興勤 (2428)-國泰券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
157.0
漲跌
--
漲幅
0.00%
成交量
336張
產業
上市電子零組件類股
380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

興勤 (2428)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/03	0	0.00	1	160.00	157.00	-1	542	-0.18%
2024/04/26	0	0.00	2	157.50	156.50	-2	554	-0.36%
2024/04/25	3	157.50	0	0.00	156.00	3	554	0.54%
2024/04/09	1	170.50	1	170.00	170.00	0	555	0.00%
2024/04/08	0	0.00	1	171.00	171.00	-1	561	-0.18%
2024/04/03	0	0.00	1	169.00	169.00	-1	582	-0.17%
2024/04/02	0	0.00	2.6	167.62	168.00	-2.6	601	-0.43%
2024/04/01	1	169.50	2	169.75	169.50	-1	629	-0.16%
2024/03/29	0	0.00	1	167.00	167.00	-1	624	-0.16%
2024/03/28	0	0.00	3	166.33	166.00	-3	622	-0.48%
2024/03/27	0	0.00	2	168.00	168.50	-2	620	-0.32%
2024/03/26	1	176.00	7.1	170.63	169.50	-6.1	618	-0.98%
2024/03/25	0	0.00	1	173.50	173.50	-1	611	-0.16%
2024/03/22	6	171.75	8	172.75	173.50	-2	611	-0.33%
2024/03/21	6	170.50	1	171.50	170.50	5	605	0.83%
2024/03/20	0	0.00	2	165.75	165.50	-2	607	-0.33%
2024/03/19	0	0.00	3	166.17	165.00	-3	620	-0.48%
2024/03/18	0	0.00	1	167.50	167.00	-1	638	-0.16%
2024/03/14	1	165.50	0	0.00	165.50	1	652	0.15%
2024/03/13	1	165.00	7.2	164.69	164.00	-6.2	670	-0.93%
2024/03/12	1	168.00	4	167.50	168.00	-3	670	-0.45%
2024/03/11	1.1	167.55	6	167.08	167.00	-5	677	-0.73%
2024/03/08	0.1	169.94	3.5	170.71	171.00	-3.4	695	-0.50%
2024/03/07	0	0.00	6	173.67	173.50	-6	691	-0.87%
2024/03/06	0	0.00	2	177.00	177.00	-2	688	-0.29%
2024/03/05	2	177.00	1	176.00	177.00	1	675	0.15%
2024/03/04	6	178.92	5	176.50	176.00	1	699	0.14%
2024/03/01	8	174.69	9	174.22	172.50	-1	672	-0.15%
2024/02/29	0.1	170.50	5	169.90	170.00	-4.9	652	-0.75%
2024/02/27	13	172.88	84	172.09	172.50	-71	637	-11.14%
2024/02/26	2	167.00	0	0.00	167.00	2	594	0.34%
2024/02/23	3	165.83	5	164.70	164.50	-2	588	-0.34%
2024/02/22	8	168.06	6	166.83	167.50	2	585	0.34%
2024/02/21	5	168.80	1	167.50	168.50	4	578	0.69%
2024/02/20	0	0.00	4	164.50	164.50	-4	566	-0.71%
2024/02/19	4	169.13	0	0.00	167.50	4	559	0.71%
2024/02/16	7	164.14	0	0.00	164.00	7	547	1.28%
2024/02/15	0	0.00	2	154.50	158.00	-2	530	-0.38%
2024/02/05	0	0.00	3	158.50	158.50	-3	521	-0.58%
2024/02/02	1	160.50	0	0.00	160.50	1	520	0.19%
2024/01/31	7	159.00	1	159.00	159.00	6	517	1.16%
2024/01/30	0	0.00	1	160.00	160.00	-1	515	-0.19%
2024/01/29	0	0.00	2	159.50	159.50	-2	513	-0.39%
2024/01/26	0	0.00	2	162.00	162.00	-2	510	-0.39%
2024/01/24	2	163.50	0	0.00	163.50	2	502	0.40%
2024/01/23	27	162.00	0	0.00	162.00	27	498	5.42%
2024/01/22	3	159.33	1	159.00	160.00	2	494	0.40%
2024/01/19	1	156.50	1	157.00	158.00	0	492	0.00%
2024/01/18	0	0.00	2	156.00	156.00	-2	491	-0.41%
2024/01/17	0	0.00	1	159.00	159.00	-1	489	-0.20%
2024/01/16	0	0.00	3	158.50	158.50	-3	484	-0.62%
2024/01/15	3	160.83	0	0.00	160.50	3	482	0.62%
2024/01/12	0	0.00	2	158.00	158.00	-2	483	-0.41%
2024/01/11	4	160.38	0	0.00	160.00	4	484	0.83%
2024/01/10	0	0.00	3	158.00	158.00	-3	481	-0.62%
2024/01/08	1	160.00	1	159.50	159.50	0	478	0.00%
2024/01/05	1	162.00	2	161.00	161.00	-1	475	-0.21%
2024/01/04	0	0.00	3	162.17	162.50	-3	476	-0.63%
2024/01/03	2	164.50	4	164.88	165.00	-2	479	-0.42%
2024/01/02	1	170.00	3	168.83	168.00	-2	471	-0.42%
2023/12/29	2	171.25	5	168.90	168.00	-3	461	-0.65%
2023/12/28	1	166.50	0	0.00	166.50	1	439	0.23%
2023/12/27	8	164.13	1	163.50	165.00	7	421	1.66%
2023/12/26	1	158.00	0	0.00	158.00	1	390	0.26%
2023/12/22	0	0.00	2	156.00	156.50	-2	394	-0.51%
2023/12/19	0	0.00	3	158.50	158.50	-3	396	-0.76%
2023/12/18	0	0.00	2	161.00	161.00	-2	396	-0.50%
2023/12/15	1	163.00	0	0.00	161.00	1	396	0.25%
2023/12/14	1	163.00	4	162.50	162.50	-3	390	-0.77%
2023/12/13	4	164.25	0	0.00	164.50	4	375	1.06%
2023/12/12	1	160.00	0	0.00	159.50	1	360	0.28%
2023/12/11	1	159.50	3	159.33	160.00	-2	356	-0.56%
2023/12/08	6	161.08	0	0.00	161.50	6	345	1.73%
2023/12/07	4	157.13	1	155.50	155.50	3	320	0.94%
2023/12/06	1	158.50	0	0.00	157.50	1	316	0.32%
2023/12/05	5	158.80	5	156.50	158.50	0	309	0.00%
2023/12/04	1	156.50	0	0.00	156.50	1	286	0.35%
2023/12/01	4	155.00	0	0.00	154.50	4	282	1.42%
2023/11/30	12	154.58	1	153.50	153.50	11	277	3.96%
2023/11/29	22	155.50	6	153.50	156.50	16	268	5.97%
2023/11/24	2	147.50	0	0.00	146.50	2	251	0.80%
2023/11/21	0	0.00	0	146.00	146.00	0	258	-0.01%
2023/11/20	0	0.00	1	143.50	143.50	-1	262	-0.38%
2023/11/17	3	142.33	0	0.00	142.00	3	268	1.12%
2023/11/15	0	0.00	0.2	143.50	142.50	-0.2	278	-0.08%
2023/11/10	0	0.00	2	141.00	141.00	-2	299	-0.67%
2023/11/09	3	143.83	1	144.00	143.00	2	307	0.65%
2023/11/07	0	0.00	1	142.50	144.00	-1	333	-0.30%
2023/11/03	2	141.50	1	141.00	141.50	1	357	0.28%
2023/10/31	0	0.00	1	139.50	136.50	-1	496	-0.20%
2023/10/27	1	141.00	0	0.00	139.00	1	644	0.16%
2023/10/24	0	0.00	1	139.50	141.00	-1	664	-0.15%
2023/10/23	1	140.00	0	0.00	139.00	1	667	0.15%
2023/10/20	1	139.00	1	140.00	139.00	0	671	0.00%
2023/10/19	0	0.00	1	143.00	141.50	-1	673	-0.15%
2023/10/18	0	0.00	1	143.00	145.00	-1	680	-0.15%
2023/10/17	2	143.50	0	0.00	143.00	2	679	0.29%
2023/10/12	1	142.50	2.1	141.77	143.00	-1.1	732	-0.14%
