裕融 (9941)-永豐金-豐原券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股▼0.06%
604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

裕融 (9941)籌碼相關－永豐金-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	119.50	0	0.00	119.50	0.1	1,000	0.01%
2024/11/20	0.1	120.00	0	0.00	119.00	0.1	994	0.01%
2024/11/19	0.1	118.50	0	0.00	121.50	0.1	994	0.01%
2024/11/18	0.1	118.00	0	0.00	117.50	0.1	997	0.01%
2024/11/15	0.1	119.93	0	0.00	117.50	0.1	984	0.01%
2024/11/14	0.2	117.20	0	0.00	117.00	0.2	977	0.02%
2024/11/13	0	118.00	0	0.00	118.00	0	973	0.00%
2024/11/12	0.4	119.02	0	0.00	118.50	0.4	954	0.04%
2024/11/11	1.9	125.94	0	0.00	126.00	1.9	899	0.22%
2024/11/08	0.1	138.94	0	0.00	138.50	0.1	843	0.01%
2024/11/07	0	138.50	0	0.00	139.00	0	860	0.00%
2024/11/06	0.1	138.33	0.6	138.50	138.00	-0.5	866	-0.06%
2024/11/05	0	139.50	0	0.00	140.50	0	875	0.00%
2024/11/04	0.1	139.40	0	0.00	140.50	0.1	894	0.01%
2024/11/01	0.1	137.72	0	0.00	140.00	0.1	926	0.01%
2024/10/30	0	138.50	0	0.00	139.50	0	932	0.00%
2024/10/29	0	139.50	0	0.00	139.50	0	944	0.00%
2024/10/28	0	140.00	0	0.00	140.00	0	977	0.00%
2024/10/25	0	140.50	0	0.00	140.50	0	990	0.00%
2024/10/24	0	141.50	0	0.00	141.50	0	1,002	0.00%
2024/10/23	0	141.00	0	0.00	141.50	0	1,009	0.00%
2024/10/22	0	141.00	0	0.00	142.00	0	1,014	0.00%
2024/10/21	0	140.50	0	0.00	141.50	0	1,037	0.00%
2024/10/18	0	141.00	0	0.00	141.50	0	1,070	0.00%
2024/10/17	0	141.38	0	0.00	141.50	0	1,095	0.00%
2024/10/16	0	139.50	0	0.00	140.00	0	1,131	0.00%
2024/10/15	0.1	141.40	0	0.00	141.00	0.1	1,136	0.01%
2024/10/14	0	140.50	0.1	141.00	142.00	0	1,156	0.00%
2024/10/11	1.1	140.18	0	0.00	140.00	1.1	1,179	0.09%
2024/10/09	0.1	147.17	0	0.00	147.00	0.1	1,172	0.01%
2024/10/07	0	148.50	0	0.00	149.00	0	1,188	0.00%
2024/10/01	0	149.00	0	0.00	150.00	0	1,184	0.00%
2024/09/30	0	150.50	0.3	151.00	151.00	-0.2	1,207	-0.02%
2024/09/27	0	149.00	2.5	151.07	151.50	-2.4	1,220	-0.20%
2024/09/26	1	144.50	0	0.00	146.00	1	1,194	0.08%
2024/09/19	0	139.00	0	0.00	141.00	0	1,386	0.00%
2024/09/18	0	136.50	0	0.00	137.50	0	1,476	0.00%
2024/09/10	0	130.63	0	0.00	129.00	0	1,728	0.00%
2024/09/09	0	131.00	0	0.00	134.00	0	1,728	0.00%
2024/09/06	0.3	134.04	0	0.00	134.50	0.3	1,732	0.01%
2024/09/05	0.1	137.79	0	0.00	137.00	0.1	1,747	0.00%
2024/09/04	0.3	139.22	0	0.00	139.00	0.3	1,796	0.02%
2024/09/03	0.1	143.50	0	0.00	142.50	0.1	1,788	0.00%
2024/08/30	1	143.00	0	0.00	144.00	1	1,806	0.06%
2024/08/28	0.1	144.50	0	0.00	144.00	0.1	1,835	0.01%
2024/08/27	0	145.00	0	0.00	144.50	0	1,850	0.00%
2024/08/22	0.3	149.50	0	0.00	148.50	0.3	2,001	0.01%
2024/08/21	0	150.00	0	0.00	150.50	0	2,009	0.00%
2024/08/19	0	149.50	0	0.00	149.00	0	2,009	0.00%
2024/08/16	0	149.50	0	0.00	150.50	0	2,021	0.00%
2024/08/14	0	150.00	0	0.00	152.00	0	2,021	0.00%
2024/08/13	0	152.00	0	0.00	152.00	0	2,032	0.00%
2024/08/12	0	150.00	0	0.00	153.00	0	2,066	0.00%
2024/08/09	0	0.00	1	151.00	151.00	-1	2,062	-0.05%
2024/08/07	0	145.00	0.5	145.50	149.00	-0.5	2,055	-0.02%
2024/08/06	0	0.00	0.3	142.50	142.50	-0.3	2,052	-0.01%
2024/08/05	3.1	141.86	2	147.00	140.00	1.1	2,043	0.05%
2024/07/31	0	0.00	2	155.50	154.50	-2	2,024	-0.10%
2024/07/29	0	153.00	0	0.00	151.50	0	1,987	0.00%
2024/07/26	0	0.00	1	151.00	150.50	-1	1,976	-0.05%
2024/07/17	1	153.00	1	152.00	153.00	0	1,905	0.00%
2024/07/15	3	152.17	6	150.00	153.00	-3	1,874	-0.16%
2024/07/12	2.3	149.56	0	0.00	149.50	2.3	1,854	0.12%
2024/07/11	1.1	147.04	0	0.00	149.00	1.1	1,830	0.06%
2024/07/10	0	147.65	0	0.00	147.00	0	1,838	0.00%
2024/07/09	0.1	147.50	0	0.00	147.50	0.1	1,828	0.00%
2024/07/05	0.6	149.00	1	148.00	149.00	-0.4	1,819	-0.02%
2024/07/04	0	0.00	10	147.00	147.00	-10	1,835	-0.54%
2024/07/03	0	148.00	0	0.00	147.00	0	1,817	0.00%
2024/07/02	2	148.00	0	0.00	147.50	2	1,796	0.11%
2024/07/01	6	150.00	0	0.00	149.00	6	1,790	0.34%
2024/06/27	1.1	148.00	0	148.00	147.00	1.1	1,759	0.06%
2024/06/26	0.1	150.00	0.1	151.00	148.50	0	1,716	0.00%
2024/06/25	3.1	152.01	0.2	152.00	149.00	3	1,654	0.18%
2024/06/24	0.2	157.00	1	158.50	153.50	-0.8	1,595	-0.05%
2024/06/21	0.1	163.00	1	162.50	158.50	-0.9	1,503	-0.06%
2024/06/19	0	0.00	0.1	160.50	163.50	-0.1	1,386	-0.01%
2024/06/18	3	162.00	0	0.00	162.50	3	1,350	0.22%
2024/06/17	0	159.00	1	160.47	162.00	-1	1,335	-0.08%
2024/06/13	1	157.00	0.4	157.65	157.00	0.6	1,313	0.04%
2024/06/12	0	0.00	0	155.00	156.50	0	1,301	0.00%
2024/06/11	0	0.00	10	153.00	153.50	-10	1,288	-0.78%
2024/06/07	0.1	150.00	0	0.00	149.00	0.1	1,266	0.01%
2024/06/04	0	150.00	0.1	150.50	150.50	-0.1	1,533	-0.01%
2024/06/03	4	150.00	0.2	150.50	151.00	3.9	1,527	0.25%
2024/05/31	1	148.50	0	0.00	148.50	1	1,513	0.07%
2024/05/30	1	150.00	0	0.00	149.50	1	1,506	0.07%
2024/05/29	0	153.59	0	154.05	155.00	0	1,492	0.00%
2024/05/28	0.1	151.08	4.3	151.33	154.50	-4.2	1,436	-0.29%
2024/05/27	0	141.00	0	0.00	140.50	0	1,330	0.00%
2024/05/24	0.1	140.79	0.2	141.00	141.50	-0.1	1,335	0.00%
2024/05/23	2.1	140.52	7	140.86	141.50	-4.9	1,360	-0.36%
2024/05/22	0.3	143.25	0	0.00	143.50	0.3	1,348	0.02%
2024/05/21	1.1	142.00	1	141.50	142.00	0.1	1,342	0.01%
2024/05/17	1	139.01	0	0.00	141.50	1	1,334	0.08%
