	432	0.00%
2023/01/12	0.3	76.90	0	0.00	76.40	0.3	430	0.07%
2023/01/11	0	0.00	3	78.10	77.50	-3	429	-0.70%
2023/01/09	4	77.15	0	0.00	77.20	4	426	0.94%
2023/01/06	0	77.10	0	76.90	77.00	0	419	-0.01%
2023/01/05	1	76.80	0	0.00	75.50	1	418	0.24%
2023/01/04	0	0.00	1	76.00	76.20	-1	418	-0.24%
2022/12/30	3	75.90	0	0.00	75.30	3	413	0.72%
2022/12/23	0	0.00	3	73.70	75.20	-3	400	-0.75%
2022/12/22	0	0.00	1	74.80	75.10	-1	400	-0.25%
2022/12/21	3	73.70	0	0.00	72.60	3	402	0.75%
2022/12/20	0	0.00	1	73.50	73.00	-1	402	-0.25%
2022/12/19	0	0.00	2	77.20	76.20	-2	402	-0.50%
2022/12/16	0	77.20	0	0.00	77.00	0	399	0.00%
2022/12/15	2	76.90	0	0.00	78.00	2	395	0.51%
2022/12/14	1	76.90	0	0.00	76.40	1	389	0.26%
2022/12/13	1	77.90	1	76.50	76.10	0	383	0.00%
2022/12/12	0	76.90	0	78.10	77.50	0	378	0.00%
2022/12/09	2	78.95	1	79.00	78.10	1	369	0.27%
2022/12/08	1.2	78.42	5	76.52	79.80	-3.8	344	-1.10%
2022/12/07	4	75.00	10	76.86	76.90	-6	320	-1.87%
2022/12/06	2	73.45	2	73.10	72.00	0	268	0.00%
2022/12/05	4	74.80	2	74.90	74.00	2	265	0.75%
2022/12/02	1	74.80	4	74.20	74.40	-3	260	-1.15%
2022/12/01	3	73.70	1	73.40	73.40	2	257	0.78%
2022/11/30	3	72.67	1	72.90	72.90	2	248	0.81%
2022/11/29	1	72.80	1	73.00	72.40	0	240	0.00%
2022/11/28	1	70.50	0	0.00	70.30	1	227	0.44%
2022/11/24	2	70.10	0	0.00	72.10	2	218	0.92%
2022/11/23	1	67.60	1	69.40	68.80	0	206	0.00%
2022/11/21	0	68.00	1	68.10	67.80	-1	206	-0.48%
2022/11/18	0	68.80	0	0.00	68.30	0	207	0.00%
2022/11/17	1	67.60	0	68.00	68.00	1	212	0.47%
2022/11/15	1	66.00	0	0.00	66.80	1	236	0.42%
2022/11/11	0	0.00	1	66.00	65.00	-1	241	-0.41%
2022/11/10	1	65.60	0	0.00	65.20	1	238	0.42%
2022/11/09	0	0.00	0.1	66.20	66.00	-0.1	239	-0.04%
2022/11/08	0	0.00	5	65.80	65.00	-5	240	-2.07%
2022/11/07	0	0.00	0.1	65.50	65.00	-0.1	241	-0.03%
2022/11/04	0	0.00	0.1	64.40	64.70	-0.1	251	-0.02%
2022/11/03	0	0.00	5	62.82	63.80	-5	250	-2.00%
2022/11/02	21	62.98	15.1	63.93	63.30	5.9	249	2.36%
2022/11/01	2	60.30	4	60.70	61.00	-2	241	-0.83%
2022/10/28	0	60.20	0	0.00	58.40	0	244	0.00%
2022/10/27	0	0.00	2	60.20	60.20	-2	245	-0.82%
2022/10/25	0	59.00	0	0.00	58.50	0	246	0.00%
2022/10/20	0	0.00	1	60.20	61.00	-1	251	-0.40%
2022/10/19	0	0.00	2	61.20	60.40	-2	253	-0.79%
2022/10/17	0	0.00	4	58.65	59.60	-4	253	-1.58%
2022/10/14	0.1	59.60	3.1	59.61	59.60	-3	255	-1.16%
2022/10/13	0	59.00	0	0.00	56.80	0	255	0.00%
2022/10/12	0	0.00	2	59.20	60.30	-2	252	-0.79%
2022/10/11	0	60.00	0	0.00	59.80	0	252	0.00%
2022/10/07	0	0.00	5.1	62.40	62.10	-5.1	253	-2.01%
2022/10/03	0	60.50	0	0.00	60.50	0	263	0.00%
2022/09/28	0	58.85	0	0.00	58.10	0	276	0.01%
2022/09/27	0	61.50	0	0.00	62.30	0	270	0.01%
2022/09/26	0.2	63.86	3	62.30	61.50	-2.8	270	-1.03%
2022/09/22	0	65.60	1	65.32	65.80	-1	273	-0.37%
2022/09/21	0	0.00	0.1	66.79	66.20	-0.1	273	-0.05%
2022/09/20	0	67.20	0	0.00	66.80	0	274	0.00%
2022/09/19	0	66.90	0	0.00	66.80	0	277	0.00%
2022/09/16	1	68.70	0	69.89	68.20	1	279	0.35%
2022/09/14	0	69.00	0	69.40	68.70	0	290	0.00%
2022/09/12	0	0.00	0	70.20	69.90	0	307	0.00%
2022/09/07	0	67.00	0	0.00	66.60	0	322	0.00%
2022/09/05	0	71.30	0	0.00	70.80	0	319	0.01%
2022/09/01	1.4	71.84	3	72.43	71.50	-1.6	319	-0.51%
2022/08/31	0	73.60	0	73.50	74.30	0	315	0.00%
2022/08/29	0	69.05	0.1	69.59	69.40	-0.1	322	-0.04%
2022/08/26	0.3	72.70	0	0.00	71.70	0.3	322	0.11%
2022/08/25	1	72.40	0	0.00	71.60	1	322	0.31%
2022/08/23	0	0.00	1.4	73.85	72.90	-1.4	320	-0.45%
2022/08/22	1	75.60	0.4	75.88	75.40	0.6	314	0.20%
2022/08/18	0	67.20	0	0.00	68.50	0	299	0.00%
2022/08/15	0	69.60	0	0.00	69.00	0	298	0.00%
2022/08/09	1	62.60	0	62.00	62.80	1	289	0.34%
2022/08/04	0.1	61.80	2	60.85	61.60	-1.9	296	-0.66%
2022/08/03	1	62.70	0	0.00	62.50	1	294	0.34%
2022/08/02	0	63.20	0	0.00	62.90	0	298	0.01%
2022/07/27	0	64.20	0	67.00	65.90	0	307	0.00%
2022/07/22	0	0.00	3	69.93	69.30	-3	332	-0.90%
2022/07/18	0	69.50	0	68.60	68.00	0	354	-0.01%
2022/07/12	0	62.70	1	62.70	62.50	-1	360	-0.26%
2022/07/07	2	66.72	0	0.00	67.90	2	354	0.57%
2022/07/06	0	66.40	1.1	66.51	64.30	-1.1	357	-0.32%