2023/10/11	3	142.83	2	141.75	139.00	1	734	0.14%
2023/10/04	1	144.00	1	143.50	143.50	0	743	0.00%
2023/09/28	0	0.00	0.7	145.84	146.00	-0.7	753	-0.09%
2023/09/27	1	144.00	2	144.25	144.50	-1	760	-0.13%
2023/09/26	0	0.00	2.2	147.04	145.00	-2.2	762	-0.28%
2023/09/25	1	147.50	0	0.00	147.00	1	765	0.13%
2023/09/22	1	146.50	0	0.00	147.00	1	771	0.13%
2023/09/19	0	0.00	3	154.00	153.50	-3	793	-0.38%
2023/09/18	5	156.20	0	0.00	156.50	5	803	0.62%
2023/09/15	0	0.00	1	156.50	157.00	-1	845	-0.12%
2023/09/14	1	154.00	1	155.00	156.00	0	847	0.00%
2023/09/13	1	153.50	0	0.00	154.50	1	848	0.12%
2023/09/12	0	0.00	14	152.64	153.00	-14	858	-1.63%
2023/09/11	2	153.00	0	0.00	151.50	2	863	0.23%
2023/09/08	1	154.50	0	0.00	153.00	1	888	0.11%
2023/09/07	2	157.25	1	158.00	156.50	1	910	0.11%
2023/09/06	1	158.50	17.1	158.50	158.00	-16.1	927	-1.74%
2023/09/05	0	0.00	10	158.00	158.00	-10	945	-1.06%
2023/09/04	25	157.26	4	155.63	156.00	21	947	2.22%
2023/09/01	14	155.04	9.9	155.00	154.50	4.1	960	0.43%
2023/08/31	4	151.00	3	152.33	153.00	1	957	0.10%
2023/08/30	1	150.50	1	151.29	150.50	0	959	0.00%
2023/08/29	2	150.50	2	150.77	151.00	0	962	0.00%
2023/08/28	1	147.50	1.3	148.12	149.00	-0.3	962	-0.03%
2023/08/25	1	150.50	1	151.50	150.50	0	960	0.00%
2023/08/24	3	154.33	2.7	155.23	153.50	0.3	964	0.03%
2023/08/23	4	156.38	5	156.40	158.00	-1	965	-0.10%
2023/08/22	1	157.50	2.8	158.54	155.50	-1.8	964	-0.19%
2023/08/21	0	0.00	1	158.50	158.00	-1	962	-0.10%
2023/08/18	6	158.75	6.2	159.72	156.50	-0.2	966	-0.02%
2023/08/17	5.3	159.56	4.3	158.20	159.50	1	959	0.11%
2023/08/16	1	156.08	1.9	158.45	158.00	-0.9	954	-0.09%
2023/08/15	5	161.40	4.5	162.36	159.00	0.5	959	0.05%
2023/08/14	1	160.50	0.8	161.04	160.50	0.2	975	0.02%
2023/08/11	0.1	170.73	0.7	172.80	170.00	-0.6	969	-0.06%
2023/08/10	2.3	170.89	1.5	170.63	169.50	0.8	969	0.08%
2023/08/09	1	173.00	2.1	173.07	173.00	-1.1	962	-0.11%
2023/08/08	1	175.50	20	174.50	173.50	-19	954	-1.99%
2023/08/07	15	177.53	4	177.38	178.50	11	934	1.18%
2023/08/04	30	175.47	19	173.89	179.50	11	901	1.22%
2023/08/02	6	167.50	3	169.50	167.00	3	832	0.36%
2023/08/01	2	175.00	4	174.50	175.50	-2	797	-0.25%
2023/07/31	3	160.17	3	159.83	160.00	0	721	0.00%
2023/07/28	2	157.50	1	155.50	157.50	1	737	0.14%
2023/07/27	2	153.75	2	154.75	154.00	0	769	0.00%
2023/07/26	0	0.00	1	156.00	153.00	-1	769	-0.13%
2023/07/25	1	155.50	1	156.00	155.50	0	770	0.00%
2023/07/24	1	154.50	0	0.00	155.00	1	769	0.13%
2023/07/21	5	154.40	19	154.18	154.50	-14	767	-1.82%
2023/07/20	1	157.50	16	158.22	158.50	-15	764	-1.96%
2023/07/19	1	160.50	4	160.13	158.00	-3	763	-0.39%
2023/07/18	5	160.50	2	159.50	158.50	3	764	0.39%
2023/07/17	1	168.50	1	169.50	169.00	0	732	0.00%
2023/07/14	2	166.25	2	166.25	167.00	0	731	0.00%
2023/07/13	4	166.00	4	166.38	165.00	0	738	0.00%
2023/07/11	1	164.50	1	162.50	164.50	0	756	0.00%
2023/07/10	0	0.00	3	163.00	161.50	-3	814	-0.37%
2023/07/07	10	163.70	8	162.00	162.00	2	857	0.23%
2023/07/06	2	166.50	4	167.75	165.50	-2	876	-0.23%
2023/07/05	11	168.09	10	167.00	166.50	1	880	0.11%
2023/07/04	1	167.00	1	168.00	166.50	0	875	0.00%
2023/07/03	2	166.75	6	166.08	167.00	-4	877	-0.46%
2023/06/29	1	160.50	0	0.00	163.50	1	911	0.11%
2023/06/28	12	160.63	13	161.19	159.50	-1	999	-0.10%
2023/06/27	1	167.50	12	169.46	161.00	-11	1,040	-1.06%
2023/06/26	13	165.88	4	165.75	166.00	9	1,029	0.87%
2023/06/21	13	165.00	48	165.13	166.00	-35	1,017	-3.44%
2023/06/20	1	159.50	1	160.00	159.50	0	989	0.00%
2023/06/19	5	159.40	18	159.50	159.00	-13	985	-1.32%
2023/06/16	2	160.25	39	160.03	159.00	-37	986	-3.75%
2023/06/15	1	159.00	6	159.92	159.50	-5	974	-0.51%
2023/06/14	12	160.21	5	160.60	160.00	7	969	0.72%
2023/06/13	12	157.17	6	157.83	159.50	6	944	0.63%
2023/06/12	10	156.00	14	155.64	155.50	-4	919	-0.44%
2023/06/09	4	149.63	3	149.33	154.50	1	899	0.11%
2023/06/08	0	0.00	1	145.50	145.50	-1	881	-0.11%
2023/06/07	3	147.17	4	148.00	148.00	-1	878	-0.11%
2023/06/06	1	151.00	0	0.00	149.50	1	867	0.12%
2023/06/05	1	153.50	10	152.50	153.50	-9	862	-1.04%
2023/06/02	11	153.95	135	153.28	153.00	-124	862	-14.38%	大賣/鉅額交易
2023/06/01	1	153.00	0	0.00	152.00	1	860	0.12%
2023/05/31	0	0.00	2	153.25	154.00	-2	859	-0.23%
2023/05/30	1	152.50	0	0.00	152.50	1	855	0.12%
2023/05/29	2	156.25	1	157.00	156.50	1	847	0.12%
2023/05/26	25	155.78	7	155.50	156.00	18	840	2.14%
2023/05/25	2	155.25	1	155.50	156.00	1	840	0.12%
2023/05/24	9	154.89	11	154.73	156.00	-2	844	-0.24%
2023/05/23	3	156.50	3	156.17	157.50	0	841	0.00%
2023/05/18	31	153.79	1	155.00	153.50	30	843	3.56%
2023/05/16	1	148.50	2	148.75	148.50	-1	819	-0.12%
2023/05/15	1	149.98	0	0.00	147.00	1	813	0.12%
2023/05/12	0	0.00	1	153.50	152.00	-1	809	-0.12%
2023/05/11	1	153.50	2	155.25	152.50	-1	816	-0.12%
2023/05/10	16	156.16	11	156.77	156.00	5	818	0.61%
2023/05/09	2	158.50	2	159.00	158.00	0	818	0.00%
2023/05/08	8	160.00	3	159.67	160.50	5	812	0.62%
2023/05/05	87	157.29	45	154.80	157.00	42	795	5.28%
2023/05/04	6	154.42	46	156.09	154.00	-40	788	-5.07%
2023/05/03	117	155.23	28	155.50	153.00	89	770	11.55%	大買/
2023/05/02	2	147.00	56	147.34	147.00	-54	747	-7.22%