2024/05/16	1.3	140.99	0.1	141.00	141.50	1.2	1,321	0.09%
2024/05/15	2	144.00	0.1	144.00	144.00	1.9	1,315	0.15%
2024/05/10	0	145.50	0	0.00	145.00	0	1,358	0.00%
2024/05/09	4	145.50	4	145.00	145.00	0	1,348	0.00%
2024/05/08	3.2	145.59	3.5	146.07	148.00	-0.3	1,344	-0.02%
2024/04/30	1	148.00	0	0.00	148.00	1	1,299	0.08%
2024/04/23	0.1	147.00	2	147.50	147.50	-2	1,307	-0.15%
2024/04/22	0	146.00	0	0.00	147.00	0	1,313	0.00%
2024/04/19	0.5	145.93	0	0.00	146.00	0.5	1,306	0.04%
2024/04/17	0.5	146.50	0	0.00	146.00	0.5	1,294	0.04%
2024/04/16	1.1	145.54	0	0.00	145.00	1.1	1,332	0.08%
2024/04/15	2	149.00	2	149.00	149.00	0	1,310	0.00%
2024/04/10	0.2	150.00	0	0.00	149.50	0.2	1,289	0.01%
2024/04/08	0	146.50	0	0.00	146.50	0	1,272	0.00%
2024/04/03	4	146.50	4	146.00	146.50	0	1,269	0.00%
2024/04/01	0	148.00	0	0.00	147.50	0	1,253	0.00%
2024/03/29	0	145.50	1	145.51	146.50	-1	1,246	-0.08%
2024/03/28	1.1	146.93	0.1	146.50	144.50	1	1,237	0.08%
2024/03/27	2.2	144.34	0	0.00	144.50	2.2	1,225	0.18%
2024/03/26	0.2	146.67	0	0.00	145.50	0.2	1,206	0.01%
2024/03/25	5	145.00	5	145.50	145.00	0	1,202	0.00%
2024/03/22	1.2	147.07	0	0.00	146.50	1.2	1,182	0.10%
2024/03/21	0.1	149.50	0	0.00	149.50	0.1	1,165	0.01%
2024/03/20	1	149.00	0	0.00	147.50	1	1,163	0.09%
2024/03/19	1	148.00	0	0.00	147.50	1	1,153	0.09%
2024/03/15	0	149.00	0.1	149.00	149.50	0	1,127	0.00%
2024/03/14	0	150.50	2	150.50	150.50	-2	1,119	-0.18%
2024/03/13	0.2	149.94	2	149.00	151.00	-1.8	1,095	-0.16%
2024/03/12	1.2	151.42	0	147.00	152.50	1.2	1,059	0.12%
2024/03/11	1.4	143.01	5	142.50	145.50	-3.6	1,021	-0.35%
2024/03/08	12.3	148.51	5.4	148.17	148.00	6.9	958	0.72%
2024/03/07	0.2	164.01	0	0.00	163.50	0.2	765	0.03%
2024/03/06	0.3	164.54	0	0.00	165.00	0.3	764	0.04%
2024/03/05	0.5	163.95	0	0.00	164.00	0.5	769	0.07%
2024/03/04	5	164.50	5.1	164.04	164.50	-0.1	762	-0.02%
2024/03/01	0.3	165.47	0	0.00	165.50	0.3	755	0.04%
2024/02/29	0	164.11	0	0.00	165.50	0	770	0.00%
2024/02/27	0.2	163.50	0	0.00	163.50	0.2	764	0.02%
2024/02/26	6.3	165.40	5	165.00	165.00	1.3	748	0.18%
2024/02/23	0.1	170.00	0.1	170.00	169.50	0.1	714	0.01%
2024/02/22	0.1	169.82	0	0.00	170.00	0.1	716	0.02%
2024/02/21	0	169.50	0	0.00	170.00	0	712	0.00%
2024/02/20	5.1	169.70	6	168.75	169.00	-0.9	712	-0.13%
2024/02/19	0.1	169.08	0	169.50	169.50	0.1	704	0.02%
2024/02/16	4.5	165.51	170	164.48	166.00	-165.5	698	-23.69%	大賣/鉅額交易
2024/02/15	1.7	165.72	1	166.50	166.50	0.7	675	0.11%
2024/02/05	0.2	175.50	0	0.00	175.50	0.2	615	0.03%
2024/02/02	0	0.00	3	176.00	176.00	-3	612	-0.49%
2024/02/01	1.1	175.07	0	0.00	175.00	1.1	614	0.17%
2024/01/31	3	174.33	2	174.50	174.50	1	612	0.16%
2024/01/30	0.1	177.41	0	0.00	175.50	0.1	606	0.01%
2024/01/29	0	179.00	3.1	178.00	177.50	-3.1	610	-0.51%
2024/01/26	2	176.01	2	176.50	177.00	0	610	0.00%
2024/01/25	0	0.00	3	176.50	176.50	-3	611	-0.49%
2024/01/24	0	177.00	0	0.00	176.50	0	608	0.00%
2024/01/23	3.1	176.16	0	0.00	175.00	3.1	607	0.51%
2024/01/22	0	178.00	0	0.00	176.50	0	599	0.00%
2024/01/19	0	177.50	1	177.50	178.00	-1	592	-0.17%
2024/01/18	1	175.50	2	176.50	176.00	-1	592	-0.17%
2024/01/17	3.1	176.22	0	0.00	176.00	3.1	585	0.53%
2024/01/16	0	179.50	0	179.00	178.00	0	568	0.00%
2024/01/12	0.2	180.00	0	0.00	180.00	0.2	558	0.04%
2024/01/11	1	179.05	0	0.00	179.00	1	551	0.19%
2024/01/10	6.1	179.51	0	0.00	180.50	6.1	539	1.12%
2024/01/09	5	186.50	5	185.00	185.00	0	497	0.00%
2024/01/08	0	0.00	0	187.17	187.50	0	495	0.00%
2024/01/05	0.1	186.52	0	0.00	186.50	0.1	497	0.02%
2024/01/04	0	187.50	0	0.00	186.00	0	501	0.00%
2024/01/03	0.1	187.00	0	0.00	187.00	0.1	501	0.02%
2024/01/02	0.4	186.92	0.1	187.50	188.50	0.3	487	0.07%
2023/12/29	0	185.50	2	186.00	186.00	-2	479	-0.41%
2023/12/27	0	0.00	0	185.50	185.50	0	480	0.00%
2023/12/26	0	184.50	0	0.00	184.50	0	485	0.00%
2023/12/25	2.1	183.02	0	183.50	183.00	2	494	0.41%
2023/12/22	0	183.50	0	0.00	182.50	0	496	0.00%
2023/12/20	0	0.00	5	184.00	184.00	-5	492	-1.02%
2023/12/19	0	186.50	5	185.00	185.00	-5	491	-1.02%
2023/12/18	0.1	186.97	0	187.50	186.00	0.1	498	0.02%
2023/12/15	3.1	186.47	0	0.00	186.50	3.1	501	0.63%
2023/12/14	0.1	184.67	0	0.00	184.50	0.1	496	0.03%
2023/12/13	0.1	184.15	0	0.00	184.00	0.1	489	0.01%
2023/12/12	0.2	185.00	0	0.00	184.00	0.2	486	0.03%
2023/12/11	10	185.50	10	184.50	184.50	0	489	0.01%
2023/12/08	0.1	187.50	0	0.00	186.50	0.1	480	0.01%
2023/12/07	0	187.55	3	187.00	187.00	-3	476	-0.63%
2023/12/06	0	188.00	0	0.00	187.00	0	483	0.00%
2023/12/05	5	187.50	11	186.50	187.00	-6	485	-1.23%
2023/12/04	0.1	189.83	0	0.00	189.00	0.1	482	0.01%
2023/12/01	0	189.00	0	0.00	189.00	0	483	0.00%
2023/11/30	0.2	187.99	0	0.00	189.50	0.2	481	0.04%
2023/11/29	5	186.20	5	185.50	185.50	0	475	0.00%
2023/11/28	3.1	186.02	0	0.00	186.00	3.1	476	0.65%
2023/11/27	6	190.00	0.1	190.00	186.50	5.9	475	1.24%
2023/11/20	0.1	185.00	0	0.00	184.00	0.1	480	0.02%
2023/11/16	3	184.50	3	184.50	185.00	0	481	0.00%
2023/11/14	0.1	183.50	0.1	184.00	184.00	0	488	0.01%
2023/11/13	5.3	182.52	5	181.00	181.50	0.3	493	0.06%
2023/11/10	5.1	185.18	6	183.67	183.50	-0.9	499	-0.19%
2023/11/09	0	0.00	3	185.00	186.00	-3	503	-0.60%