2022/07/05	0.2	68.60	1	67.70	67.70	-0.8	363	-0.22%
2022/07/04	0	0.00	2	66.10	67.70	-2	361	-0.56%
2022/07/01	1.1	66.36	0	68.60	66.10	1.1	365	0.30%
2022/06/30	1	70.90	0	0.00	70.40	1	362	0.28%
2022/06/29	1	73.66	0	0.00	74.00	1	361	0.29%
2022/06/24	4	73.15	3	73.00	72.60	1	365	0.27%
2022/06/23	2.2	70.32	10	70.30	71.00	-7.8	365	-2.14%
2022/06/22	0.2	71.20	10	70.45	70.40	-9.9	363	-2.71%
2022/06/21	0.5	75.02	0	75.20	75.30	0.5	358	0.14%
2022/06/20	0	82.50	0	0.00	81.40	0	358	0.00%
2022/06/17	1.2	82.45	2	82.80	82.00	-0.8	353	-0.22%
2022/06/16	1	88.50	0	0.00	86.50	1	345	0.29%
2022/06/15	0	0.00	1	89.60	89.60	-1	343	-0.29%
2022/06/10	0	0.00	2	89.65	90.40	-2	357	-0.56%
2022/06/06	0	93.80	0	0.00	93.50	0	350	0.00%
2022/05/31	0	0.00	1	94.50	94.50	-1	359	-0.28%
2022/05/30	0	0.00	2.1	94.29	95.10	-2.1	362	-0.58%
2022/05/27	2	93.00	0	0.00	93.20	2	359	0.56%
2022/05/26	0	92.00	0	0.00	90.00	0	350	0.01%
2022/05/19	1	89.90	2	89.50	90.50	-1	370	-0.27%
2022/05/16	1	89.77	0	0.00	88.80	1	375	0.27%
2022/05/09	0	90.50	0	0.00	90.00	0	395	0.00%
2022/05/04	0	0.00	1	96.20	95.90	-1	401	-0.25%
2022/04/29	1	93.80	0	0.00	93.50	1	420	0.24%
2022/04/27	1	92.47	12	92.60	93.00	-11	404	-2.71%
2022/04/26	0	97.90	8	96.60	96.10	-8	392	-2.04%
2022/04/25	0	97.50	2	97.05	97.00	-2	393	-0.51%
2022/04/22	0	0.00	1	101.50	102.00	-1	389	-0.26%
2022/04/18	0	98.00	3	98.30	98.00	-3	416	-0.72%
2022/04/15	1	99.80	0	0.00	99.50	1	417	0.24%
2022/04/12	1	102.01	0	0.00	101.00	1	442	0.23%
2022/04/11	0	104.54	0	0.00	103.50	0	454	0.00%
2022/04/08	1	108.00	0	0.00	109.00	1	471	0.21%
2022/04/06	0	109.50	0	0.00	109.00	0	477	0.00%
2022/04/01	0	0.00	1	111.50	111.00	-1	486	-0.21%
2022/03/28	0	111.50	0	0.00	111.50	0	635	0.00%
2022/03/23	0	0.00	1.1	113.12	115.00	-1.1	653	-0.16%
2022/03/22	0	112.50	5	111.80	112.00	-5	651	-0.76%
2022/03/16	1	107.50	0	0.00	106.50	1	668	0.15%
2022/03/15	0	109.11	0	0.00	108.00	0	670	0.00%
2022/03/14	0	0.00	7	112.21	112.50	-7	666	-1.05%
2022/03/10	0	0.00	1	114.50	115.50	-1	681	-0.15%
2022/03/09	1	112.00	0	0.00	112.00	1	688	0.15%
2022/03/08	2	111.01	9	111.22	111.00	-7	701	-1.00%
2022/03/07	2	114.51	1	115.00	114.50	1	703	0.15%
2022/03/04	2	117.00	0	0.00	117.00	2	708	0.28%
2022/03/03	6	119.67	0	0.00	117.50	6	732	0.82%
2022/03/01	1	119.01	0	119.50	119.50	1	827	0.12%
2022/02/24	0	117.00	2	118.00	116.50	-2	866	-0.23%
2022/02/22	0	118.50	1	119.00	117.50	-1	892	-0.11%
2022/02/18	1	122.50	0	0.00	123.00	1	1,035	0.10%
2022/02/17	0	0.00	5	121.00	121.00	-5	1,090	-0.46%
2022/02/16	3	122.33	5	122.00	121.50	-2	1,124	-0.18%
2022/02/15	2	121.00	7	120.86	120.00	-5	1,130	-0.44%
2022/02/14	0	119.25	0	0.00	118.50	0	1,142	0.00%
2022/02/11	2	122.25	0	0.00	122.00	2	1,146	0.17%
2022/02/10	0	0.00	1	120.50	121.50	-1	1,164	-0.09%
2022/02/09	1	121.50	1	121.50	123.50	0	1,202	0.00%
2022/02/08	1	119.51	0.1	119.50	120.50	1	1,277	0.07%
2022/01/26	1	110.50	0	0.00	112.50	1	1,367	0.07%
2022/01/25	1	115.44	0	0.00	111.00	1	1,386	0.07%
2022/01/24	0	116.67	0	0.00	116.00	0	1,391	0.00%
2022/01/21	0	120.10	2	119.50	119.00	-2	1,399	-0.14%
2022/01/20	0	0.00	1	123.03	123.00	-1	1,424	-0.07%
2022/01/19	0	0.00	1	120.50	120.50	-1	1,444	-0.07%
2022/01/14	2	119.27	0	0.00	119.50	2	1,477	0.14%
2022/01/13	0	0.00	2	122.50	122.50	-2	1,469	-0.14%
2022/01/12	2	123.75	13	123.35	123.00	-11	1,473	-0.75%
2022/01/11	0	125.50	4	125.88	125.50	-4	1,484	-0.27%
2022/01/07	1	126.01	4	125.75	126.00	-3	1,486	-0.20%
2022/01/06	2	130.50	5	131.00	129.00	-3	1,483	-0.20%
2022/01/05	2	132.75	4	134.38	132.00	-2	1,480	-0.14%
2022/01/04	15	134.27	3	135.17	133.00	12	1,485	0.81%
2022/01/03	4	136.38	3	136.67	137.00	1	1,477	0.07%
2021/12/30	0	0.00	4	133.25	133.50	-4	1,469	-0.27%
2021/12/28	5	134.10	1.1	133.09	133.00	3.9	1,506	0.26%
2021/12/27	2	135.75	3	136.50	135.00	-1	1,516	-0.07%
2021/12/24	2	133.75	7	135.79	132.50	-5	1,517	-0.33%
2021/12/23	7	134.86	7	136.29	134.50	0	1,518	0.00%
2021/12/22	16	135.03	6	136.42	135.50	10	1,514	0.66%
2021/12/20	0	0.00	2	123.50	123.50	-2	1,484	-0.13%
2021/12/16	0	0.00	1	125.50	126.50	-1	1,582	-0.06%