2023/04/28	3	147.00	8	146.19	147.00	-5	783	-0.64%
2023/04/27	3	143.50	0	0.00	144.00	3	788	0.38%
2023/04/25	1	146.50	0	0.00	144.00	1	849	0.12%
2023/04/21	4	152.25	4	154.13	150.00	0	890	0.00%
2023/04/20	2	156.00	1	157.00	155.00	1	1,001	0.10%
2023/04/19	1	158.00	1	160.00	157.00	0	1,036	0.00%
2023/04/18	2	161.75	6	163.42	160.00	-4	1,031	-0.39%
2023/04/17	4	164.00	0	0.00	163.00	4	1,019	0.39%
2023/04/14	1	162.50	6.1	162.40	162.00	-5.1	1,010	-0.50%
2023/04/13	44.1	163.94	35	164.73	163.00	9.1	991	0.92%
2023/04/12	0	0.00	0.1	159.00	161.50	-0.1	938	-0.01%
2023/04/11	25	155.82	82	156.14	154.50	-57	894	-6.37%
2023/04/10	0	0.00	50	150.15	150.00	-50	867	-5.76%
2023/04/07	2	151.50	3	151.00	152.00	-1	859	-0.12%
2023/04/06	4	151.50	3	151.67	151.50	1	854	0.12%
2023/03/31	5	155.90	0	0.00	153.00	5	847	0.59%
2023/03/30	12	157.00	3	156.67	155.50	9	837	1.07%
2023/03/29	136	156.85	3	154.17	156.50	133	800	16.61%	大買/鉅額交易
2023/03/28	7	147.79	11	150.23	147.50	-4	711	-0.56%
2023/03/27	5	143.00	7	142.57	144.00	-2	664	-0.30%
2023/03/24	0	0.00	2	140.50	140.00	-2	653	-0.31%
2023/03/23	5	139.60	1	139.50	139.00	4	664	0.60%
2023/03/22	3	144.17	4	144.50	145.00	-1	662	-0.15%
2023/03/21	4	142.25	2	142.25	143.50	2	660	0.30%
2023/03/20	1	139.50	1	141.00	140.00	0	654	0.00%
2023/03/17	2	140.75	3	139.50	141.00	-1	653	-0.15%
2023/03/16	3	138.00	4	138.13	137.50	-1	652	-0.15%
2023/03/15	2	140.25	0	0.00	139.00	2	652	0.31%
2023/03/14	2	138.75	1	139.50	139.50	1	653	0.15%
2023/03/13	3	139.33	5	139.50	140.00	-2	656	-0.30%
2023/03/10	15	144.87	0	0.00	141.50	15	657	2.28%
2023/03/09	27	146.93	0	0.00	147.50	27	656	4.11%
2023/03/08	17	147.29	0	0.00	148.00	17	651	2.61%
2023/03/07	1	147.00	11	145.18	147.00	-10	647	-1.54%
2023/03/06	2	145.00	22	144.14	144.50	-20	645	-3.10%
2023/03/02	2	141.25	15	141.00	141.50	-13	643	-2.02%
2023/03/01	3	142.00	0	0.00	142.00	3	643	0.47%
2023/02/24	35	143.39	1	141.50	142.00	34	645	5.26%
2023/02/23	1	141.50	1	142.50	142.50	0	648	0.00%
2023/02/22	1	141.00	3	141.00	142.00	-2	649	-0.31%
2023/02/21	2	146.00	23	146.00	145.00	-21	644	-3.26%
2023/02/20	1	145.50	2	147.00	145.00	-1	642	-0.16%
2023/02/17	3	147.83	2	149.25	147.50	1	639	0.16%
2023/02/16	9	149.56	9	147.50	148.00	0	638	0.00%
2023/02/15	4	144.63	1	144.50	144.00	3	635	0.47%
2023/02/14	1	148.50	1	149.50	147.00	0	630	0.00%
2023/02/10	1	143.50	6	144.17	143.50	-5	625	-0.80%
2023/02/09	1	146.00	1	147.00	146.00	0	623	0.00%
2023/02/08	4	148.00	4	147.63	147.50	0	615	0.00%
2023/02/07	4	150.38	1	150.00	148.50	3	610	0.49%
2023/02/01	0	0.00	4	149.50	150.00	-4	594	-0.67%
2023/01/31	8	148.63	3	148.67	149.50	5	585	0.85%
2023/01/30	25	147.58	4	143.25	149.00	21	573	3.66%
2023/01/17	1	139.50	0	0.00	139.50	1	539	0.19%
2023/01/16	2	140.25	216	141.33	141.00	-214	538	-39.74%	大賣/鉅額交易
2023/01/13	223	143.83	30	141.90	143.50	193	530	36.36%	大買/鉅額交易
2023/01/12	2	142.00	4	141.50	142.50	-2	490	-0.41%
2023/01/11	131	142.71	51	142.79	143.00	80	479	16.68%	大買/
2023/01/10	594	139.48	269	141.71	143.00	325	450	72.19%	大買/大賣/鉅額交易
2023/01/09	78	132.42	85	135.93	138.00	-7	341	-2.05%
2023/01/06	22	124.82	3	122.50	125.50	19	307	6.18%
2023/01/05	2	122.50	2	123.00	121.00	0	315	0.00%
2023/01/04	1	122.50	1	123.00	122.00	0	322	0.00%
2023/01/03	2	123.75	4	122.50	124.00	-2	326	-0.61%
2022/12/30	10	123.65	12	123.42	124.00	-2	323	-0.62%
2022/12/29	3	118.00	0	0.00	118.50	3	310	0.97%
2022/12/28	1	118.50	0	0.00	116.50	1	312	0.32%
2022/12/27	0	0.00	1	119.50	120.00	-1	311	-0.32%
2022/12/23	1	119.50	1	119.00	119.00	0	316	0.00%
2022/12/22	4	120.25	3	120.17	119.50	1	318	0.31%
2022/12/21	1	119.00	2	120.50	118.50	-1	324	-0.31%
2022/12/20	5	120.30	3	121.17	118.00	2	324	0.62%
2022/12/19	41	123.88	2	124.00	123.50	39	328	11.89%
2022/12/16	11	123.09	10	122.40	123.00	1	328	0.30%
2022/12/15	11	126.64	10	126.30	124.50	1	330	0.30%
2022/12/14	19	123.24	17	122.15	124.50	2	323	0.62%
2022/12/13	1	117.00	2	117.75	117.50	-1	310	-0.32%
2022/12/12	2	116.50	2	117.00	117.00	0	313	0.00%
2022/12/09	2	118.75	1	119.50	118.00	1	314	0.32%
2022/12/08	1	118.00	2	119.75	119.00	-1	316	-0.32%
2022/12/07	4	119.25	1	120.50	118.00	3	317	0.95%
2022/12/06	4	122.63	0	0.00	121.00	4	318	1.25%
2022/12/05	1	125.00	0	0.00	125.00	1	320	0.31%
2022/12/02	3	123.50	6	123.58	123.50	-3	321	-0.93%
2022/12/01	8	122.06	6	121.08	121.50	2	317	0.63%
2022/11/30	4	118.75	0	0.00	120.00	4	315	1.27%
2022/11/29	1	116.50	5	117.90	118.00	-4	321	-1.24%
2022/11/28	1	115.50	2	117.00	118.00	-1	328	-0.30%
2022/11/25	1	118.50	0	0.00	117.50	1	337	0.30%
2022/11/24	5	117.70	5	117.40	118.00	0	348	0.00%
2022/11/23	0	0.00	4	116.00	116.00	-4	358	-1.12%
2022/11/22	5	114.60	5	114.00	114.50	0	359	0.00%
2022/11/21	4	117.13	1	117.00	116.00	3	359	0.83%
2022/11/18	6	120.83	4	121.25	119.50	2	356	0.56%
2022/11/17	2	119.50	0	0.00	119.50	2	362	0.55%
2022/11/16	2	119.75	36	119.85	119.50	-34	365	-9.31%
2022/11/15	1	120.50	0	0.00	120.50	1	365	0.27%
2022/11/11	1	122.50	1	124.00	121.50	0	369	0.00%
2022/11/07	0	0.00	1	119.50	119.50	-1	383	-0.26%
2022/11/04	0	0.00	1	118.50	119.00	-1	386	-0.26%