2023/11/08	0.5	185.00	0	0.00	185.00	0.5	536	0.09%
2023/11/07	0.2	185.10	0	0.00	184.50	0.2	542	0.04%
2023/11/06	0	185.50	0	184.50	186.00	0	550	0.00%
2023/11/03	1	182.51	3	182.50	182.00	-2	548	-0.36%
2023/11/02	0	0.00	3	181.50	182.00	-3	555	-0.54%
2023/11/01	0.1	180.00	0	0.00	180.50	0.1	564	0.01%
2023/10/31	0	179.50	0	0.00	179.00	0	579	0.00%
2023/10/30	0	0.00	3	179.50	180.50	-3	592	-0.51%
2023/10/27	0	181.00	6	180.17	180.00	-6	600	-1.00%
2023/10/26	0.1	179.50	4	180.00	178.50	-4	620	-0.64%
2023/10/24	5	179.70	5	179.50	180.00	0	631	0.00%
2023/10/20	4	181.00	22	180.39	180.50	-18	701	-2.56%
2023/10/18	1	182.50	14	182.86	182.50	-13	735	-1.77%
2023/10/17	3	184.50	8	184.13	183.50	-5	755	-0.66%
2023/10/16	2	185.00	4	184.25	184.50	-2	767	-0.26%
2023/10/13	0	185.50	0	0.00	186.00	0	779	0.00%
2023/10/12	5	182.50	0	0.00	185.00	5	789	0.63%
2023/10/11	0	182.00	0	0.00	182.50	0	798	0.00%
2023/10/04	1	179.50	0	0.00	179.50	1	832	0.12%
2023/10/02	2	182.51	0	0.00	182.50	2	841	0.24%
2023/09/25	1	181.50	0	0.00	181.50	1	892	0.11%
2023/09/21	6	178.50	0	0.00	178.00	6	891	0.67%
2023/09/20	0.1	181.50	0	0.00	180.50	0.1	889	0.01%
2023/09/15	1	182.00	2.2	181.55	182.00	-1.2	903	-0.13%
2023/09/14	10	182.00	0	0.00	182.50	10	903	1.11%
2023/09/13	0	180.00	0	0.00	179.50	0	907	0.00%
2023/09/12	0	178.00	0	0.00	177.50	0	918	0.00%
2023/09/11	5.1	178.08	5	175.50	176.00	0.1	924	0.01%
2023/09/05	4	182.63	4	181.50	182.00	0	927	0.00%
2023/09/04	2	178.02	2	183.50	183.00	0	926	0.00%
2023/09/01	2.1	177.54	2	178.50	179.00	0.1	923	0.01%
2023/08/31	3	178.50	3	178.00	178.00	0	928	0.00%
2023/08/30	1	178.50	0	0.00	178.00	1	928	0.11%
2023/08/29	2	179.50	2	178.50	178.50	0	924	0.00%
2023/08/25	0	178.00	0	0.00	176.00	0	920	0.00%
2023/08/23	0.1	174.00	0	0.00	173.50	0.1	910	0.01%
2023/08/22	0.1	174.00	0	0.00	173.50	0.1	913	0.01%
2023/08/18	0.3	174.00	0	0.00	174.00	0.3	912	0.03%
2023/08/17	6.1	171.59	0	0.00	177.00	6.1	911	0.67%
2023/08/16	0	0.00	5	171.00	172.50	-5	910	-0.55%
2023/08/15	0	0.00	5	176.00	174.00	-5	903	-0.55%
2023/08/14	3.3	174.65	0	0.00	176.00	3.3	911	0.36%
2023/08/11	0.2	182.91	0	0.00	182.00	0.2	887	0.02%
2023/08/10	0	183.83	0	0.00	182.50	0	884	0.00%
2023/08/09	0.1	184.50	0	0.00	184.00	0.1	891	0.01%
2023/08/08	2	185.50	0	0.00	184.50	2	891	0.22%
2023/08/07	0	185.50	0	0.00	185.00	0	905	0.00%
2023/08/04	1.2	187.79	0	0.00	187.50	1.2	916	0.14%
2023/07/31	1.1	190.23	0	0.00	189.50	1.1	927	0.12%
2023/07/28	0	0.00	2	194.00	193.50	-2	910	-0.22%
2023/07/27	0.1	196.00	0	0.00	194.50	0.1	910	0.01%
2023/07/26	0.6	197.59	0	0.00	196.50	0.6	909	0.06%
2023/07/25	14	190.71	0	0.00	194.50	14	889	1.58%
2023/07/24	2.2	213.73	0.1	214.50	212.50	2.2	848	0.25%
2023/07/20	0	0.00	5	218.50	218.50	-5	832	-0.60%
2023/07/19	0.1	216.64	0	0.00	215.50	0.1	818	0.01%
2023/07/18	56	215.08	11	216.23	217.00	45	815	5.52%
2023/07/17	8.1	219.12	11	217.09	218.50	-3	807	-0.37%
2023/07/14	128	214.95	4	213.00	215.00	124	804	15.42%	大買/鉅額交易
2023/07/13	4	213.00	3	211.33	212.50	1	793	0.13%
2023/07/12	1	210.50	1	210.50	210.50	0	784	0.00%
2023/07/11	0	0.00	0.1	209.00	209.00	-0.1	798	-0.01%
2023/07/10	2	206.00	2	206.50	207.00	0	792	0.00%
2023/07/06	3.2	205.66	0	0.00	205.00	3.2	827	0.39%
2023/07/05	0.3	207.50	1	207.50	210.00	-0.7	822	-0.09%
2023/07/04	0	0.00	0	207.50	206.50	0	801	0.00%
2023/07/03	0	0.00	1	203.00	203.00	-1	787	-0.13%
2023/06/30	0.1	199.00	0	0.00	198.50	0.1	789	0.01%
2023/06/29	0.1	199.50	0	0.00	198.00	0.1	793	0.01%
2023/06/28	0	0.00	1	198.50	198.50	-1	806	-0.12%
2023/06/27	0.1	194.41	0	0.00	194.50	0.1	801	0.01%
2023/06/26	0	196.50	0	0.00	194.00	0	804	0.00%
2023/06/21	2	198.50	0	0.00	197.50	2	802	0.25%
2023/06/20	0.2	199.67	0	0.00	199.00	0.2	793	0.02%
2023/06/19	0	199.00	0	0.00	200.50	0	799	0.00%
2023/06/15	4	199.00	0	0.00	199.50	4	790	0.51%
2023/06/14	1	199.50	1	200.00	200.00	0	795	0.00%
2023/06/13	0.1	198.50	0	0.00	198.00	0.1	812	0.01%
2023/06/09	0	0.00	0.2	199.00	199.00	-0.2	839	-0.02%
2023/06/08	0.2	198.50	0	0.00	198.00	0.2	859	0.02%
2023/06/07	0.1	200.00	0	0.00	200.50	0.1	886	0.01%
2023/06/06	3	197.00	0	0.00	199.00	3	892	0.34%
2023/06/02	0	0.00	2	196.00	195.00	-2	917	-0.22%
2023/05/29	5.1	196.99	0	0.00	195.50	5.1	977	0.52%
2023/05/25	1	195.50	0	0.00	195.00	1	976	0.10%
2023/05/24	1	194.50	1	195.52	196.00	0	987	0.00%
2023/05/15	0	189.00	0	0.00	188.50	0	977	0.00%
2023/05/11	1	190.00	0.1	189.00	191.00	0.9	969	0.09%
2023/05/10	1	190.50	0	0.00	191.00	1	956	0.10%
2023/05/09	0.3	193.50	0.5	195.20	195.50	-0.2	940	-0.02%
2023/05/08	0.1	191.00	1	191.00	192.50	-0.9	930	-0.10%
2023/05/05	0.1	189.00	0	0.00	190.00	0.1	923	0.01%
2023/05/03	0.1	187.00	0	0.00	186.50	0.1	939	0.01%
2023/05/02	0.1	187.71	0	0.00	187.50	0.1	951	0.01%
2023/04/28	0	0.00	0.1	184.50	184.50	-0.1	958	-0.01%
2023/04/26	0.1	182.08	0	0.00	183.00	0.1	968	0.01%
2023/04/25	0.1	184.04	0	0.00	182.00	0.1	970	0.01%
2023/04/24	2	184.00	0	0.00	184.00	2	997	0.20%
2023/04/21	1.1	183.68	8	183.00	182.50	-6.9	1,031	-0.67%
2023/04/20	0	186.50	65	186.12	186.00	-65	1,027	-6.33%
2023/04/19	4.7	187.20	1	188.01	186.50	3.7	1,027	0.36%
2023/04/18	0	185.50	0	0.00	185.00	0	1,018	0.00%