2021/12/14	0	0.00	3	123.17	123.00	-3	1,623	-0.18%
2021/12/13	1	128.00	1	127.50	127.00	0	1,632	0.00%
2021/12/10	1	129.50	30	129.00	128.50	-29	1,644	-1.76%
2021/12/09	1	131.50	0	0.00	130.00	1	1,640	0.06%
2021/12/08	1	131.50	1	131.50	131.50	0	1,638	0.00%
2021/12/07	6	130.58	1	133.50	131.00	5	1,652	0.30%
2021/12/03	5	130.50	2	130.50	130.50	3	1,666	0.18%
2021/12/02	6	130.00	0	0.00	129.50	6	1,682	0.36%
2021/12/01	1	133.00	0	0.00	132.50	1	1,700	0.06%
2021/11/30	1	133.50	0	0.00	134.50	1	1,715	0.06%
2021/11/29	0	0.00	2	129.75	131.50	-2	1,726	-0.12%
2021/11/26	25	138.62	5	138.00	133.50	20	1,714	1.17%
2021/11/25	6.1	140.16	5	138.90	138.50	1.1	1,688	0.07%
2021/11/24	3	136.00	6	135.00	136.00	-3	1,638	-0.18%
2021/11/23	2	133.00	1	131.50	131.00	1	1,655	0.06%
2021/11/22	2	136.00	2	136.00	136.00	0	1,694	0.00%
2021/11/19	1	135.50	9	137.78	135.50	-8	1,706	-0.47%
2021/11/18	15	139.97	13	138.38	138.00	2	1,712	0.12%
2021/11/17	7	141.00	160	140.73	139.50	-153	1,688	-9.06%	大賣/鉅額交易
2021/11/16	16	138.00	10.1	137.56	138.00	5.9	1,617	0.36%
2021/11/15	10	133.80	10.1	133.77	134.00	-0.1	1,587	-0.01%
2021/11/12	1	129.50	2	130.50	129.50	-1	1,594	-0.06%
2021/11/10	1	130.00	2	129.25	130.00	-1	1,676	-0.06%
2021/11/09	14	128.68	0	0.00	128.00	14	1,697	0.82%
2021/11/08	22	129.16	1	127.00	127.00	21	1,704	1.23%
2021/11/05	4.1	133.51	311	133.69	132.50	-306.9	1,695	-18.10%	大賣/鉅額交易
2021/11/04	17.1	135.01	11.1	135.50	137.50	6	1,638	0.37%
2021/11/03	1.2	128.08	0.1	130.00	129.50	1.2	1,586	0.07%
2021/11/02	0	0.00	1	127.50	126.00	-1	1,642	-0.06%
2021/11/01	2	131.00	1	127.50	130.50	1	1,645	0.06%
2021/10/29	1	127.00	2	129.00	126.50	-1	1,660	-0.06%
2021/10/28	8	130.94	1	129.50	129.00	7	1,662	0.42%
2021/10/27	3	130.33	2	129.00	130.00	1	1,674	0.06%
2021/10/25	0	0.00	2	125.25	125.00	-2	1,732	-0.12%
2021/10/22	2	128.25	2	127.75	128.00	0	1,790	0.00%
2021/10/20	2	126.50	1	126.00	125.50	1	1,903	0.05%
2021/10/19	1	128.50	2	127.50	127.00	-1	1,990	-0.05%
2021/10/18	0	0.00	1	122.00	122.00	-1	2,011	-0.05%
2021/10/15	0	0.00	4	126.50	126.00	-4	2,076	-0.19%
2021/10/14	3	124.67	1	124.50	124.50	2	2,174	0.09%
2021/10/13	1	120.00	2	120.25	120.00	-1	2,268	-0.04%
2021/10/12	0	0.00	3	121.50	122.50	-3	2,425	-0.12%
2021/10/08	2	125.50	0	0.00	125.00	2	2,476	0.08%
2021/10/07	1	125.00	1	125.00	127.50	0	2,546	0.00%
2021/10/06	1	124.00	7	121.00	121.50	-6	2,681	-0.22%
2021/10/05	2	124.50	3	126.50	129.00	-1	2,761	-0.04%
2021/10/04	7	123.93	6	126.08	123.50	1	2,829	0.04%
2021/10/01	4	128.88	5	128.00	128.00	-1	2,988	-0.03%
2021/09/30	6	129.75	6	130.75	132.00	0	3,113	0.00%
2021/09/29	10	128.45	19	128.79	127.50	-9	3,275	-0.27%
2021/09/28	14	135.43	9	134.61	135.00	5	3,487	0.14%
2021/09/27	7	144.36	5	143.60	142.00	2	3,688	0.05%
2021/09/24	10	147.35	5	148.30	148.00	5	3,731	0.13%
2021/09/23	13	148.81	8	150.69	150.00	5	3,738	0.13%
2021/09/22	2	142.50	3	142.00	141.00	-1	3,894	-0.03%
2021/09/17	4	145.75	6	142.75	146.50	-2	3,927	-0.05%
2021/09/16	5	142.40	2	141.50	141.50	3	3,999	0.08%
2021/09/15	4	138.00	21	135.38	135.50	-17	4,106	-0.41%
2021/09/14	2	140.00	1	140.00	139.50	1	4,241	0.02%
2021/09/10	0	0.00	200	140.35	141.50	-200	4,412	-4.53%	大賣/鉅額交易
2021/09/09	2	142.75	0	0.00	144.00	2	4,572	0.04%
2021/09/08	2	141.25	7	140.50	139.00	-5	4,661	-0.11%
2021/09/07	0.1	142.00	1	141.50	142.00	-1	4,840	-0.02%
2021/09/06	7	148.21	2	152.50	146.50	5	5,008	0.10%
2021/09/01	1	153.00	2	152.00	153.00	-1	5,379	-0.02%
2021/08/31	1	151.50	1	151.00	151.00	0	5,519	0.00%
2021/08/30	0	0.00	7	152.93	151.50	-7	5,649	-0.12%
2021/08/27	7	158.21	0	0.00	150.50	7	5,835	0.12%
2021/08/26	2	158.25	1	162.00	157.50	1	5,996	0.02%
2021/08/25	18	159.47	0	0.00	158.50	18	6,039	0.30%
2021/08/24	1	159.00	0	0.00	154.50	1	6,115	0.02%
2021/08/23	2	159.00	0	0.00	159.50	2	6,194	0.03%
2021/08/19	1	158.00	0.1	159.00	151.50	0.9	6,343	0.01%
2021/08/18	1	159.50	0	0.00	159.50	1	6,342	0.02%
2021/08/17	3	155.83	6	157.08	149.50	-3	6,332	-0.05%
2021/08/16	121	155.36	33	149.30	158.00	88	6,314	1.39%	大買/