2022/11/03	2	118.75	0	0.00	119.00	2	391	0.51%
2022/10/31	0	0.00	2	114.00	117.50	-2	395	-0.51%
2022/10/28	1	113.50	0	0.00	112.00	1	394	0.25%
2022/10/27	1	116.00	0	0.00	117.00	1	397	0.25%
2022/10/25	0	0.00	1	117.50	116.00	-1	401	-0.25%
2022/10/24	3	119.17	0	0.00	117.50	3	401	0.75%
2022/08/30	0	0.00	0	141.50	141.50	0	530	0.00%
2022/08/16	35	144.09	0	0.00	143.50	35	602	5.81%
2022/06/28	0	0.00	30	130.58	130.50	-30	707	-4.24%
2022/06/20	10	127.00	0	0.00	122.50	10	673	1.49%
2022/06/17	17	130.50	0	0.00	130.50	17	663	2.56%
2022/06/06	0	0.00	52	142.00	142.00	-52	608	-8.55%
2022/05/31	0	0.00	35	144.00	143.00	-35	583	-6.00%
2022/05/25	10	140.00	0	0.00	141.00	10	540	1.85%
2022/05/10	20	122.08	0	0.00	122.50	20	366	5.45%
2022/05/05	26	128.50	0	0.00	128.50	26	330	7.87%
2022/03/31	44	149.00	0	0.00	149.00	44	246	17.86%
2022/02/23	0.1	148.00	0	0.00	149.00	0.1	418	0.01%
2022/01/19	1	151.00	0	0.00	150.50	1	497	0.20%
2022/01/17	0	0.00	1	148.50	149.00	-1	510	-0.20%
2022/01/12	0.1	149.50	0	0.00	148.50	0.1	526	0.01%
2022/01/04	10	158.50	0	0.00	158.00	10	520	1.92%
2021/12/29	13	155.58	0	0.00	156.00	13	518	2.51%
2021/12/28	4	154.50	0	0.00	154.50	4	519	0.77%
2021/12/02	5	151.00	0	0.00	150.00	5	503	0.99%
2021/11/30	0	0.00	8	152.00	150.00	-8	500	-1.60%
2021/11/22	0	0.00	207	176.30	169.00	-207	419	-49.37%	大賣/鉅額交易
2021/11/19	28	184.63	26	173.10	187.50	2	374	0.53%
2021/11/18	0	0.00	20	170.00	171.50	-20	343	-5.83%
2021/11/12	15	166.00	0	0.00	166.00	15	363	4.13%
2021/11/09	0	0.00	28	167.27	168.00	-28	382	-7.31%
2021/11/08	0	0.00	38	163.21	165.00	-38	388	-9.78%
2021/11/04	0	0.00	28	168.18	169.00	-28	396	-7.06%
2021/11/03	12	168.00	12	167.00	168.00	0	399	0.00%
2021/11/01	59	175.89	56	175.15	176.50	3	393	0.76%
2021/10/28	10	172.00	0	0.00	169.00	10	394	2.53%
2021/10/25	5	168.50	0	0.00	168.50	5	404	1.24%
2021/10/20	0	0.00	3	165.50	164.50	-3	441	-0.68%
2021/10/19	3	166.50	0	0.00	165.00	3	475	0.63%
2021/10/18	15	158.50	0	0.00	158.50	15	491	3.05%
2021/10/06	6	155.00	0	0.00	153.50	6	654	0.92%
2021/09/27	0	0.00	1	173.00	172.50	-1	917	-0.11%
2021/09/23	0	0.00	1	176.00	174.00	-1	981	-0.10%
2021/09/22	0	0.00	1	172.50	171.50	-1	996	-0.10%
2021/09/17	0	0.00	1	173.00	176.50	-1	1,012	-0.10%
2021/09/13	0	0.00	1	180.00	180.00	-1	1,121	-0.09%
2021/09/10	1	181.00	0	0.00	181.00	1	1,133	0.09%
2021/09/08	0	0.00	1	176.50	176.50	-1	1,190	-0.08%
2021/09/06	0	0.00	4	185.13	184.00	-4	1,200	-0.33%
2021/09/03	0	0.00	10	190.10	190.50	-10	1,207	-0.83%
2021/09/02	7	189.57	5	190.40	186.00	2	1,207	0.17%
2021/09/01	0	0.00	21	192.07	192.00	-21	1,206	-1.74%
2021/08/31	0	0.00	5	196.30	194.00	-5	1,204	-0.42%
2021/08/30	26	199.62	26	197.96	199.50	0	1,202	0.00%
2021/08/27	2	202.50	6	198.33	198.50	-4	1,202	-0.33%
2021/08/26	4	210.38	1	208.50	202.50	3	1,198	0.25%
2021/08/25	18	212.86	0	0.00	212.50	18	1,191	1.51%
2021/08/24	30	200.50	7	200.07	200.50	23	1,167	1.97%
2021/08/23	15	200.00	0	0.00	200.00	15	1,169	1.28%
2021/08/20	1	193.00	1	190.00	189.00	0	1,167	0.00%
2021/08/19	3	193.50	19	191.97	189.00	-16	1,167	-1.37%
2021/08/18	43	201.51	20	197.78	202.00	23	1,161	1.98%
2021/08/17	63	193.14	4	202.13	193.00	59	1,154	5.11%
2021/08/16	24	203.25	6	204.42	203.50	18	1,151	1.56%
2021/08/13	46	207.58	13	210.73	207.50	33	1,146	2.88%
2021/08/12	67	218.11	140	217.19	219.00	-73	1,141	-6.40%	大賣/
2021/08/11	40	212.00	7	215.50	212.00	33	1,139	2.90%
2021/08/10	28	219.21	1	214.50	219.50	27	1,140	2.37%
2021/08/09	39	217.65	28	220.25	217.00	11	1,151	0.95%
2021/08/06	30	222.00	4	221.38	222.00	26	1,156	2.25%
2021/08/05	72	225.64	183	223.63	226.00	-111	1,164	-9.54%	大賣/鉅額交易
2021/08/04	46	222.99	42	226.26	223.00	4	1,177	0.34%
2021/08/03	26	227.54	49	230.17	227.50	-23	1,184	-1.94%
2021/08/02	6	226.67	2	221.50	228.00	4	1,188	0.34%
2021/07/30	5	221.70	8	226.00	220.00	-3	1,187	-0.25%
2021/07/29	13	231.31	1	227.50	233.00	12	1,182	1.01%
2021/07/28	7	222.79	4	217.50	223.00	3	1,178	0.25%
2021/07/27	1	227.50	24	228.44	227.50	-23	1,174	-1.96%
2021/07/26	2	239.00	2	234.99	238.00	0	1,178	0.00%
2021/07/23	5	238.50	20	235.48	232.00	-15	1,164	-1.29%
2021/07/22	16	239.91	3	245.00	239.50	13	1,130	1.15%
2021/07/21	13	241.19	25	243.00	242.00	-12	1,113	-1.08%
2021/07/20	9	240.94	24	244.38	239.00	-15	1,100	-1.36%
2021/07/19	65	244.14	5	236.80	243.50	60	1,092	5.49%
2021/07/16	2	236.75	10	235.25	237.00	-8	1,076	-0.74%
2021/07/15	13	237.77	30	234.65	240.00	-17	1,070	-1.59%
2021/07/14	14	232.21	8	229.19	228.00	6	1,051	0.57%
2021/07/13	45	233.87	23	243.89	235.00	22	1,039	2.12%
2021/07/12	116	242.19	7	229.29	246.00	109	996	10.93%	大買/鉅額交易
2021/07/09	57	223.83	3	219.83	224.00	54	942	5.73%
2021/07/08	20	223.83	21	222.71	217.00	-1	923	-0.11%
2021/07/07	25	216.38	35	214.97	218.50	-10	909	-1.10%
2021/07/06	5	210.20	20	209.38	210.00	-15	875	-1.71%
2021/07/05	31	208.18	13	206.27	211.50	18	872	2.06%
2021/07/02	33	195.38	6	194.83	197.00	27	819	3.30%
2021/07/01	20	193.53	16	192.28	189.00	4	813	0.49%
2021/06/30	14	196.75	0	0.00	199.00	14	799	1.75%
2021/06/29	4	189.63	13	189.50	188.50	-9	762	-1.18%