2023/04/17	0	184.75	0	185.50	185.00	0	1,029	0.00%
2023/04/13	0	184.00	0	0.00	184.50	0	1,013	0.00%
2023/04/12	1	185.01	0	0.00	184.50	1	1,011	0.10%
2023/04/11	23	182.96	1	184.00	185.00	22	1,004	2.19%
2023/04/10	1	177.50	0	0.00	178.50	1	976	0.10%
2023/04/07	0	179.50	0	0.00	179.00	0	975	0.00%
2023/04/06	10	179.00	0	0.00	178.50	10	975	1.03%
2023/03/31	12	178.08	0	0.00	179.50	12	969	1.24%
2023/03/30	0.1	179.00	0	179.50	178.50	0	950	0.00%
2023/03/29	10	179.00	0.2	178.25	179.00	9.8	948	1.03%
2023/03/28	2	177.50	0	0.00	177.00	2	947	0.21%
2023/03/27	0	0.00	1	177.00	177.00	-1	946	-0.11%
2023/03/24	3	176.00	2	176.50	176.00	1	951	0.11%
2023/03/23	2.1	176.57	3	177.00	177.50	-0.9	955	-0.09%
2023/03/22	2	176.00	1	176.50	176.50	1	953	0.11%
2023/03/21	0.1	175.00	0	0.00	174.50	0.1	946	0.01%
2023/03/20	10	172.50	0	0.00	173.50	10	942	1.06%
2023/03/17	1	173.00	0	0.00	172.50	1	936	0.11%
2023/03/16	7.3	173.83	0	0.00	172.00	7.3	932	0.79%
2023/03/15	0.7	177.64	0	0.00	176.00	0.7	916	0.08%
2023/03/14	2	176.76	0	0.00	175.50	2	912	0.22%
2023/03/13	8	178.37	0.1	179.00	179.50	7.9	893	0.89%
2023/03/10	10.1	180.09	0	0.00	179.00	10.1	878	1.15%
2023/03/09	0.3	179.99	0	0.00	180.00	0.3	868	0.04%
2023/03/08	0	181.00	0.1	180.00	180.00	-0.1	900	-0.01%
2023/03/07	0	0.00	1.1	181.05	182.00	-1.1	899	-0.12%
2023/03/06	0.6	176.00	2	177.00	178.50	-1.4	878	-0.16%
2023/03/03	0	175.00	20	175.50	175.50	-20	866	-2.31%
2023/03/02	7.1	175.94	0	176.50	175.50	7.1	854	0.83%
2023/03/01	0	0.00	0	173.50	173.50	0	840	0.00%
2023/02/24	3.1	169.82	5.1	170.20	170.00	-2	826	-0.24%
2023/02/23	5.3	170.02	2	170.49	170.00	3.2	821	0.39%
2023/02/22	4.3	168.30	3	168.00	169.00	1.3	821	0.16%
2023/02/21	8	169.75	8	170.06	170.00	0	813	0.00%
2023/02/20	0.2	170.50	0.1	171.00	170.50	0.1	819	0.01%
2023/02/16	0	169.50	0	0.00	169.50	0	846	0.00%
2023/02/15	0	0.00	1	171.00	169.00	-1	847	-0.12%
2023/02/14	1	170.50	0	172.00	170.50	1	840	0.11%
2023/02/13	0	0.00	1	171.00	170.50	-1	845	-0.12%
2023/02/10	0	0.00	1	172.50	171.50	-1	852	-0.12%
2023/02/09	2	172.51	0	0.00	172.00	2	854	0.24%
2023/02/08	0	0.00	1	172.50	173.50	-1	852	-0.12%
2023/02/07	7	171.64	5.1	171.61	171.00	2	845	0.23%
2023/02/06	5	171.10	7	170.86	171.50	-2	843	-0.24%
2023/02/03	1.2	170.59	0	0.00	170.50	1.2	847	0.14%
2023/02/02	2	172.38	1	172.00	171.50	1	853	0.11%
2023/02/01	6.1	170.63	5.1	171.89	172.50	1.1	866	0.13%
2023/01/31	4	166.25	8.1	166.39	166.50	-4.1	850	-0.48%
2023/01/30	4	164.75	5	164.20	165.00	-1	840	-0.12%
2023/01/17	2	162.75	3	163.33	163.00	-1	833	-0.12%
2023/01/16	7	162.93	6	163.09	163.00	1	834	0.12%
2023/01/13	2.3	162.33	0	0.00	162.00	2.3	837	0.27%
2023/01/12	2	166.00	4	165.75	165.00	-2	865	-0.23%
2023/01/11	6	164.58	3	162.33	164.50	3	835	0.36%
2023/01/10	1	160.50	1	160.00	160.50	0	802	0.00%
2023/01/09	7	160.21	55	160.73	161.00	-48	808	-5.94%
2023/01/06	4	159.88	5.5	160.23	159.50	-1.5	811	-0.18%
2023/01/05	3	159.83	23	161.37	160.50	-20	835	-2.39%
2023/01/04	4	156.00	7	156.57	160.00	-3	841	-0.36%
2023/01/03	4	155.50	4	155.88	156.00	0	841	0.00%
2022/12/30	7	154.93	7	154.93	155.50	0	843	0.00%
2022/12/29	5	151.70	5	151.80	153.00	0	843	0.00%
2022/12/28	2	153.50	2	155.50	153.00	0	849	0.00%
2022/12/27	4	155.75	3	156.50	155.50	1	855	0.12%
2022/12/26	1.5	155.67	1	156.50	154.50	0.5	864	0.06%
2022/12/23	1	156.50	0	0.00	156.50	1	884	0.11%
2022/12/22	3	156.00	5	156.60	156.50	-2	892	-0.22%
2022/12/21	5	155.30	5	155.40	155.00	0	917	0.00%
2022/12/20	4	154.50	1	153.50	153.00	3	935	0.32%
2022/12/19	1	157.50	3	158.17	158.00	-2	947	-0.21%
2022/12/16	2	158.25	0	0.00	158.00	2	949	0.21%
2022/12/15	0	0.00	3.2	158.48	161.00	-3.2	942	-0.34%
2022/12/14	3.1	158.18	1	158.50	158.50	2.1	938	0.22%
2022/12/13	3	158.83	5	158.60	157.50	-2	942	-0.21%
2022/12/12	2.1	157.31	0	0.00	157.50	2.1	946	0.22%
2022/12/09	1	159.50	1	159.00	159.00	0	947	0.00%
2022/12/08	5	159.50	1.6	157.79	159.00	3.4	953	0.36%
2022/12/07	2	157.26	2	156.25	157.50	0	952	0.00%
2022/12/06	7	159.64	6	159.58	158.00	1	953	0.10%
2022/12/05	5	161.00	7.3	161.18	160.00	-2.3	953	-0.24%
2022/12/02	5	160.50	3	160.67	161.50	2	953	0.21%
2022/12/01	6	160.08	8	160.31	159.50	-2	962	-0.21%
2022/11/30	5	158.40	17.1	159.89	160.00	-12.1	947	-1.28%
2022/11/29	4	152.75	5	153.10	154.00	-1	913	-0.11%
2022/11/28	6	152.08	7	151.93	153.00	-1	939	-0.11%
2022/11/25	2	152.50	0	0.00	152.50	2	969	0.21%
2022/11/16	1	148.50	1	147.50	147.50	0	1,172	0.00%
2022/11/15	5	150.50	0	0.00	151.50	5	1,178	0.42%
2022/11/09	0	0.00	1	145.00	143.50	-1	1,166	-0.09%
2022/11/08	0	0.00	0.4	145.25	144.50	-0.4	1,162	-0.03%
2022/11/03	0	0.00	1	136.50	138.50	-1	1,160	-0.09%
2022/11/02	1	137.00	0	0.00	137.00	1	1,164	0.09%
2022/11/01	6	138.25	1	136.00	137.50	5	1,167	0.43%
2022/10/28	1	135.00	1	135.00	133.00	0	1,163	0.00%
2022/10/25	0	125.50	0	0.00	126.00	0	1,138	0.00%
2022/10/21	7	128.07	1.1	127.86	129.00	5.9	1,146	0.51%
2022/10/20	0.2	127.43	0	0.00	127.50	0.2	1,140	0.02%
2022/10/19	0	0.00	1	132.00	132.50	-1	1,133	-0.09%
2022/10/17	1	131.00	1	130.50	132.50	0	1,172	0.00%
2022/10/13	1.1	133.87	0	0.00	131.00	1.1	1,190	0.09%