2021/08/13	8.1	161.48	2	161.50	159.00	6.1	6,259	0.10%
2021/08/12	200	166.78	11	163.50	166.00	189	6,232	3.03%	大買/鉅額交易
2021/08/11	3	160.83	1	165.50	160.00	2	6,217	0.03%
2021/08/10	1	164.50	1	165.50	162.00	0	6,203	0.00%
2021/08/09	0	0.00	2	165.00	165.00	-2	6,212	-0.03%
2021/08/06	5	163.60	2	164.75	164.00	3	6,199	0.05%
2021/08/05	0	0.00	0	171.50	170.00	0	6,154	0.00%
2021/08/04	2	168.75	0	0.00	169.50	2	6,179	0.03%
2021/08/03	0	172.50	0	0.00	172.00	0	6,193	0.00%
2021/08/02	0	0.00	1	167.50	174.00	-1	6,334	-0.02%
2021/07/30	5	176.00	119	173.45	169.50	-114	6,321	-1.80%	大賣/鉅額交易
2021/07/29	1	171.50	1	175.06	177.50	0	6,309	0.00%
2021/07/28	3	169.50	1	166.00	172.00	2	6,279	0.03%
2021/07/27	2.3	182.91	6	176.50	175.00	-3.7	6,231	-0.06%
2021/07/26	0	0.00	2	183.50	183.50	-2	6,197	-0.03%
2021/07/23	6	180.92	182	176.96	176.50	-176	6,195	-2.84%	大賣/鉅額交易
2021/07/22	3	181.67	33	183.48	182.00	-30	6,119	-0.49%
2021/07/21	32	181.50	1	181.00	180.50	31	6,093	0.51%
2021/07/20	14	179.57	12.1	181.50	176.00	1.9	6,037	0.03%
2021/07/19	14	187.00	8	185.94	185.00	6	5,937	0.10%
2021/07/16	1	186.50	5.1	182.59	186.00	-4.1	5,848	-0.07%
2021/07/15	17	175.62	20	177.25	177.50	-3	5,691	-0.05%
2021/07/14	20	175.80	11	175.05	176.00	9	5,636	0.16%
2021/07/13	24	179.67	19	180.34	174.50	5	5,562	0.09%
2021/07/12	25	178.00	9	178.61	179.00	16	5,415	0.30%
2021/07/09	151	177.09	17	174.00	177.50	134	5,321	2.52%	大買/鉅額交易
2021/07/08	5	174.80	162	176.31	173.50	-157	5,240	-3.00%	大賣/鉅額交易
2021/07/07	16	169.50	28	171.50	173.00	-12	5,072	-0.24%
2021/07/06	172	168.94	32	170.89	167.50	140	4,938	2.84%	大買/鉅額交易
2021/07/05	37.1	161.44	10	161.95	163.00	27.1	4,783	0.57%
2021/07/02	186	158.16	253	153.56	160.50	-67	4,574	-1.46%	大買/大賣/
2021/07/01	150	145.76	4	145.00	146.00	146	4,393	3.32%	大買/鉅額交易
2021/06/30	1	145.00	57	145.04	143.50	-56	4,351	-1.29%
2021/06/29	108	148.34	3	145.50	144.00	105	4,302	2.44%	大買/鉅額交易
2021/06/28	1	140.00	1	139.00	141.50	0	4,129	0.00%
2021/06/25	32	145.75	2	140.50	140.50	30	4,087	0.73%
2021/06/24	87	144.09	3	145.67	144.00	84	3,996	2.10%
2021/06/23	84	145.73	74.1	143.58	150.50	9.9	3,880	0.26%
2021/06/22	34	143.76	28	144.71	139.50	6	3,730	0.16%
2021/06/21	3	145.83	43	142.71	143.00	-40	3,636	-1.10%
2021/06/18	31	151.74	120	149.55	142.00	-89	3,571	-2.49%	大賣/
2021/06/17	3	150.50	137	148.34	149.50	-134	3,403	-3.94%	大賣/鉅額交易
2021/06/16	82	148.46	24	147.00	149.50	58	3,316	1.75%
2021/06/15	110	142.37	9	142.39	138.50	101	3,156	3.20%	大買/鉅額交易
2021/06/11	423	141.09	213	141.64	142.00	210	2,992	7.02%	大買/大賣/鉅額交易
2021/06/10	15	128.17	21	130.05	129.50	-6	2,787	-0.22%
2021/06/09	20	127.80	39	129.18	129.50	-19	2,720	-0.70%
2021/06/08	22	128.30	18	127.89	126.50	4	2,628	0.15%
2021/06/07	25	128.74	22	126.80	134.00	3	2,495	0.12%
2021/06/04	65	126.90	87	127.46	129.00	-22	2,380	-0.92%
2021/06/03	76	128.21	24	128.77	129.00	52	2,219	2.34%
2021/06/02	15	116.27	25	116.70	117.50	-10	2,040	-0.49%
2021/06/01	8.1	109.26	20	111.38	113.50	-11.9	1,972	-0.60%
2021/05/31	5	106.60	41	107.73	109.50	-36	1,890	-1.90%
2021/05/28	66	104.56	32	105.17	105.50	34	1,802	1.89%
2021/05/27	2	99.00	4	99.35	100.00	-2	1,688	-0.12%
2021/05/26	1	95.30	1	95.90	95.30	0	1,647	0.00%
2021/05/25	12	95.34	12	94.50	94.80	0	1,649	0.00%
2021/05/24	2	93.50	2	92.20	93.50	0	1,687	0.00%
2021/05/20	0	0.00	4	87.78	87.50	-4	1,721	-0.23%
2021/05/18	1	86.70	0	0.00	87.70	1	1,759	0.06%
2021/05/17	1	83.90	0	0.00	79.80	1	1,807	0.06%
2021/05/13	4	89.15	0	0.00	88.30	4	1,894	0.21%
2021/05/12	2	92.35	2	93.95	91.20	0	1,885	0.00%
2021/05/11	11	94.71	2	94.45	93.00	9	1,870	0.48%
2021/05/10	81	103.80	71	104.27	96.00	10	1,843	0.54%
2021/05/07	1	94.10	1	94.10	95.00	0	1,742	0.00%
2021/05/06	1	92.90	0	0.00	92.60	1	1,772	0.06%
2021/05/03	0	0.00	5	91.36	90.60	-5	1,962	-0.25%
2021/04/29	6	95.85	14	94.74	94.00	-8	2,061	-0.39%
2021/04/28	0	0.00	1	93.50	93.10	-1	2,069	-0.05%
2021/04/27	0	0.00	1	92.50	92.20	-1	2,064	-0.05%
2021/04/23	0	0.00	1	90.40	90.10	-1	2,046	-0.05%
2021/04/21	0	0.00	1	91.00	91.50	-1	2,038	-0.05%