2021/06/28	12	194.13	8	191.31	189.50	4	749	0.53%
2021/06/25	31	189.73	21	192.24	189.00	10	737	1.36%
2021/06/24	0	0.00	3	183.83	182.00	-3	701	-0.43%
2021/06/23	1	182.50	7	184.00	184.00	-6	701	-0.85%
2021/06/22	10	186.00	4	181.25	184.50	6	687	0.87%
2021/06/21	1	178.00	0	0.00	177.00	1	651	0.15%
2021/06/18	1	178.00	3	179.17	179.50	-2	661	-0.30%
2021/06/17	7	181.14	4	179.75	183.00	3	648	0.46%
2021/06/15	1	171.00	2	168.50	171.50	-1	649	-0.15%
2021/06/11	1	167.50	0	0.00	167.00	1	650	0.15%
2021/06/09	2	163.50	1	162.50	162.50	1	662	0.15%
2021/06/08	0	0.00	1	159.00	159.50	-1	663	-0.15%
2021/06/07	2	160.50	0	0.00	160.00	2	682	0.29%
2021/06/04	2	157.50	0	0.00	157.00	2	689	0.29%
2021/06/03	5	161.10	2	160.25	160.50	3	704	0.43%
2021/06/02	1	162.00	5	158.40	162.00	-4	722	-0.55%
2021/06/01	10	163.25	1	163.50	162.50	9	739	1.22%
2021/05/31	1	164.00	4	161.88	163.50	-3	748	-0.40%
2021/05/28	4	160.75	1	159.00	160.00	3	764	0.39%
2021/05/27	3	156.00	0	0.00	154.50	3	773	0.39%
2021/05/26	0	0.00	0.5	160.00	158.00	-0.5	782	-0.06%
2021/05/25	0.3	160.00	5	161.10	160.50	-4.8	790	-0.60%
2021/05/24	5	156.40	0	0.00	157.00	5	802	0.62%
2021/05/21	0.3	153.00	0	0.00	152.50	0.3	819	0.03%
2021/05/19	0	0.00	5	153.20	152.00	-5	867	-0.58%
2021/05/18	8	154.75	2	153.50	156.00	6	890	0.67%
2021/05/17	2	151.00	2	145.00	143.00	0	923	0.00%
2021/05/14	0	0.00	5	158.60	154.00	-5	944	-0.53%
2021/05/13	5	155.60	2	149.75	151.00	3	955	0.31%
2021/05/12	3	157.33	2	147.25	154.50	1	951	0.11%
2021/05/11	2	159.00	1	155.50	157.00	1	937	0.11%
2021/05/10	0	0.00	10	168.20	166.50	-10	939	-1.06%
2021/05/07	4	175.25	8	171.50	175.00	-4	946	-0.42%
2021/05/06	11	168.91	4	166.00	168.00	7	950	0.74%
2021/05/05	7	168.43	5	167.00	164.50	2	957	0.21%
2021/05/04	7	165.64	0	0.00	165.00	7	970	0.72%
2021/05/03	1	173.50	6	178.08	170.00	-5	974	-0.51%
2021/04/29	4	185.38	0	0.00	184.00	4	996	0.40%
2021/04/28	1	185.50	0	0.00	184.50	1	1,016	0.10%
2021/04/27	0	0.00	1	186.00	186.00	-1	1,034	-0.10%
2021/04/26	0	0.00	12	187.79	188.00	-12	1,050	-1.14%
2021/04/23	15	188.80	2	187.00	187.50	13	1,071	1.21%
2021/04/22	6	183.50	2	185.25	181.50	4	1,104	0.36%
2021/04/21	1	188.50	11	188.59	187.50	-10	1,129	-0.89%
2021/04/20	10	188.45	12	186.67	188.50	-2	1,189	-0.17%
2021/04/19	11	191.32	9	187.39	186.00	2	1,226	0.16%
2021/04/16	9	187.00	3	184.67	186.50	6	1,265	0.47%
2021/04/15	5	184.10	1	182.50	184.50	4	1,296	0.31%
2021/04/14	1	181.00	5	180.00	181.00	-4	1,316	-0.30%
2021/04/13	6	184.33	2	186.00	181.00	4	1,351	0.30%
2021/04/12	3	186.00	5	188.00	184.50	-2	1,381	-0.14%
2021/04/09	0	0.00	5.1	191.24	190.50	-5.1	1,398	-0.36%
2021/04/08	0.1	197.00	11	197.45	196.00	-10.9	1,398	-0.78%
2021/04/07	18	196.97	3	198.67	198.00	15	1,405	1.07%
2021/04/06	7	192.71	0	0.00	193.00	7	1,423	0.49%
2021/03/31	0	0.00	2	193.75	192.00	-2	1,439	-0.14%
2021/03/30	2	193.00	0	0.00	193.00	2	1,508	0.13%
2021/03/29	0	0.00	3.1	194.81	192.00	-3.1	1,521	-0.20%
2021/03/26	4.1	192.51	0	0.00	192.00	4.1	1,539	0.27%
2021/03/24	0	0.00	1.4	189.93	188.50	-1.4	1,554	-0.09%
2021/03/23	1.4	192.43	1	191.00	190.00	0.4	1,554	0.03%
2021/03/22	0	0.00	2.1	188.21	188.50	-2.1	1,542	-0.14%
2021/03/19	1.1	193.23	5	193.20	191.00	-3.9	1,553	-0.25%
2021/03/18	6	193.00	0.1	194.00	192.50	5.9	1,536	0.38%
2021/03/17	0.1	196.50	9	194.67	191.50	-8.9	1,572	-0.57%
2021/03/16	11	196.77	6	194.75	196.00	5	1,635	0.31%
2021/03/15	5	190.50	1	187.00	189.50	4	1,688	0.24%
2021/03/12	0	0.00	2	188.50	188.50	-2	1,693	-0.12%
2021/03/11	3	186.50	1	188.00	187.00	2	1,694	0.12%
2021/03/10	1	180.50	0	0.00	180.00	1	1,683	0.06%
2021/03/08	0	0.00	2	188.25	186.50	-2	1,678	-0.12%
2021/03/05	2	190.50	0	0.00	188.00	2	1,678	0.12%
2021/03/04	0	0.00	12	197.21	194.50	-12	1,695	-0.71%
2021/03/03	12	199.54	0	0.00	196.50	12	1,705	0.70%
2021/03/02	0	0.00	10	198.25	190.00	-10	1,724	-0.58%
2021/02/26	0	0.00	1	202.50	199.00	-1	1,728	-0.06%
2021/02/25	1	203.00	0	0.00	205.50	1	1,736	0.06%
2021/02/24	0	0.00	3	206.33	201.00	-3	1,778	-0.17%
2021/02/23	0	0.00	7	209.93	206.50	-7	1,783	-0.39%
2021/02/22	30	217.45	1	209.50	209.50	29	1,803	1.61%
2021/02/19	1	202.00	0	0.00	202.00	1	1,794	0.06%
2021/02/18	1	200.00	0	0.00	198.50	1	1,824	0.05%
2021/02/17	13	200.88	0	0.00	201.50	13	1,853	0.70%
2021/02/05	1	194.50	0	0.00	190.00	1	1,914	0.05%
2021/02/04	9	186.50	0	0.00	184.00	9	2,012	0.45%
2021/02/02	1	181.00	0	0.00	180.50	1	2,107	0.05%
2021/02/01	3	176.33	0	0.00	178.00	3	2,110	0.14%
2021/01/26	0	0.00	1	189.50	185.00	-1	2,115	-0.05%
2021/01/18	1	180.00	0	0.00	187.50	1	2,016	0.05%
2021/01/15	1	184.50	24	192.50	183.00	-23	1,997	-1.15%
2021/01/14	0	0.00	80	191.00	190.50	-80	1,960	-4.08%
2021/01/13	107	187.54	0	0.00	192.50	107	1,925	5.56%	大買/鉅額交易
2021/01/08	1	174.50	0	0.00	174.50	1	1,789	0.06%
2021/01/07	2	169.75	0	0.00	168.00	2	1,754	0.11%
2020/12/23	1	151.50	0	0.00	153.00	1	1,464	0.07%
2020/12/21	0	0.00	2	141.75	150.50	-2	1,432	-0.14%
2020/12/17	0	0.00	1	145.00	146.50	-1	1,414	-0.07%
2020/12/16	2	147.50	0	0.00	147.50	2	1,410	0.14%
2020/12/15	1	147.00	0	0.00	143.50	1	1,404	0.07%
2020/12/11	1	150.50	10	150.50	150.00	-9	1,366	-0.66%