2022/10/12	0	136.50	11	136.00	138.00	-11	1,166	-0.94%
2022/10/11	0	141.50	0	0.00	139.50	0	1,154	0.00%
2022/10/07	2	146.00	0	0.00	146.00	2	1,145	0.17%
2022/10/04	1	142.50	0	0.00	143.50	1	1,135	0.09%
2022/10/03	1	141.00	1	142.00	140.00	0	1,129	0.00%
2022/09/30	0	142.00	4.5	143.28	143.50	-4.5	1,123	-0.40%
2022/09/29	0	144.00	2	144.00	145.00	-2	1,108	-0.18%
2022/09/28	2	143.77	4.7	143.29	143.00	-2.7	1,106	-0.25%
2022/09/27	0	149.17	14.3	148.71	149.00	-14.3	1,085	-1.31%
2022/09/26	0	152.41	0.3	153.00	150.50	-0.3	1,074	-0.03%
2022/09/23	0.1	156.00	22.4	155.92	156.50	-22.4	1,074	-2.08%
2022/09/22	1	154.00	0	0.00	155.00	1	1,080	0.09%
2022/09/21	0	155.50	2	155.50	156.00	-2	1,083	-0.18%
2022/09/20	0.7	157.00	0	0.00	156.00	0.7	1,079	0.06%
2022/09/19	20	156.00	1	156.00	156.50	19	1,080	1.76%
2022/09/16	40	157.28	0	0.00	157.00	40	1,078	3.71%
2022/09/15	0	0.00	0.3	158.50	158.50	-0.3	1,080	-0.03%
2022/09/14	0	0.00	1	156.00	156.00	-1	1,076	-0.09%
2022/09/13	0.1	159.50	118	158.69	158.50	-117.9	1,077	-10.95%	大賣/鉅額交易
2022/09/12	3	158.00	18	158.42	158.00	-15	1,078	-1.39%
2022/09/08	3.1	154.24	3	154.00	156.00	0.1	1,074	0.01%
2022/09/07	16.1	155.00	3	156.50	153.00	13.1	1,072	1.22%
2022/09/06	0.2	156.00	8	155.38	155.00	-7.8	1,055	-0.74%
2022/09/05	0	156.00	0	0.00	156.00	0	1,052	0.00%
2022/09/02	1	154.59	1	155.50	156.00	0	1,046	0.00%
2022/09/01	0.2	159.38	2.2	161.31	158.50	-2	1,009	-0.20%
2022/08/31	2.7	160.65	2	161.50	162.00	0.7	974	0.07%
2022/08/30	0	0.00	9	167.29	167.00	-9	846	-1.06%
2022/08/29	0	167.00	7	166.36	166.00	-7	844	-0.83%
2022/08/26	0.3	170.33	65	169.00	168.50	-64.7	836	-7.74%
2022/08/25	8.2	168.54	0	0.00	170.50	8.2	825	0.99%
2022/08/24	0.4	162.16	0	0.00	164.50	0.4	804	0.05%
2022/08/23	1	167.00	0	0.00	165.00	1	778	0.13%
2022/08/22	1	168.54	0	0.00	169.00	1	764	0.13%
2022/08/19	5.2	174.04	0	0.00	173.50	5.2	747	0.70%
2022/08/18	0	176.50	52	175.50	176.00	-52	737	-7.04%
2022/08/17	0	177.00	0	0.00	175.50	0	736	0.00%
2022/08/16	1	177.01	1	177.00	177.00	0	727	0.00%
2022/08/15	0	180.00	0	0.00	178.50	0	722	0.00%
2022/08/12	0.6	181.00	0	0.00	179.50	0.6	721	0.08%
2022/08/10	1	179.50	0	0.00	180.00	1	713	0.14%
2022/08/09	0.2	180.00	0	0.00	179.50	0.2	716	0.03%
2022/08/08	0	178.00	0	0.00	178.00	0	718	0.00%
2022/08/03	0	177.00	0	0.00	175.50	0	754	0.00%
2022/07/29	0	178.00	0	0.00	178.50	0	790	0.00%
2022/07/28	5	177.01	0	0.00	176.50	5	779	0.65%
2022/07/27	0	179.58	0	0.00	178.50	0	769	0.00%
2022/07/26	0	176.50	8	177.50	179.50	-8	763	-1.05%
2022/07/25	8	214.00	0	0.00	214.00	8	734	1.09%
2022/07/22	0	205.50	0	0.00	208.00	0	710	0.00%
2022/07/21	0	203.16	0	0.00	205.00	0	725	0.00%
2022/07/20	1	209.03	0	0.00	208.00	1	716	0.14%
2022/07/19	0	0.00	1	212.00	214.00	-1	727	-0.14%
2022/07/18	1	212.00	0	0.00	212.00	1	729	0.14%
2022/07/12	0	202.50	1	205.50	202.50	-1	747	-0.13%
2022/07/11	1	206.50	0	0.00	206.50	1	747	0.13%
2022/07/05	1.1	199.52	1	200.00	204.00	0.1	747	0.01%
2022/07/04	0.5	202.24	0	0.00	200.50	0.5	760	0.07%
2022/07/01	3.3	204.61	1.7	202.86	203.00	1.7	758	0.22%
2022/06/30	0.1	216.40	0	0.00	214.50	0.1	735	0.02%
2022/06/29	1	221.00	1	221.00	221.50	0	725	0.00%
2022/06/22	1	215.00	1	215.00	214.00	0	719	0.00%
2022/06/21	0.1	215.14	1	216.50	217.50	-0.9	717	-0.13%
2022/06/20	1	210.50	0	0.00	207.00	1	726	0.14%
2022/06/17	1	213.50	0	0.00	215.50	1	721	0.14%
2022/06/13	0	0.00	2	215.00	215.50	-2	764	-0.26%
2022/05/31	0	220.00	0	0.00	218.00	0	878	0.00%
2022/05/23	0	215.00	0	0.00	216.00	0	914	0.00%
2022/05/06	1	221.50	0	0.00	222.00	1	840	0.12%
2022/05/05	4	231.50	0.3	229.00	227.50	3.7	828	0.45%
2022/05/04	4	228.50	0	0.00	228.50	4	826	0.48%
2022/04/27	1.1	231.55	0	0.00	225.50	1.1	821	0.14%
2022/04/26	0.1	243.50	0	0.00	240.00	0.1	795	0.01%
2022/04/22	0	0.00	3	251.67	253.50	-3	765	-0.39%
2022/04/21	0	0.00	1	250.50	249.50	-1	777	-0.13%
2022/04/18	0	0.00	1	244.50	244.50	-1	786	-0.13%
2022/04/13	0	0.00	20	233.50	237.00	-20	772	-2.59%
2022/04/12	0	0.00	20	232.50	232.50	-20	773	-2.59%
2022/04/11	1	235.50	1	238.00	234.50	0	771	0.00%
2022/04/08	1	234.00	1	239.35	235.00	0	768	-0.01%
2022/04/01	0	228.00	0	0.00	228.00	0	739	0.00%
2022/03/30	0	225.50	0	0.00	225.00	0	733	0.00%
2022/03/28	0	226.50	0	0.00	228.00	0	722	0.00%
2022/03/25	0	229.50	0	0.00	228.50	0	718	0.00%
2022/03/23	1	231.50	1	235.50	231.00	0	713	0.00%
2022/03/17	0	0.00	1	218.50	218.00	-1	669	-0.15%
2022/03/16	1	213.00	0	0.00	215.50	1	659	0.15%
2022/03/11	0	0.00	6	221.25	221.00	-6	612	-0.98%
2022/03/10	0.1	207.50	0.1	208.00	209.00	0	574	0.00%
2022/02/21	0	0.00	2	200.75	201.50	-2	469	-0.43%
2022/02/16	0	0.00	1	190.50	192.00	-1	456	-0.22%
2022/02/14	1	185.50	1	185.50	185.50	0	446	0.00%
2022/01/18	0	180.00	0	0.00	179.50	0	474	0.00%
2022/01/17	1	183.00	18	183.28	182.50	-17	466	-3.65%
2022/01/13	0	0.00	1	188.50	188.00	-1	453	-0.22%
2022/01/12	0	0.00	1	182.00	182.50	-1	432	-0.23%
2022/01/11	0	0.00	0.1	179.00	179.00	-0.1	423	-0.01%
2022/01/05	0	0.00	0.1	176.00	177.50	-0.1	420	-0.02%
2022/01/03	3	174.33	0	0.00	175.00	3	415	0.72%
2021/12/29	1.2	174.00	0	0.00	174.50	1.2	426	0.29%
2021/12/14	1	170.00	0	0.00	168.50	1	510	0.20%