2021/04/16	1	90.80	0	0.00	90.40	1	2,024	0.05%
2021/04/15	0	0.00	1	91.50	91.00	-1	2,021	-0.05%
2021/04/14	2	89.45	5	89.64	90.20	-3	2,019	-0.15%
2021/04/13	1	90.10	0	0.00	90.10	1	2,014	0.05%
2021/04/12	10	92.00	0	0.00	92.00	10	2,021	0.49%
2021/04/09	0	0.00	2	93.10	92.10	-2	2,013	-0.10%
2021/04/08	3	95.77	2	95.75	95.10	1	1,987	0.05%
2021/04/07	1	96.70	21	95.50	95.80	-20	1,956	-1.02%
2021/04/06	6	92.55	0	0.00	92.60	6	1,895	0.32%
2021/03/31	2	92.00	0	0.00	93.30	2	1,849	0.11%
2021/03/30	0	0.00	2	91.20	91.60	-2	1,826	-0.11%
2021/03/29	1	91.00	1	90.90	90.60	0	1,818	0.00%
2021/03/26	5	89.90	0	0.00	89.70	5	1,809	0.28%
2021/03/25	10	89.70	0	0.00	89.50	10	1,797	0.56%
2021/03/23	2	91.20	1	90.60	90.30	1	1,786	0.06%
2021/03/22	1	91.60	2	91.50	91.20	-1	1,771	-0.06%
2021/03/18	0	0.00	3	94.27	93.40	-3	1,742	-0.17%
2021/03/17	3	93.67	0	0.00	92.40	3	1,707	0.18%
2021/03/16	1	91.90	4	92.60	94.00	-3	1,677	-0.18%
2021/03/15	4	89.93	2	90.60	91.00	2	1,623	0.12%
2021/03/12	1	90.20	0	0.00	90.20	1	1,606	0.06%
2021/03/11	1	91.40	2	92.60	92.50	-1	1,595	-0.06%
2021/03/10	0	0.00	13.1	92.31	91.40	-13.1	1,577	-0.83%
2021/03/09	0	0.00	2	89.70	91.30	-2	1,559	-0.13%
2021/03/08	2	88.05	0	0.00	87.60	2	1,528	0.13%
2021/03/05	0	0.00	1	90.10	90.20	-1	1,510	-0.07%
2021/03/04	0.1	88.80	1	89.80	89.50	-1	1,486	-0.06%
2021/03/03	1	89.20	0	0.00	89.20	1	1,473	0.07%
2021/03/02	2	91.70	2	93.20	90.00	0	1,454	0.00%
2021/02/26	2.1	89.04	1	91.50	91.20	1.1	1,433	0.07%
2021/02/24	6	93.57	4	93.43	91.00	2	1,383	0.14%
2021/02/23	1	89.60	1	88.30	90.30	0	1,314	0.00%
2021/02/22	0	0.00	2	89.05	88.40	-2	1,285	-0.16%
2021/02/19	20	85.96	0	0.00	87.00	20	1,246	1.60%
2021/02/18	1	85.60	3	85.23	85.60	-2	1,223	-0.16%
2021/02/17	3	83.93	0	0.00	84.50	3	1,195	0.25%
2021/02/05	1	82.70	2	83.25	83.20	-1	1,127	-0.09%
2021/02/04	6	83.00	7	83.70	82.40	-1	1,080	-0.09%
2021/02/03	1	80.50	1	79.70	79.60	0	988	0.00%
2021/02/02	0	0.00	1	80.00	80.20	-1	970	-0.10%
2021/02/01	1	78.70	1	80.60	78.50	0	935	0.00%
2021/01/29	5	81.40	1	81.30	79.70	4	913	0.44%
2021/01/28	4	79.88	1	80.40	82.50	3	854	0.35%
2021/01/27	0	0.00	6	81.73	81.20	-6	794	-0.76%
2021/01/26	2	79.10	3	80.70	78.20	-1	698	-0.14%
2021/01/25	4	76.10	3	79.00	79.60	1	636	0.16%
2021/01/22	7	72.53	5	73.84	75.00	2	521	0.38%
2021/01/21	0	0.00	20	72.43	72.90	-20	392	-5.09%
2021/01/20	12	62.73	0	0.00	66.30	12	319	3.76%
2021/01/18	1	65.00	0	0.00	65.00	1	309	0.32%
2021/01/12	0	0.00	1	67.50	67.50	-1	297	-0.34%
2021/01/08	0	0.00	10	68.50	68.20	-10	293	-3.41%
2021/01/07	2	68.85	0	0.00	68.60	2	291	0.69%
2021/01/05	0	0.00	1	70.00	70.00	-1	276	-0.36%
2021/01/04	1	67.90	1	68.10	67.80	0	261	0.00%
2020/12/31	0	0.00	2	67.80	68.00	-2	258	-0.77%
2020/12/29	3	68.23	3	68.20	67.90	0	260	0.00%
2020/12/24	3	67.80	0	0.00	67.80	3	253	1.18%
2020/12/23	1	67.80	0	0.00	67.80	1	257	0.39%
2020/12/22	3	68.37	1	68.00	68.00	2	260	0.77%
2020/12/17	0	0.00	10	68.30	68.40	-10	273	-3.65%
2020/12/14	0	0.00	1	69.10	69.00	-1	289	-0.35%
2020/12/11	1	68.30	0	0.00	68.40	1	299	0.33%
2020/12/08	1	68.70	0	0.00	68.60	1	342	0.29%
2020/12/04	0	0.00	5	69.40	69.50	-5	338	-1.48%
2020/12/02	0	0.00	2	69.80	69.10	-2	336	-0.59%
2020/11/30	3	70.07	0	0.00	69.90	3	331	0.90%
2020/11/27	1	70.00	1	70.00	70.00	0	323	0.00%
2020/11/26	1	70.20	0	0.00	70.10	1	323	0.31%
2020/11/24	1	70.30	1	70.20	70.20	0	314	0.00%
2020/11/23	1	70.30	0	0.00	70.20	1	312	0.32%
2020/11/18	2	70.75	0	0.00	70.70	2	309	0.65%
2020/11/17	4	71.20	0	0.00	70.80	4	308	1.30%
2020/11/16	1	71.60	1	72.90	71.40	0	314	0.00%
2020/11/11	0	0.00	1	72.60	71.80	-1	327	-0.31%
2020/11/09	0	0.00	1	72.20	72.00	-1	329	-0.30%
2020/11/06	1	71.50	0	0.00	71.40	1	327	0.31%
2020/11/04	1	72.00	0	0.00	71.80	1	332	0.30%
2020/10/27	2	72.50	2	73.20	72.50	0	357	0.00%
2020/10/23	0	0.00	1	71.40	72.60	-1	349	-0.29%
2020/10/22	1	70.00	1	70.10	70.00	0	349	0.00%
2020/10/20	1	69.50	0	0.00	69.40	1	363	0.28%
2020/10/19	1	69.00	0	0.00	69.00	1	362	0.28%
2020/10/16	1	67.60	2	68.10	67.60	-1	362	-0.28%
2020/10/12	0	0.00	10	68.20	68.30	-10	371	-2.69%