2020/12/10	2	160.50	0	0.00	154.00	2	1,324	0.15%
2020/12/09	10	154.00	0	0.00	159.50	10	1,255	0.80%
2020/12/08	1	142.50	2	143.25	145.00	-1	1,193	-0.08%
2020/12/07	0	0.00	1	143.50	140.00	-1	1,189	-0.08%
2020/12/04	1	143.00	0	0.00	143.50	1	1,188	0.08%
2020/12/02	0	0.00	1	142.50	142.50	-1	1,180	-0.08%
2020/11/30	0	0.00	1	144.00	146.00	-1	1,186	-0.08%
2020/11/24	0	0.00	1	141.50	140.50	-1	1,127	-0.09%
2020/11/23	1	139.50	0	0.00	137.50	1	1,120	0.09%
2020/11/19	0	0.00	1	139.00	139.50	-1	1,082	-0.09%
2020/11/18	0	0.00	2	136.25	137.00	-2	1,061	-0.19%
2020/11/17	2	138.00	0	0.00	137.50	2	1,072	0.19%
2020/11/16	4	140.38	1	138.00	140.50	3	1,097	0.27%
2020/11/13	0	0.00	1	139.00	138.00	-1	1,084	-0.09%
2020/11/12	4	131.63	1	130.50	134.50	3	1,102	0.27%
2020/11/11	1	129.00	0	0.00	130.00	1	1,038	0.10%
2020/11/10	0	0.00	33	122.11	118.50	-33	986	-3.35%
2020/11/09	33	117.03	0	0.00	117.00	33	946	3.49%
2020/11/04	1	116.00	0	0.00	116.00	1	968	0.10%
2020/11/02	0	0.00	1	108.50	107.50	-1	937	-0.11%
2020/10/30	0	0.00	11	114.82	108.50	-11	935	-1.18%
2020/10/29	0	0.00	1	106.50	112.00	-1	912	-0.11%
2020/10/28	2	110.25	8	109.38	108.50	-6	908	-0.66%
2020/10/26	3	112.00	0	0.00	109.00	3	911	0.33%
2020/10/23	0	0.00	1	112.00	113.00	-1	907	-0.11%
2020/10/22	0	0.00	7	112.71	114.50	-7	914	-0.77%
2020/10/21	10	109.90	0	0.00	109.50	10	909	1.10%
2020/10/20	5	109.00	0	0.00	109.50	5	917	0.54%
2020/10/19	37	109.15	0	0.00	111.00	37	922	4.01%
2020/10/13	0	0.00	2	105.25	105.00	-2	989	-0.20%
2020/10/07	0	0.00	3	101.50	102.50	-3	991	-0.30%
2020/10/06	1	103.00	0	0.00	102.00	1	1,013	0.10%
2020/09/23	0	0.00	1	101.00	101.00	-1	1,135	-0.09%
2020/09/22	0	0.00	5	100.60	100.00	-5	1,133	-0.44%
2020/09/21	0	0.00	5	102.70	102.00	-5	1,132	-0.44%
2020/09/17	0	0.00	4	104.63	104.50	-4	1,131	-0.35%
2020/09/16	0	0.00	2	104.25	104.00	-2	1,133	-0.18%
2020/09/14	1	104.50	0	0.00	105.00	1	1,131	0.09%
2020/09/11	1	103.00	0	0.00	102.00	1	1,130	0.09%
2020/09/09	0	0.00	2	106.50	107.00	-2	1,137	-0.18%
2020/09/08	10	110.00	0	0.00	110.00	10	1,131	0.88%
2020/09/02	0	0.00	1	114.00	115.00	-1	1,121	-0.09%
2020/08/20	0	0.00	17	114.03	113.50	-17	1,048	-1.62%
2020/08/19	1	119.00	0	0.00	120.50	1	982	0.10%
2020/08/18	1	119.00	0	0.00	120.50	1	944	0.11%
2020/08/17	1	106.50	0	0.00	114.50	1	828	0.12%
2020/08/14	1	104.00	0	0.00	104.50	1	765	0.13%
2020/08/13	1	102.50	0	0.00	102.00	1	753	0.13%
2020/08/11	8	98.00	1	99.80	99.00	7	721	0.97%
2020/08/10	1	96.10	0	0.00	95.60	1	699	0.14%
2020/08/06	2	96.80	6	95.70	95.40	-4	726	-0.55%
2020/08/05	0	0.00	1	96.70	96.40	-1	742	-0.13%
2020/08/04	4	96.30	0	0.00	95.80	4	755	0.53%
2020/08/03	0	0.00	1	96.70	96.20	-1	759	-0.13%
2020/07/30	2	97.50	0	0.00	97.40	2	757	0.26%
2020/07/29	6	95.10	14	95.56	95.20	-8	757	-1.06%
2020/07/28	0	0.00	2	97.05	94.70	-2	758	-0.26%
2020/07/24	0	0.00	2	99.00	98.00	-2	771	-0.26%
2020/07/23	0	0.00	1	102.00	100.50	-1	790	-0.13%
2020/07/22	14	100.71	2	101.00	100.00	12	790	1.52%
2020/07/21	3	102.00	1	100.50	100.50	2	783	0.26%
2020/07/20	1	104.00	2	102.25	104.00	-1	759	-0.13%
2020/07/17	2	102.25	1	101.00	103.00	1	726	0.14%
2020/07/16	1	98.70	9	99.07	98.70	-8	704	-1.14%
2020/07/15	1	98.10	2	98.45	98.00	-1	698	-0.14%
2020/07/14	0	0.00	7	99.99	99.00	-7	699	-1.00%
2020/07/13	11	100.30	2	96.85	101.00	9	690	1.30%
2020/07/10	0	0.00	27	99.42	98.00	-27	680	-3.97%
2020/07/09	29	101.66	137	100.91	101.50	-108	663	-16.27%	大賣/鉅額交易
2020/07/08	130	96.81	1	96.70	98.00	129	612	21.07%	大買/鉅額交易
2020/07/07	4	93.63	5	93.54	93.00	-1	582	-0.17%
2020/07/06	10	93.95	3	94.77	95.50	7	576	1.21%
2020/07/02	1	90.50	3	90.40	90.10	-2	577	-0.35%
2020/07/01	1	89.40	0	0.00	89.40	1	577	0.17%
2020/06/30	0	0.00	1	88.60	88.10	-1	577	-0.17%
2020/06/29	1	89.10	4	88.78	88.40	-3	578	-0.52%
2020/06/23	4	89.53	1	89.10	89.30	3	590	0.51%
2020/06/22	0	0.00	1	89.40	89.40	-1	600	-0.17%
2020/06/19	0	0.00	1	90.30	90.30	-1	619	-0.16%
2020/06/18	6	90.22	1	90.20	90.20	5	626	0.80%
2020/06/17	0	0.00	1	89.50	89.50	-1	626	-0.16%
2020/06/16	3	90.30	1	88.30	90.20	2	632	0.32%
2020/06/15	0	0.00	122	86.76	86.60	-122	630	-19.36%	大賣/鉅額交易
2020/06/12	2	87.80	1	88.00	88.60	1	630	0.16%
2020/06/11	0	0.00	9	89.86	89.20	-9	630	-1.43%
2020/06/10	2	92.45	0	0.00	92.40	2	630	0.32%
2020/06/09	125	92.97	1	91.70	92.60	124	641	19.32%	大買/鉅額交易
2020/06/08	2	90.80	1	90.90	90.60	1	634	0.16%
2020/06/05	0	0.00	1	90.90	90.90	-1	632	-0.16%
2020/06/04	1	91.80	7	92.06	91.80	-6	635	-0.94%
2020/06/03	6	90.53	3	89.63	91.00	3	629	0.48%
2020/06/02	5	89.02	1	88.60	89.10	4	613	0.65%
2020/06/01	7	88.94	2	87.90	89.90	5	619	0.81%
2020/05/29	3	87.30	0	0.00	87.30	3	600	0.50%
2020/05/27	1	88.00	0	0.00	88.00	1	593	0.17%
2020/05/25	1	86.40	1	84.00	86.40	0	589	0.00%
2020/05/22	0	0.00	2	86.35	85.60	-2	585	-0.34%
2020/05/21	5	87.94	0	0.00	87.70	5	583	0.86%
2020/05/20	3	87.13	1	86.30	87.60	2	579	0.35%
2020/05/19	1	85.90	0	0.00	86.20	1	576	0.17%
2020/05/18	0	0.00	1	85.20	85.20	-1	575	-0.17%
2020/05/15	2	86.65	5	87.20	86.90	-3	575	-0.52%
2020/05/14	0	0.00	2	86.90	87.00	-2	570	-0.35%
2020/05/13	1	88.00	0	0.00	88.00	1	556	0.18%