2021/12/06	0	0.00	1	175.50	175.00	-1	543	-0.18%
2021/12/03	1	171.50	0	0.00	172.00	1	543	0.18%
2021/11/29	1	165.04	1	166.00	168.50	0	559	0.00%
2021/11/25	1	170.50	0	0.00	170.50	1	578	0.17%
2021/11/23	1	171.00	0	0.00	171.50	1	608	0.16%
2021/11/18	0	0.00	1	176.00	176.00	-1	700	-0.14%
2021/11/16	0	0.00	0.1	172.50	173.00	-0.1	738	-0.01%
2021/11/05	0	0.00	1	174.50	174.50	-1	798	-0.13%
2021/10/29	1	167.00	1	168.50	168.50	0	842	0.00%
2021/10/27	3	168.67	0	0.00	169.50	3	846	0.35%
2021/10/25	1	161.00	2	162.00	162.50	-1	833	-0.12%
2021/10/22	1	161.50	1	162.00	162.00	0	851	0.00%
2021/10/20	1	161.00	0	0.00	161.00	1	860	0.12%
2021/10/19	0	0.00	1	161.50	162.00	-1	866	-0.12%
2021/10/18	1	160.00	0	0.00	161.00	1	867	0.12%
2021/10/15	0	0.00	2.1	159.76	159.50	-2.1	874	-0.23%
2021/10/13	2	160.00	1	160.50	159.00	1	885	0.11%
2021/10/12	1	159.01	1	161.50	161.50	0	902	0.00%
2021/10/08	0	0.00	6	163.50	162.50	-6	914	-0.66%
2021/10/06	2	163.00	26	162.02	159.50	-24	922	-2.60%
2021/10/05	2	156.00	3	157.17	157.00	-1	917	-0.11%
2021/10/04	4	159.12	3	159.50	157.50	1	920	0.11%
2021/10/01	0	160.00	1	159.50	159.50	-1	933	-0.11%
2021/09/30	1	163.00	2	163.00	163.00	-1	940	-0.11%
2021/09/29	3	164.00	2	165.25	163.50	1	951	0.11%
2021/09/28	4	166.63	3	167.67	167.00	1	947	0.11%
2021/09/27	3	165.00	6	165.25	166.50	-3	953	-0.31%
2021/09/24	6	164.83	5	165.20	165.00	1	966	0.10%
2021/09/23	4	163.38	5	164.00	164.50	-1	984	-0.10%
2021/09/22	6	161.67	4	162.13	162.50	2	980	0.20%
2021/09/17	3	164.17	4	163.75	167.00	-1	969	-0.10%
2021/09/16	5	165.60	5	166.20	164.50	0	954	0.00%
2021/09/15	5	166.60	3	166.33	167.00	2	946	0.21%
2021/09/14	1	169.50	0	0.00	170.00	1	940	0.11%
2021/09/13	0	0.00	0.1	168.50	168.50	-0.1	931	-0.01%
2021/09/10	1	164.00	1	161.50	164.50	0	923	0.00%
2021/09/09	1	161.50	0	0.00	160.50	1	925	0.11%
2021/09/08	2	160.50	3	161.83	160.50	-1	925	-0.11%
2021/09/07	2	163.00	1	162.50	163.00	1	923	0.11%
2021/09/06	3	162.67	2	160.50	161.00	1	924	0.11%
2021/09/03	2	163.00	2	163.00	163.00	0	919	0.00%
2021/09/02	2	162.51	3	162.83	163.00	-1	914	-0.11%
2021/09/01	0	163.50	1	162.00	162.50	-1	908	-0.11%
2021/08/31	2	165.25	3	166.00	166.50	-1	892	-0.11%
2021/08/30	9	168.83	8	169.56	168.50	1	886	0.11%
2021/08/27	3.3	170.56	3	170.00	170.00	0.3	872	0.04%
2021/08/26	4	167.25	5	166.90	170.00	-1	853	-0.12%
2021/08/25	3	166.17	5	164.00	165.00	-2	836	-0.24%
2021/08/24	6	160.58	10.1	157.72	162.50	-4.1	811	-0.50%
2021/08/23	9	178.28	10	179.40	181.50	-1	760	-0.13%
2021/08/20	3	172.67	2.1	172.78	174.00	1	733	0.13%
2021/08/19	7	173.43	9.1	173.86	171.00	-2.1	736	-0.29%
2021/08/18	6	173.58	3	173.17	175.00	3	727	0.41%
2021/08/17	0	0.00	2	171.00	171.00	-2	720	-0.28%
2021/08/16	16	172.41	12	172.42	170.50	4	708	0.56%
2021/08/13	9	178.28	7	178.64	178.50	2	692	0.29%
2021/08/12	0	0.00	1	177.50	180.00	-1	682	-0.15%
2021/08/11	9	180.78	8	180.04	177.50	1	679	0.15%
2021/08/10	7	180.64	8.1	180.44	182.00	-1.1	669	-0.16%
2021/08/09	15	180.40	16.1	180.70	180.00	-1.1	681	-0.15%
2021/08/06	6	177.42	6.1	177.44	179.50	-0.1	676	-0.01%
2021/08/05	1	172.00	1	173.50	172.00	0	677	0.00%
2021/08/04	0	0.00	4	169.50	169.00	-4	701	-0.57%
2021/08/03	6	167.50	6	169.17	168.50	0	714	0.00%
2021/08/02	6	168.08	8	167.75	169.50	-2	721	-0.28%
2021/07/30	6	165.17	6	164.50	165.00	0	724	0.00%
2021/07/29	2	162.50	2	162.50	163.00	0	722	0.00%
2021/07/28	12.1	161.26	8	161.25	161.50	4.1	724	0.57%
2021/07/27	5	168.60	5	168.10	164.50	0	726	0.00%
2021/07/26	5	169.30	5	169.80	169.00	0	728	0.00%
2021/07/23	4	165.75	8	165.63	168.00	-4	725	-0.55%
2021/07/22	12	165.46	8	165.56	164.00	4	720	0.56%
2021/07/21	11	163.64	17	164.18	165.00	-6	723	-0.83%
2021/07/20	7	164.14	3.4	163.94	162.50	3.6	718	0.50%
2021/07/19	9	165.06	9	165.44	166.00	0	712	0.00%
2021/07/16	15	168.17	16.1	168.63	166.50	-1.1	718	-0.15%
2021/07/15	16	166.97	17.1	166.02	169.50	-1.1	710	-0.15%
2021/07/14	8	161.56	6	162.25	161.50	2	697	0.29%
2021/07/13	9	160.50	9	160.56	160.50	0	700	0.00%
2021/07/12	7	160.36	5	160.00	160.50	2	700	0.29%
2021/07/09	4	158.25	6	158.92	159.50	-2	701	-0.29%
2021/07/08	7	160.00	9.2	159.91	160.00	-2.2	717	-0.31%
2021/07/07	16	156.81	14	157.21	157.00	2	711	0.28%
2021/07/06	5	155.20	3.2	155.38	155.50	1.8	716	0.25%
2021/07/05	3	147.00	4.1	147.26	148.00	-1.1	702	-0.16%
2021/07/02	5	146.10	4.1	145.65	145.00	1	723	0.13%
2021/07/01	1	145.00	1.2	145.76	146.00	-0.2	716	-0.02%
2021/06/30	6.2	141.23	8	140.75	142.50	-1.8	704	-0.26%
2021/06/29	1	137.50	1	138.00	138.00	0	693	0.00%
2021/06/21	0	0.00	1	137.00	137.00	-1	827	-0.12%
2021/05/27	0	0.00	1	134.50	135.00	-1	899	-0.11%
2021/05/18	1	129.00	2	130.00	130.00	-1	910	-0.11%
2021/05/12	1	124.50	1	126.50	125.50	0	850	0.00%
2021/05/11	1	135.50	0	0.00	133.50	1	810	0.12%
2021/05/07	0	0.00	1	135.50	136.00	-1	791	-0.13%
2021/05/03	1	134.00	0	0.00	132.50	1	761	0.13%
2021/04/29	1	136.00	0	0.00	136.50	1	747	0.13%
2021/04/26	0	0.00	2	134.00	135.00	-2	749	-0.27%
2021/04/22	2	137.00	0	0.00	134.00	2	752	0.27%
2021/04/21	1	136.00	4	135.50	136.00	-3	746	-0.40%
2021/04/20	1	137.00	0	0.00	138.00	1	747	0.13%