2020/10/08	1	69.70	0	0.00	69.70	1	373	0.27%
2020/09/29	1	69.00	0	0.00	69.00	1	408	0.25%
2020/09/28	1	70.00	1	70.60	70.20	0	434	0.00%
2020/09/25	2	70.25	1	71.90	69.10	1	447	0.22%
2020/09/24	2	71.75	0	0.00	70.90	2	445	0.45%
2020/09/21	2	77.95	0	0.00	78.00	2	445	0.45%
2020/09/18	2	79.65	0	0.00	79.50	2	444	0.45%
2020/09/16	1	80.70	1	80.90	80.70	0	442	0.00%
2020/09/14	4	84.90	0	0.00	85.00	4	425	0.94%
2020/09/11	3	83.50	0	0.00	84.20	3	410	0.73%
2020/09/10	8	84.60	1	85.00	84.60	7	401	1.74%
2020/09/09	6	84.10	0	0.00	84.30	6	408	1.47%
2020/09/07	20	85.60	0	0.00	85.00	20	418	4.78%
2020/09/04	10	86.60	0	0.00	86.50	10	423	2.36%
2020/09/03	10	87.00	1	87.00	86.40	9	426	2.11%
2020/09/02	20	86.75	0	0.00	86.90	20	440	4.54%
2020/09/01	1	85.70	0	0.00	86.60	1	477	0.21%
2020/08/31	10	86.00	0	0.00	85.60	10	505	1.98%
2020/08/25	0	0.00	1	86.30	86.10	-1	573	-0.17%
2020/08/20	1	84.70	1	84.10	84.30	0	609	0.00%
2020/08/19	0	0.00	1	86.50	85.80	-1	614	-0.16%
2020/08/18	0	0.00	1	86.90	86.90	-1	615	-0.16%
2020/08/14	2	84.70	0	0.00	85.00	2	621	0.32%
2020/08/12	0	0.00	1	83.80	83.70	-1	667	-0.15%
2020/08/11	1	82.70	1	83.80	82.90	0	676	0.00%
2020/08/10	0	0.00	1	84.00	83.90	-1	685	-0.15%
2020/08/06	1	81.30	0	0.00	81.40	1	691	0.14%
2020/07/30	0	0.00	1	82.30	82.70	-1	795	-0.13%
2020/07/28	2	80.90	0	0.00	80.10	2	829	0.24%
2020/07/24	2	83.65	0	0.00	83.30	2	850	0.24%
2020/07/23	1	85.60	1	85.80	85.40	0	851	0.00%
2020/07/21	0	0.00	1	85.80	86.20	-1	867	-0.12%
2020/07/16	1	85.30	0	0.00	85.60	1	878	0.11%
2020/07/14	1	86.70	1	87.30	86.30	0	888	0.00%
2020/07/08	1	88.50	1	88.60	88.50	0	891	0.00%
2020/07/07	1	88.60	1	89.40	88.50	0	886	0.00%
2020/07/06	1	90.50	2.1	90.68	90.90	-1.1	868	-0.12%
2020/07/02	0	0.00	3	89.17	89.10	-3	874	-0.34%
2020/07/01	0	0.00	1	88.70	88.30	-1	873	-0.11%
2020/06/30	0	0.00	5	87.14	87.20	-5	870	-0.57%
2020/06/29	1	87.50	1	87.10	87.00	0	873	0.00%
2020/06/24	0	0.00	20	88.29	88.10	-20	870	-2.30%
2020/06/23	3	88.67	0	0.00	88.40	3	876	0.34%
2020/06/22	0	0.00	1	89.00	88.80	-1	880	-0.11%
2020/06/19	0	0.00	1	89.20	88.70	-1	889	-0.11%
2020/06/18	0	0.00	1	89.10	89.10	-1	892	-0.11%
2020/06/17	2	88.85	4	88.83	88.50	-2	895	-0.22%
2020/06/16	5	88.86	1	88.40	88.80	4	905	0.44%
2020/06/15	1	87.10	8	87.40	87.10	-7	915	-0.76%
2020/06/12	10	85.35	1	86.40	86.90	9	919	0.98%
2020/06/11	19	87.39	2	87.05	86.50	17	923	1.84%
2020/06/10	0	0.00	2	88.90	88.60	-2	929	-0.22%
2020/06/09	5	89.14	0	0.00	88.40	5	943	0.53%
2020/06/08	1	89.90	2	90.20	89.50	-1	944	-0.11%
2020/06/05	111	92.59	3	92.87	92.00	108	911	11.85%	大買/鉅額交易
2020/06/04	6	92.45	8	92.30	93.00	-2	886	-0.23%
2020/06/03	2	90.00	1	90.00	90.00	1	849	0.12%
2020/06/02	0	0.00	3	90.43	89.60	-3	850	-0.35%
2020/06/01	1	89.60	0	0.00	89.70	1	855	0.12%
2020/05/29	1	89.50	0	0.00	89.00	1	855	0.12%
2020/05/27	1	92.00	7	91.33	90.00	-6	858	-0.70%
2020/05/26	0	0.00	7	90.01	90.00	-7	843	-0.83%
2020/05/25	7	87.61	2	89.30	89.20	5	835	0.60%
2020/05/22	6	88.52	0	0.00	87.90	6	834	0.72%
2020/05/21	3	89.90	5	90.00	89.70	-2	830	-0.24%
2020/05/19	2.1	89.65	12	89.64	89.30	-9.9	818	-1.21%
2020/05/18	1	85.50	1	86.00	85.50	0	797	0.00%
2020/05/15	3	86.80	0	0.00	86.50	3	803	0.37%
2020/05/14	1	89.00	0	0.00	87.20	1	797	0.13%
2020/05/13	1	90.20	2	90.05	89.70	-1	798	-0.13%
2020/05/12	6	89.08	0	0.00	88.80	6	796	0.75%
2020/05/11	0	0.00	2	90.85	90.00	-2	800	-0.25%
2020/05/08	10	89.19	22	89.30	90.00	-12	787	-1.52%
2020/05/07	21	91.46	3	91.00	91.50	18	735	2.45%
2020/05/06	0	0.00	3	89.00	89.00	-3	716	-0.42%
2020/05/05	7	89.77	0	0.00	88.70	7	717	0.98%
2020/05/04	17	87.76	1	88.30	88.60	16	705	2.27%
2020/04/30	4	86.90	2	87.85	89.00	2	696	0.29%
2020/04/29	3	85.53	2	86.25	86.00	1	685	0.15%
2020/04/28	1	85.00	0	0.00	85.30	1	683	0.15%
2020/04/27	1	86.00	2	85.90	85.60	-1	691	-0.14%
2020/04/24	0	0.00	2	85.00	85.00	-2	691	-0.29%
2020/04/23	0	0.00	1	83.10	83.70	-1	697	-0.14%
2020/04/22	1	82.80	0	0.00	82.90	1	692	0.14%
2020/04/17	0	0.00	1	83.70	83.10	-1	685	-0.15%
2020/04/16	0	0.00	1	83.10	83.10	-1	675	-0.15%
2020/04/15	1	83.10	0	0.00	82.30	1	672	0.15%