2020/05/12	1	87.80	0	0.00	88.80	1	552	0.18%
2020/05/11	3	85.63	0	0.00	85.70	3	545	0.55%
2020/05/07	5	83.46	0	0.00	83.40	5	538	0.93%
2020/05/06	0	0.00	1	82.60	82.60	-1	548	-0.18%
2020/05/05	0	0.00	1	83.30	82.90	-1	555	-0.18%
2020/05/04	1	83.00	1	82.80	82.80	0	559	0.00%
2020/04/30	9	83.77	2	83.55	84.30	7	568	1.23%
2020/04/28	2	82.20	0	0.00	82.50	2	558	0.36%
2020/04/27	0	0.00	5	78.66	80.20	-5	547	-0.91%
2020/04/22	4	76.25	0	0.00	76.20	4	572	0.70%
2020/04/16	0	0.00	1	77.90	77.90	-1	594	-0.17%
2020/04/15	1	78.50	0	0.00	78.50	1	596	0.17%
2020/04/14	1	77.60	0	0.00	78.00	1	588	0.17%
2020/04/13	0	0.00	1	77.00	77.00	-1	605	-0.17%
2020/04/09	0	0.00	4	77.68	78.40	-4	635	-0.63%
2020/04/08	1	77.50	0	0.00	77.50	1	631	0.16%
2020/04/07	1	75.60	8	75.66	75.70	-7	625	-1.12%
2020/04/06	0	0.00	4	73.30	74.00	-4	622	-0.64%
2020/03/31	0	0.00	1.2	73.52	73.40	-1.2	652	-0.18%
2020/03/30	0.2	74.30	2	73.80	74.30	-1.8	692	-0.26%
2020/03/27	4	75.05	1	73.30	73.10	3	717	0.42%
2020/03/25	3	72.13	0	0.00	71.70	3	719	0.42%
2020/03/24	5	68.40	0	0.00	68.00	5	705	0.71%
2020/03/23	0	0.00	1	60.50	62.60	-1	702	-0.14%
2020/03/20	4	64.70	1	65.00	64.80	3	704	0.43%
2020/03/19	0	0.00	4	61.53	59.30	-4	700	-0.57%
2020/03/18	0	0.00	1	65.90	65.80	-1	691	-0.14%
2020/03/17	0	0.00	2	67.70	67.30	-2	693	-0.29%
2020/03/16	2	73.95	6	70.17	70.00	-4	698	-0.57%
2020/03/13	3	73.27	5	72.46	73.50	-2	695	-0.29%
2020/03/12	1	80.10	13	77.40	76.20	-12	686	-1.75%
2020/03/11	5	82.08	20	82.80	80.70	-15	681	-2.20%
2020/03/10	7	82.21	1	80.70	82.60	6	688	0.87%
2020/03/09	11	84.83	22	83.80	82.70	-11	718	-1.53%
2020/03/06	9	86.77	5	86.66	86.90	4	727	0.55%
2020/03/05	16	88.30	0	0.00	88.40	16	732	2.19%
2020/03/04	1	86.20	4	85.95	86.20	-3	726	-0.41%
2020/03/03	7	86.81	6	86.13	86.00	1	750	0.13%
2020/03/02	8	81.46	3	82.20	84.70	5	767	0.65%
2020/02/27	0	0.00	2	84.10	83.70	-2	779	-0.26%
2020/02/24	0	0.00	3	87.00	87.00	-3	828	-0.36%
2020/02/21	1	88.50	0	0.00	88.30	1	867	0.12%
2020/02/20	1	88.20	4	88.73	88.50	-3	876	-0.34%
2020/02/19	3	88.47	3	88.60	88.50	0	883	0.00%
2020/02/18	5	88.68	1	89.50	88.30	4	909	0.44%
2020/02/14	2	89.80	0	0.00	89.80	2	963	0.21%
2020/02/13	1	90.00	10	89.96	89.30	-9	959	-0.94%
2020/02/12	6	88.88	0	0.00	89.20	6	953	0.63%
2020/02/10	4	86.13	2	85.95	85.90	2	938	0.21%
2020/02/07	1	88.20	1	88.70	87.60	0	930	0.00%
2020/02/06	0	0.00	6	89.92	89.90	-6	919	-0.65%
2020/02/05	5	89.56	10	89.49	89.30	-5	911	-0.55%
2020/02/04	7	89.53	6	88.03	89.50	1	903	0.11%
2020/02/03	8	86.15	1	86.00	86.80	7	891	0.79%
2020/01/31	1	89.20	1	88.20	88.00	0	879	0.00%
2020/01/30	4	89.08	2	88.75	87.10	2	873	0.23%
2020/01/20	0	0.00	1	96.60	96.70	-1	856	-0.12%
2020/01/17	1	99.60	15	98.76	97.10	-14	856	-1.63%
2020/01/16	16	98.85	2	97.05	98.80	14	879	1.59%
2020/01/15	0	0.00	1	98.00	96.90	-1	865	-0.12%
2020/01/14	8	97.88	9	97.34	97.50	-1	858	-0.12%
2020/01/13	8	96.68	4	94.28	97.30	4	846	0.47%
2020/01/10	5	94.02	2	94.80	93.80	3	844	0.36%
2020/01/09	2	94.50	0	0.00	94.40	2	840	0.24%
2020/01/08	0	0.00	1	93.60	93.30	-1	836	-0.12%
2020/01/07	0	0.00	20	92.43	94.70	-20	832	-2.40%
2020/01/06	0	0.00	5	95.20	95.20	-5	813	-0.61%
2020/01/03	0	0.00	1	98.10	97.10	-1	806	-0.12%
2020/01/02	0	0.00	1	97.90	97.50	-1	780	-0.13%
2019/12/27	0	0.00	5	97.50	97.60	-5	757	-0.66%
2019/12/26	1	97.40	0	0.00	96.20	1	747	0.13%
2019/12/25	5	98.90	0	0.00	98.90	5	730	0.68%
2019/12/13	1	91.90	6	91.75	91.60	-5	623	-0.80%
2019/12/12	2	93.55	0	0.00	93.20	2	621	0.32%
2019/12/09	2	93.70	0	0.00	93.30	2	599	0.33%
2019/11/28	2	93.90	0	0.00	92.90	2	521	0.38%
2019/11/27	1	92.10	0	0.00	92.60	1	510	0.20%
2019/11/26	0	0.00	13	91.60	91.60	-13	496	-2.62%
2019/11/25	2	91.50	0	0.00	89.90	2	481	0.42%
2019/11/21	3	89.23	0	0.00	89.70	3	458	0.65%
2019/11/20	3	87.00	0	0.00	88.30	3	432	0.69%
2019/11/15	2	86.80	0	0.00	85.90	2	372	0.54%
2019/11/14	3	85.20	1	85.20	84.60	2	346	0.58%
2019/11/13	12	83.59	0	0.00	85.00	12	337	3.56%
2019/10/30	2	82.75	0	0.00	83.00	2	287	0.70%
2019/10/24	0	0.00	1	83.10	84.50	-1	277	-0.36%
2019/10/18	14	78.60	0	0.00	78.60	14	240	5.83%
2019/10/17	0	0.00	1	81.80	82.00	-1	231	-0.43%
2019/10/14	2	81.40	0	0.00	81.30	2	228	0.87%
2019/09/20	0	0.00	1	83.30	83.20	-1	201	-0.50%
2019/09/03	1	81.50	0	0.00	81.10	1	177	0.56%
2019/09/02	0	0.00	3	82.80	82.10	-3	177	-1.69%
2019/08/30	2	81.40	0	0.00	81.30	2	168	1.19%
2019/08/07	1	76.60	0	0.00	76.10	1	155	0.65%
2019/08/06	0	0.00	50	74.73	76.80	-50	160	-31.19%
2019/08/05	0	0.00	1	78.10	77.30	-1	160	-0.62%
2019/07/24	1	81.00	0	0.00	81.30	1	175	0.57%
2019/07/08	0	0.00	2	81.55	81.30	-2	207	-0.96%
2019/07/01	1	80.50	0	0.00	80.90	1	216	0.46%
2019/06/26	2	79.50	0	0.00	79.50	2	230	0.87%
2019/06/24	1	80.70	0	0.00	80.00	1	247	0.40%
2019/06/20	0	0.00	6	80.30	80.00	-6	249	-2.41%
2019/06/19	3	79.93	0	0.00	79.50	3	250	1.20%
2019/06/17	1	79.90	0	0.00	79.20	1	253	0.39%
2019/06/12	1	79.80	0	0.00	79.70	1	280	0.36%
2019/06/06	1	77.30	2	77.50	77.60	-1	302	-0.33%
2019/06/05	0	0.00	1	79.70	78.00	-1	303	-0.33%
2019/06/03	50	79.22	1	79.30	79.40	49	313	15.64%
2019/05/30	1	80.30	1	81.00	81.20	0	308	0.00%