2021/04/19	1	137.50	0	0.00	139.00	1	765	0.13%
2021/04/14	6	132.08	0	0.00	132.50	6	829	0.72%
2021/04/13	12	135.29	0	0.00	134.00	12	812	1.48%
2021/04/12	6	136.33	0	0.00	137.50	6	799	0.75%
2021/04/09	2	132.00	0	0.00	132.00	2	777	0.26%
2021/04/07	0	0.00	14	127.00	127.50	-14	745	-1.88%
2021/04/01	2	126.75	15	126.50	126.50	-13	743	-1.75%
2021/03/31	2	127.50	25	126.96	127.00	-23	734	-3.13%
2021/03/30	1	128.50	0	0.00	128.50	1	724	0.14%
2021/03/26	5	123.70	22	123.00	123.50	-17	689	-2.46%
2021/03/25	0	0.00	1	118.00	119.00	-1	641	-0.16%
2021/03/19	0	0.00	5	111.50	112.50	-5	600	-0.83%
2021/03/16	0	0.00	0.6	114.00	114.50	-0.6	598	-0.09%
2021/03/12	2	113.75	10	113.50	113.50	-8	589	-1.36%
2021/03/11	14	114.89	0	0.00	115.00	14	590	2.37%
2021/03/10	14	112.04	0	0.00	113.00	14	572	2.44%
2021/03/09	0	0.00	1	111.00	111.50	-1	564	-0.18%
2021/03/08	1	110.50	0	0.00	110.50	1	553	0.18%
2021/03/05	1	107.00	0	0.00	107.00	1	524	0.19%
2021/02/24	1	106.00	0	0.00	106.00	1	522	0.19%
2021/02/19	0	0.00	1	105.00	105.00	-1	517	-0.19%
2021/02/17	0	0.00	0.5	102.00	102.00	-0.5	512	-0.10%
2021/01/27	5	101.00	0	0.00	100.50	5	510	0.98%
2021/01/21	5	101.50	0	0.00	101.00	5	502	0.99%
2021/01/20	1	101.00	0	0.00	101.00	1	500	0.20%
2021/01/19	5	103.50	0	0.00	102.50	5	492	1.02%
2021/01/15	0	0.00	10	103.00	103.00	-10	488	-2.05%
2021/01/13	0	0.00	15	105.67	106.50	-15	476	-3.15%
2021/01/08	0	0.00	13	103.19	105.00	-13	386	-3.36%
2021/01/05	0	0.00	40	100.50	100.50	-40	342	-11.67%
2020/12/29	0	0.00	16	100.50	100.50	-16	334	-4.78%
2020/12/28	0	0.00	4	100.50	100.50	-4	329	-1.21%
2020/12/15	0	0.00	38	99.50	99.50	-38	341	-11.14%
2020/12/14	0	0.00	30	100.00	100.00	-30	340	-8.81%
2020/12/11	5	101.00	0	0.00	100.50	5	341	1.46%
2020/12/09	5	100.00	0	0.00	100.50	5	333	1.50%
2020/11/17	0	0.00	1	101.00	100.50	-1	404	-0.25%
2020/11/13	0	0.00	5	99.90	100.50	-5	437	-1.14%
2020/11/12	0	0.00	1	100.50	100.50	-1	441	-0.23%
2020/11/11	0	0.00	1	102.50	102.00	-1	449	-0.22%
2020/11/09	5	98.80	0	0.00	98.70	5	447	1.12%
2020/10/27	94	98.60	0	0.00	98.60	94	474	19.82%
2020/09/30	2	98.00	1	99.10	99.00	1	544	0.18%
2020/09/28	6	97.03	0	0.00	97.50	6	554	1.08%
2020/09/24	1	96.60	0	0.00	95.70	1	560	0.18%
2020/09/18	1	99.60	0	0.00	100.00	1	555	0.18%
2020/09/15	5	99.60	0	0.00	99.60	5	556	0.90%
2020/09/08	0	0.00	5	101.00	101.00	-5	567	-0.88%
2020/09/04	0	0.00	1	98.90	99.00	-1	576	-0.17%
2020/09/03	5	99.60	0	0.00	99.70	5	580	0.86%
2020/09/02	1	99.00	0	0.00	99.00	1	581	0.17%
2020/09/01	1	99.20	0	0.00	99.10	1	582	0.17%
2020/08/26	2	101.00	0	0.00	101.00	2	577	0.35%
2020/08/25	5	102.00	0	0.00	102.00	5	570	0.88%
2020/08/21	0	0.00	238	113.27	113.50	-238	514	-46.22%	大賣/鉅額交易
2020/08/19	0	0.00	12	115.00	115.00	-12	475	-2.52%
2020/08/18	0	0.00	5	113.50	114.50	-5	463	-1.08%
2020/08/10	0	0.00	1	107.50	107.00	-1	421	-0.24%
2020/08/05	0.1	106.00	0	0.00	105.50	0.1	428	0.02%
2020/07/27	0.1	105.50	0	0.00	104.50	0.1	443	0.02%
2020/07/23	0	0.00	0.2	111.50	111.00	-0.2	438	-0.03%
2020/07/15	5	111.00	0	0.00	111.50	5	459	1.09%
2020/07/08	1	113.50	0	0.00	113.50	1	478	0.21%
2020/07/07	0	0.00	11	112.50	112.50	-11	481	-2.28%
2020/07/03	0	0.00	1	113.50	113.50	-1	494	-0.20%
2020/05/27	0	0.00	2	101.50	101.50	-2	711	-0.28%
2020/05/08	0	0.00	2	99.60	99.30	-2	713	-0.28%
2020/04/30	1	101.50	48	101.50	101.00	-47	723	-6.49%
2020/04/09	0	0.00	1	91.30	92.00	-1	696	-0.14%
2020/04/07	2	86.90	0	0.00	87.90	2	673	0.30%
2020/03/31	17	86.81	0	0.00	86.80	17	641	2.65%
2020/03/25	1	86.30	0	0.00	85.90	1	599	0.17%
2020/03/18	0	0.00	1	81.70	80.50	-1	516	-0.19%
2020/03/17	1	85.80	0	0.00	82.40	1	503	0.20%
2020/03/16	0.1	89.30	0	0.00	88.80	0.1	489	0.02%
2020/03/09	11	106.00	0	0.00	103.00	11	436	2.52%
2020/03/06	0	0.00	4	106.00	106.50	-4	416	-0.96%
2020/03/05	1	107.00	0	0.00	107.00	1	412	0.24%
2020/03/02	0.2	107.50	0	0.00	106.50	0.2	416	0.04%
2020/02/27	0	0.00	6	107.33	107.00	-6	409	-1.47%
2020/02/17	0.1	111.50	0	0.00	110.00	0.1	410	0.02%
2020/02/13	2	109.75	0	0.00	110.00	2	406	0.49%
2020/02/07	1	108.50	0	0.00	108.50	1	402	0.25%
2020/02/05	2	107.50	0	0.00	108.00	2	392	0.51%
2020/02/04	2	108.00	0	0.00	108.00	2	387	0.52%
2020/02/03	4	105.00	1	104.00	107.00	3	377	0.80%
2020/01/31	1	112.00	0	0.00	111.00	1	359	0.28%
2020/01/30	0	0.00	5	112.50	111.50	-5	343	-1.45%
2020/01/14	0	0.00	19	117.37	117.50	-19	321	-5.92%
2020/01/13	5	118.50	0	0.00	118.50	5	317	1.58%
2020/01/10	9	116.00	0	0.00	116.00	9	323	2.78%
2020/01/09	2	114.50	0	0.00	114.50	2	319	0.63%
2019/12/30	2	114.50	0	0.00	115.00	2	332	0.60%
2019/12/19	1	115.00	0	0.00	115.00	1	347	0.29%
2019/12/13	0	0.00	10	114.50	114.50	-10	337	-2.97%
2019/12/11	10	114.50	0	0.00	114.50	10	332	3.01%
2019/12/10	5	115.00	0	0.00	114.50	5	330	1.51%
2019/12/05	20	116.75	7	116.29	117.00	13	314	4.13%
2019/12/04	10	115.25	0	0.00	115.00	10	309	3.24%
2019/12/03	5	115.50	0	0.00	115.00	5	309	1.62%
2019/12/02	0	0.00	10	114.50	115.50	-10	310	-3.22%
2019/11/29	0	0.00	29	115.67	115.00	-29	312	-9.27%
2019/11/26	1	117.50	0	0.00	118.00	1	320	0.31%
2019/11/25	0	0.00	20	117.50	117.50	-20	318	-6.27%
2019/11/05	5	114.50	0	0.00	115.00	5	322	1.55%