2020/04/14	1	82.40	0	0.00	82.30	1	666	0.15%
2020/04/13	0	0.00	1	80.90	81.50	-1	672	-0.15%
2020/04/09	0	0.00	1	82.00	80.60	-1	694	-0.14%
2020/04/07	0	0.00	18	77.99	77.70	-18	683	-2.63%
2020/04/06	1	75.00	1	76.30	76.70	0	683	0.00%
2020/04/01	1	74.90	1	75.70	75.20	0	697	0.00%
2020/03/31	1	75.60	0	0.00	75.00	1	755	0.13%
2020/03/27	2	76.55	2	75.65	74.70	0	766	0.00%
2020/03/25	0	0.00	2	75.05	75.40	-2	770	-0.26%
2020/03/24	1	72.90	0	0.00	73.10	1	759	0.13%
2020/03/23	1	70.00	0	0.00	69.50	1	772	0.13%
2020/03/20	17	72.90	1	69.90	72.40	16	772	2.07%
2020/03/19	2	67.85	3	67.73	66.40	-1	766	-0.13%
2020/03/18	0	0.00	2	74.50	72.50	-2	760	-0.26%
2020/03/17	2	73.40	0	0.00	73.60	2	755	0.26%
2020/03/16	2	74.30	2	74.40	72.90	0	748	0.00%
2020/03/13	1	70.50	0	0.00	72.50	1	736	0.14%
2020/03/12	3	77.10	4	78.05	76.30	-1	722	-0.14%
2020/03/11	1	84.40	1	82.00	81.70	0	708	0.00%
2020/03/10	2	83.60	0	0.00	83.70	2	708	0.28%
2020/03/06	1	86.30	1	87.10	86.80	0	697	0.00%
2020/03/05	2	86.75	2	87.00	86.40	0	695	0.00%
2020/02/27	1	84.10	0	0.00	82.90	1	696	0.14%
2020/02/20	1	87.40	0	0.00	86.80	1	715	0.14%
2020/02/19	4	87.50	4	87.40	86.80	0	715	0.00%
2020/02/18	6	86.28	6	86.10	86.00	0	703	0.00%
2020/02/14	1	85.10	0	0.00	85.70	1	692	0.14%
2020/02/12	0	0.00	2	83.15	84.20	-2	688	-0.29%
2020/02/11	2	81.20	0	0.00	81.40	2	684	0.29%
2020/02/06	0	0.00	1	83.10	83.00	-1	717	-0.14%
2020/02/05	2	82.50	1	83.40	82.00	1	717	0.14%
2020/02/04	1	82.40	1	83.10	83.00	0	718	0.00%
2020/01/31	1	81.70	1	82.80	83.40	0	740	0.00%
2020/01/30	1	83.80	1	83.90	83.80	0	749	0.00%
2020/01/20	0	0.00	1	93.70	93.10	-1	748	-0.13%
2020/01/17	1	91.90	5	92.90	93.80	-4	768	-0.52%
2020/01/13	0	0.00	1	92.10	92.20	-1	851	-0.12%
2020/01/09	2	92.10	0	0.00	92.20	2	860	0.23%
2020/01/08	0	0.00	1	90.80	90.70	-1	874	-0.11%
2020/01/07	1	91.50	1	91.30	91.30	0	907	0.00%
2020/01/06	1	92.90	0	0.00	92.60	1	905	0.11%
2020/01/03	1	97.50	2	95.95	93.80	-1	900	-0.11%
2020/01/02	0	0.00	1	96.70	96.60	-1	888	-0.11%
2019/12/30	2	95.85	1	95.30	95.30	1	889	0.11%
2019/12/27	3	97.00	2	96.10	96.10	1	885	0.11%
2019/12/26	4	96.60	1	96.20	97.20	3	870	0.34%
2019/12/20	1	94.30	1	95.60	93.70	0	804	0.00%
2019/12/19	0	0.00	1	93.90	93.40	-1	792	-0.13%
2019/12/18	3	94.50	4	94.40	94.40	-1	792	-0.13%
2019/12/13	1	92.80	1	92.00	92.30	0	790	0.00%
2019/12/12	0	0.00	3	91.70	91.70	-3	783	-0.38%
2019/12/09	0	0.00	1	92.40	92.40	-1	810	-0.12%
2019/11/27	1	94.70	0	0.00	94.20	1	889	0.11%
2019/11/26	3	95.33	1	95.30	94.70	2	894	0.22%
2019/11/25	10	94.63	10	95.30	94.30	0	890	0.00%
2019/11/12	0	0.00	4	93.43	93.70	-4	1,206	-0.33%
2019/11/11	2	92.60	0	0.00	92.20	2	1,224	0.16%
2019/11/01	1	97.00	1	96.20	97.00	0	1,242	0.00%
2019/10/31	12	99.49	6	98.32	97.00	6	1,243	0.48%
2019/10/30	2	98.25	0	0.00	98.00	2	1,222	0.16%
2019/10/29	2	97.80	2	98.75	98.30	0	1,212	0.00%
2019/10/28	4	98.78	3	99.60	98.00	1	1,206	0.08%
2019/10/25	4	99.75	1	100.50	99.50	3	1,198	0.25%
2019/10/24	3	99.57	1	101.00	98.70	2	1,184	0.17%
2019/10/23	4	100.63	28	100.00	100.00	-24	1,185	-2.02%
2019/10/22	25	98.88	6	99.33	99.00	19	1,158	1.64%
2019/10/21	0	0.00	1	96.90	96.60	-1	1,173	-0.09%
2019/10/18	4	96.35	0	0.00	96.90	4	1,177	0.34%
2019/10/17	1	97.10	1	98.00	98.00	0	1,173	0.00%
2019/10/16	5	97.52	4	97.78	97.30	1	1,172	0.09%
2019/10/15	3	96.47	8	98.26	99.40	-5	1,162	-0.43%
2019/10/14	0	0.00	2	94.95	94.70	-2	1,124	-0.18%
2019/10/09	2	92.85	0	0.00	92.20	2	1,117	0.18%
2019/10/08	1	94.10	6	94.40	93.60	-5	1,115	-0.45%
2019/10/07	7	93.04	3	94.03	95.00	4	1,116	0.36%
2019/10/04	1	90.30	2	90.90	91.20	-1	1,106	-0.09%
2019/10/03	1	90.30	2	90.55	90.60	-1	1,101	-0.09%
2019/10/02	2	91.70	0	0.00	91.50	2	1,093	0.18%
2019/10/01	1	92.30	0	0.00	92.50	1	1,089	0.09%
2019/09/26	2	93.45	0	0.00	92.90	2	1,077	0.19%
2019/09/25	0	0.00	1	94.00	93.70	-1	1,075	-0.09%
2019/09/23	2	95.05	2	95.60	95.00	0	1,075	0.00%
2019/09/20	4	95.95	1	95.40	96.20	3	1,072	0.28%
2019/09/19	0	0.00	2	95.60	95.60	-2	1,054	-0.19%
2019/09/18	0	0.00	6	93.68	93.60	-6	1,042	-0.58%