2019/11/04	16	113.53	0	0.00	114.00	16	342	4.67%
2019/10/28	0	0.00	15	113.00	113.00	-15	383	-3.92%
2019/10/14	45	111.33	0	0.00	112.00	45	582	7.73%
2019/10/08	2	109.50	0	0.00	110.00	2	593	0.34%
2019/10/04	0	0.00	1	110.50	110.50	-1	641	-0.16%
2019/09/24	0	0.00	1	113.50	113.50	-1	644	-0.16%
2019/09/19	1	113.50	0	0.00	113.50	1	648	0.15%
2019/09/10	1	115.00	0	0.00	114.50	1	650	0.15%
2019/09/05	10	114.00	0	0.00	114.00	10	651	1.53%
2019/09/03	2	114.00	0	0.00	113.50	2	661	0.30%
2019/09/02	20	113.50	0	0.00	114.00	20	661	3.03%
2019/08/30	8	110.31	0	0.00	110.00	8	648	1.23%
2019/08/29	7	110.00	0	0.00	110.00	7	647	1.08%
2019/08/26	9	109.61	0	0.00	109.50	9	654	1.38%
2019/08/23	2	110.00	0	0.00	110.50	2	652	0.31%
2019/08/22	10	110.00	0	0.00	110.50	10	652	1.53%
2019/08/21	1	110.00	0	0.00	109.50	1	656	0.15%
2019/08/15	1	108.50	0	0.00	110.00	1	662	0.15%
2019/08/14	5	111.50	1	111.50	111.00	4	661	0.60%
2019/08/13	2	110.50	0	0.00	110.50	2	658	0.30%
2019/08/12	0	0.00	3	112.50	112.00	-3	656	-0.46%
2019/08/08	3	114.17	0	0.00	114.00	3	648	0.46%
2019/08/01	3	117.00	0	0.00	117.00	3	658	0.46%
2019/07/29	0	0.00	1	119.50	119.00	-1	647	-0.15%
2019/07/26	1	120.00	0	0.00	121.50	1	633	0.16%
2019/07/25	1	117.50	0	0.00	118.50	1	620	0.16%
2019/07/23	1	131.00	0	0.00	132.00	1	539	0.19%
2019/07/22	1	132.00	0	0.00	133.00	1	502	0.20%
2019/07/19	1	129.50	0	0.00	129.00	1	474	0.21%
2019/07/17	0	0.00	15	127.00	126.50	-15	455	-3.29%
2019/07/10	0	0.00	1	123.00	125.00	-1	421	-0.24%
2019/07/09	1	118.00	0	0.00	118.00	1	395	0.25%
2019/07/05	3	116.00	0	0.00	116.50	3	403	0.74%
2019/06/26	2	115.00	0	0.00	115.00	2	432	0.46%
2019/05/30	1	111.00	0	0.00	111.00	1	449	0.22%
2019/05/15	4	114.00	0	0.00	114.50	4	439	0.91%
2019/04/12	0	0.00	5	114.50	114.50	-5	370	-1.35%
2019/04/03	0	0.00	18	114.17	115.00	-18	330	-5.45%
2019/03/29	0	0.00	1	115.50	114.50	-1	312	-0.32%
2019/02/15	0	0.00	15	102.00	101.50	-15	300	-5.00%
2019/01/07	0	0.00	8	92.63	93.00	-8	358	-2.23%
2018/12/28	0	0.00	22	90.22	90.60	-22	386	-5.70%
2018/12/13	5	92.44	0	0.00	92.50	5	389	1.28%
2018/12/11	0	0.00	1	89.00	88.90	-1	373	-0.27%
2018/12/07	1	88.30	0	0.00	88.70	1	371	0.27%
2018/12/06	1	88.30	0	0.00	87.50	1	371	0.27%
2018/11/26	22	88.89	0	0.00	89.00	22	347	6.34%
2018/11/20	0	0.00	2	90.70	90.20	-2	351	-0.57%
2018/10/23	1	85.00	0	0.00	83.70	1	383	0.26%
2018/10/19	0	0.00	26	82.37	83.50	-26	375	-6.92%
2018/10/18	0	0.00	1	86.20	86.40	-1	373	-0.27%
2018/10/15	0	0.00	0.5	91.00	90.10	-0.5	358	-0.14%
2018/10/12	1	91.00	0	0.00	92.50	1	352	0.28%
2018/10/04	1	100.50	0	0.00	100.50	1	346	0.29%
2018/09/06	1	101.50	0	0.00	100.50	1	388	0.26%
2018/08/27	5	103.00	0	0.00	103.50	5	425	1.18%
2018/08/24	1	100.00	0	0.00	100.50	1	421	0.24%
2018/08/22	10	99.70	0	0.00	99.80	10	445	2.24%
2018/08/21	1	99.00	0	0.00	99.50	1	444	0.23%
2018/08/16	1	98.70	0	0.00	98.80	1	425	0.24%
2018/08/15	1	100.50	0	0.00	100.50	1	417	0.24%
2018/08/14	1	104.00	0	0.00	104.00	1	413	0.24%
2018/08/10	1	107.00	0	0.00	107.00	1	411	0.24%
2018/08/07	1	108.00	0	0.00	107.50	1	440	0.23%
2018/07/30	22	112.50	0	0.00	112.00	22	480	4.58%
2018/07/23	10	117.50	0	0.00	118.00	10	466	2.14%
2018/07/19	0	0.00	2	115.75	116.00	-2	468	-0.43%
2018/07/18	1	117.50	0	0.00	115.00	1	470	0.21%
2018/07/16	0	0.00	1	117.50	116.00	-1	466	-0.21%
2018/07/13	6	113.33	0	0.00	113.00	6	459	1.31%
2018/07/10	1	112.00	0	0.00	112.00	1	490	0.20%
2018/07/09	5	113.00	0	0.00	113.50	5	493	1.01%
2018/07/06	7	112.86	0	0.00	113.00	7	530	1.32%
2018/07/05	2	112.50	0	0.00	112.50	2	595	0.34%
2018/07/04	1	115.00	0	0.00	113.50	1	609	0.16%
2018/06/26	1	118.00	0	0.00	117.50	1	609	0.16%
2018/06/25	1	118.00	0	0.00	118.50	1	615	0.16%
2018/06/11	1	118.50	0	0.00	118.50	1	636	0.16%
2018/06/08	1	119.50	0	0.00	119.50	1	630	0.16%
2018/05/31	7	122.36	0	0.00	123.00	7	646	1.08%
2018/05/22	0	0.00	1	122.00	121.00	-1	609	-0.16%
2018/05/15	1	120.50	0	0.00	121.00	1	594	0.17%
2018/05/14	0	0.00	3	121.00	123.50	-3	590	-0.51%
2018/05/10	0	0.00	1	128.00	128.50	-1	561	-0.18%
2018/05/08	1	130.50	0	0.00	130.50	1	553	0.18%
2018/05/04	1	127.50	0	0.00	128.00	1	560	0.18%
2018/05/02	1	128.50	0	0.00	129.00	1	566	0.18%
2018/04/25	0	0.00	1	128.50	128.50	-1	550	-0.18%
2018/04/20	2	131.00	0	0.00	130.50	2	577	0.35%
2018/04/18	0	0.00	2	125.50	128.00	-2	573	-0.35%
2018/04/13	2	131.50	0	0.00	131.00	2	568	0.35%
2018/04/11	2	125.00	4	127.50	132.00	-2	538	-0.37%
2018/04/10	0	0.00	1	123.00	123.00	-1	474	-0.21%
2018/04/03	0	0.00	2	120.00	119.50	-2	461	-0.43%
2018/03/29	1	120.00	0	0.00	121.50	1	468	0.21%
2018/03/28	0	0.00	3	122.00	120.00	-3	465	-0.64%
2018/03/26	0	0.00	2	119.00	119.00	-2	457	-0.44%
2018/03/16	0	0.00	4	121.00	119.00	-4	459	-0.87%
2018/03/12	0	0.00	5	117.50	118.00	-5	449	-1.11%
2018/02/27	2	113.00	0	0.00	113.00	2	464	0.43%
2018/02/07	5	109.50	0	0.00	109.00	5	602	0.83%
2018/01/18	0	0.00	2	119.00	119.00	-2	626	-0.32%
2018/01/16	0	0.00	1	117.00	117.00	-1	611	-0.16%
2018/01/12	0	0.00	10	114.50	115.00	-10	591	-1.69%
2018/01/09	0	0.00	5	114.00	115.00	-5	564	-0.89%
2018/01/08	0	0.00	2	114.50	115.00	-2	558	-0.36%
2018/01/04	0	0.00	15	110.50	111.00	-15	550	-2.73%