2019/09/16	3	93.87	2	95.20	93.60	1	1,036	0.10%
2019/09/12	3	95.80	0	0.00	96.70	3	1,028	0.29%
2019/09/11	0	0.00	1	94.30	93.20	-1	1,017	-0.10%
2019/09/10	0	0.00	3	92.20	91.40	-3	1,010	-0.30%
2019/09/09	1	92.80	23	94.07	92.90	-22	997	-2.21%
2019/09/06	2	98.55	3	98.33	98.30	-1	966	-0.10%
2019/09/05	1	98.10	0	0.00	98.10	1	959	0.10%
2019/09/04	1	98.00	0	0.00	98.00	1	949	0.11%
2019/09/03	4	97.70	1	97.90	96.80	3	937	0.32%
2019/09/02	4	97.25	2	98.10	97.90	2	926	0.22%
2019/08/30	0	0.00	1	97.80	95.20	-1	914	-0.11%
2019/08/29	1	97.10	3	96.93	97.10	-2	896	-0.22%
2019/08/28	0	0.00	4	98.68	97.30	-4	885	-0.45%
2019/08/27	5	99.26	1	99.70	100.00	4	866	0.46%
2019/08/26	0	0.00	7	96.77	96.50	-7	843	-0.83%
2019/08/23	7	104.64	0	0.00	103.50	7	805	0.87%
2019/08/22	12	103.21	7	101.93	108.00	5	756	0.66%
2019/08/21	6	97.27	8	97.73	104.00	-2	677	-0.30%
2019/08/20	7	93.79	7	92.83	94.80	0	574	0.00%
2019/08/19	1	91.60	0	0.00	92.10	1	538	0.19%
2019/08/16	3	91.53	0	0.00	91.60	3	529	0.57%
2019/08/15	2	91.75	1	91.90	92.00	1	522	0.19%
2019/08/14	2	92.90	7	93.67	93.80	-5	507	-0.99%
2019/08/13	2	91.95	1	92.40	92.00	1	481	0.21%
2019/08/12	6	91.67	4	92.73	93.20	2	468	0.43%
2019/08/08	1	86.50	4	88.03	89.90	-3	436	-0.69%
2019/08/07	4	85.95	11	86.00	86.00	-7	428	-1.63%
2019/08/06	2	82.40	2	83.80	83.50	0	428	0.00%
2019/08/05	1	85.10	14	86.50	84.20	-13	433	-3.00%
2019/08/02	2	85.10	26	86.00	85.30	-24	433	-5.54%
2019/08/01	1	87.20	0	0.00	87.30	1	437	0.23%
2019/07/31	2	87.10	40	86.83	87.10	-38	441	-8.60%
2019/07/30	90	85.40	0	0.00	85.10	90	442	20.34%
2019/07/29	1	88.00	0	0.00	88.10	1	454	0.22%
2019/07/25	0	0.00	12	88.40	90.60	-12	516	-2.32%
2019/07/24	11	86.27	1	87.90	88.20	10	522	1.91%
2019/07/23	6	85.97	25	84.48	88.00	-19	544	-3.49%
2019/07/22	2	79.85	25	79.66	80.00	-23	560	-4.10%
2019/07/19	10	77.90	40	78.03	78.00	-30	561	-5.35%
2019/07/18	0	0.00	17	80.72	80.60	-17	560	-3.04%
2019/07/17	10	79.90	0	0.00	80.00	10	559	1.79%
2019/07/16	4	80.50	1	80.90	80.80	3	550	0.55%
2019/07/15	0	0.00	31	81.61	81.30	-31	548	-5.65%
2019/07/12	0	0.00	1	81.30	81.30	-1	548	-0.18%
2019/07/11	20	81.35	55	81.52	81.10	-35	551	-6.35%
2019/07/10	7	78.50	67	78.79	79.40	-60	543	-11.03%
2019/07/08	0	0.00	3	78.30	78.00	-3	557	-0.54%
2019/07/05	10	78.00	10	78.10	78.00	0	559	0.00%
2019/07/03	0	0.00	5	77.70	77.60	-5	572	-0.87%
2019/07/01	0	0.00	62	78.60	79.20	-62	581	-10.65%
2019/06/27	0	0.00	30	77.17	77.40	-30	583	-5.14%
2019/06/25	0	0.00	5	75.68	75.50	-5	585	-0.85%
2019/06/21	0	0.00	1	78.20	77.60	-1	599	-0.17%
2019/06/20	1	77.60	0	0.00	77.90	1	596	0.17%
2019/06/19	1	75.60	10	77.21	78.90	-9	594	-1.51%
2019/06/17	0	0.00	3	72.50	72.50	-3	585	-0.51%
2019/06/14	0	0.00	3	73.43	73.20	-3	588	-0.51%
2019/06/13	0	0.00	3	73.13	72.90	-3	592	-0.51%
2019/06/10	8	72.91	0	0.00	72.70	8	603	1.33%
2019/06/06	2	72.50	3	72.50	71.80	-1	604	-0.17%
2019/06/05	0	0.00	1	73.80	73.00	-1	604	-0.17%
2019/06/03	0	0.00	7	73.34	73.60	-7	612	-1.14%
2019/05/31	0	0.00	1	75.00	76.00	-1	619	-0.16%
2019/05/30	1	74.20	1	74.80	74.60	0	618	0.00%
2019/05/27	31	72.53	1	74.60	72.50	30	617	4.85%
2019/05/24	32	75.17	1	76.30	75.00	31	613	5.05%
2019/05/23	2	76.80	0	0.00	76.60	2	610	0.33%
2019/05/22	0	0.00	37	79.75	78.90	-37	607	-6.09%
2019/05/21	1	78.00	0	0.00	79.50	1	605	0.17%
2019/05/17	2	79.55	5	78.38	77.80	-3	600	-0.50%
2019/05/16	5	82.70	18	81.60	80.80	-13	592	-2.19%
2019/05/15	1	83.00	60	82.48	83.90	-59	584	-10.09%
2019/05/14	3	78.57	84	79.27	80.20	-81	574	-14.09%
2019/05/13	1	81.50	23	79.61	78.90	-22	565	-3.89%
2019/05/10	1	84.50	0	0.00	83.60	1	553	0.18%
2019/05/09	4	85.50	0	0.00	84.40	4	547	0.73%
2019/05/08	1	88.70	112	88.95	88.70	-111	536	-20.70%	大賣/鉅額交易
2019/05/07	0	0.00	22	90.89	90.20	-22	528	-4.16%
2019/05/06	4	90.60	9	91.32	91.00	-5	518	-0.96%
2019/05/03	5	91.66	61	92.67	93.70	-56	488	-11.46%
2019/04/23	2	94.40	0	0.00	94.90	2	448	0.45%
2019/04/22	7	91.86	6	92.28	94.00	1	400	0.25%
2019/04/19	6	88.67	138	92.07	93.20	-132	366	-35.98%	大賣/鉅額交易
2019/04/18	16	91.53	23	94.44	88.00	-7	316	-2.21%