2019/05/29	4	81.45	0	0.00	80.70	4	314	1.27%
2019/05/28	0	0.00	3	82.70	82.70	-3	314	-0.95%
2019/05/23	0	0.00	1	80.10	80.00	-1	316	-0.32%
2019/05/22	0	0.00	2	82.00	81.50	-2	316	-0.63%
2019/05/21	2	79.90	2	81.60	81.60	0	318	0.00%
2019/05/20	1	80.40	0	0.00	79.50	1	317	0.32%
2019/05/17	2	80.40	1	80.80	80.10	1	326	0.31%
2019/05/16	0	0.00	1	82.50	81.10	-1	338	-0.30%
2019/05/14	3	79.60	7	82.20	83.00	-4	350	-1.14%
2019/05/13	2	81.75	1	82.00	81.30	1	367	0.27%
2019/05/10	5	80.36	1	81.00	82.00	4	367	1.09%
2019/05/06	2	81.40	1	81.70	81.30	1	357	0.28%
2019/04/15	1	85.70	0	0.00	86.40	1	343	0.29%
2019/04/08	4	85.10	0	0.00	84.90	4	326	1.22%
2019/03/26	4	84.60	0	0.00	84.60	4	301	1.33%
2019/03/04	0	0.00	2	85.05	85.10	-2	365	-0.55%
2019/02/27	0	0.00	1	83.10	83.10	-1	370	-0.27%
2019/02/25	0	0.00	1	84.90	84.90	-1	393	-0.25%
2019/02/22	0	0.00	1	84.90	84.60	-1	416	-0.24%
2019/02/21	2	85.65	0	0.00	85.60	2	422	0.47%
2019/02/18	1	85.60	0	0.00	85.60	1	439	0.23%
2019/02/15	1	85.60	1	85.80	85.50	0	438	0.00%
2019/02/12	2	84.50	1	82.90	84.50	1	413	0.24%
2019/02/11	1	80.30	0	0.00	80.30	1	392	0.25%
2019/01/16	1	77.60	10	77.90	77.30	-9	410	-2.19%
2019/01/15	0	0.00	6	77.25	77.80	-6	410	-1.46%
2019/01/14	0	0.00	5	76.62	76.70	-5	408	-1.22%
2019/01/11	0	0.00	6	77.33	77.20	-6	414	-1.45%
2019/01/10	0	0.00	4	77.58	77.20	-4	417	-0.96%
2019/01/08	0	0.00	5	75.36	75.60	-5	414	-1.21%
2019/01/04	0	0.00	5	73.50	73.50	-5	421	-1.19%
2018/12/28	0	0.00	2	75.85	75.60	-2	464	-0.43%
2018/12/27	2	76.85	0	0.00	76.10	2	472	0.42%
2018/12/25	0	0.00	11	76.44	76.70	-11	472	-2.33%
2018/12/24	9	78.52	0	0.00	78.20	9	471	1.91%
2018/12/21	0	0.00	28	78.40	78.40	-28	475	-5.89%
2018/12/20	0	0.00	9	76.41	76.20	-9	474	-1.90%
2018/12/19	20	79.00	0	0.00	79.00	20	476	4.20%
2018/12/17	23	80.60	0	0.00	80.60	23	472	4.87%
2018/12/14	0	0.00	2	80.55	82.10	-2	457	-0.44%
2018/12/13	3	82.27	16	82.46	81.00	-13	445	-2.92%
2018/12/12	16	82.01	1	80.50	82.90	15	434	3.45%
2018/12/10	1	78.30	0	0.00	77.60	1	425	0.23%
2018/12/07	0	0.00	1	79.50	79.10	-1	428	-0.23%
2018/12/03	1	82.80	0	0.00	82.80	1	421	0.24%
2018/11/28	0	0.00	13	81.50	81.50	-13	386	-3.37%
2018/11/27	0	0.00	1	76.10	78.90	-1	383	-0.26%
2018/11/26	1	75.50	0	0.00	75.50	1	376	0.27%
2018/11/23	13	75.20	0	0.00	75.20	13	371	3.50%
2018/11/22	1	75.60	1	75.80	75.80	0	377	0.00%
2018/11/20	0	0.00	2	76.35	76.30	-2	341	-0.59%
2018/11/16	0	0.00	1	71.70	74.90	-1	345	-0.29%
2018/11/14	1	71.50	10	68.86	71.50	-9	346	-2.60%
2018/11/13	0	0.00	4	65.88	66.60	-4	348	-1.15%
2018/11/12	1	64.20	3	64.70	64.00	-2	345	-0.58%
2018/11/08	1	65.50	0	0.00	64.90	1	350	0.29%
2018/11/07	4	65.55	0	0.00	65.50	4	349	1.14%
2018/11/06	0	0.00	3	65.50	64.60	-3	354	-0.85%
2018/11/05	1	64.00	1	64.90	64.60	0	353	0.00%
2018/11/01	4	62.80	1	62.70	64.00	3	352	0.85%
2018/10/30	1	60.70	15	60.39	60.70	-14	349	-4.01%
2018/10/26	0	0.00	4	60.10	59.70	-4	350	-1.14%
2018/10/25	6	60.40	0	0.00	59.10	6	349	1.72%
2018/10/24	1	63.90	0	0.00	63.60	1	344	0.29%
2018/10/23	3	64.30	0	0.00	63.40	3	346	0.87%
2018/10/19	2	64.45	0	0.00	65.30	2	346	0.58%
2018/10/18	1	66.10	0	0.00	66.10	1	341	0.29%
2018/10/16	5	66.70	0	0.00	67.30	5	345	1.45%
2018/10/15	0	0.00	4	65.70	66.40	-4	346	-1.15%
2018/10/12	0	0.00	4	63.80	65.80	-4	344	-1.16%
2018/10/11	5	64.46	11	65.53	64.10	-6	345	-1.74%
2018/10/09	8	71.11	0	0.00	71.20	8	328	2.43%
2018/10/08	7	73.50	3	73.40	71.20	4	322	1.24%
2018/10/05	4	78.08	3	78.63	77.10	1	312	0.32%
2018/10/04	1	81.00	1	81.30	81.30	0	306	0.00%
2018/10/03	2	81.70	1	82.80	81.50	1	307	0.33%
2018/10/01	0	0.00	1	83.40	83.50	-1	311	-0.32%
2018/09/28	1	82.30	0	0.00	82.40	1	320	0.31%
2018/09/26	0	0.00	4	84.35	85.10	-4	323	-1.24%
2018/09/13	9	83.84	0	0.00	83.20	9	357	2.52%
2018/09/12	1	83.00	1	84.60	84.60	0	364	0.00%
2018/09/10	7	83.49	0	0.00	83.70	7	380	1.84%
2018/09/07	3	85.10	2	86.30	85.40	1	388	0.26%
2018/09/04	2	89.00	0	0.00	89.10	2	427	0.47%
2018/09/03	0	0.00	3	88.20	88.20	-3	467	-0.64%
2018/08/31	0	0.00	1	87.00	87.90	-1	506	-0.20%
2018/08/28	0	0.00	177	82.71	82.70	-177	554	-31.89%	大賣/鉅額交易
2018/08/27	0	0.00	50	81.45	82.00	-50	569	-8.78%
2018/08/24	0	0.00	247	80.90	80.60	-247	596	-41.42%	大賣/鉅額交易
2018/08/23	0	0.00	31	84.24	82.50	-31	607	-5.10%
2018/08/22	2	87.25	3	87.47	88.00	-1	608	-0.16%
2018/08/17	2	86.00	0	0.00	85.50	2	735	0.27%
2018/08/16	1	84.70	0	0.00	84.90	1	734	0.14%
2018/08/15	0	0.00	1	84.40	84.40	-1	738	-0.14%
2018/08/13	3	84.20	0	0.00	83.50	3	745	0.40%
2018/08/10	2	86.40	0	0.00	85.60	2	742	0.27%
2018/08/02	0	0.00	3	85.70	85.00	-3	826	-0.36%
2018/07/27	0	0.00	15	85.88	86.70	-15	860	-1.74%
2018/07/25	0	0.00	1	85.70	85.40	-1	869	-0.12%
2018/07/24	1	86.20	0	0.00	84.90	1	874	0.11%
2018/07/18	4	85.33	1	85.00	85.00	3	894	0.34%
2018/07/17	3	87.43	19	86.52	86.20	-16	897	-1.78%
2018/07/12	0	0.00	1	87.40	88.90	-1	906	-0.11%
2018/07/09	0	0.00	2	89.30	87.70	-2	959	-0.21%
2018/07/04	1	88.70	1	90.90	88.30	0	966	0.00%
2018/07/03	0	0.00	7	88.70	88.70	-7	971	-0.72%
2018/06/29	1	89.60	0	0.00	89.20	1	1,031	0.10%
2018/06/28	12	89.87	0	0.00	88.70	12	1,082	1.11%
2018/06/25	3	90.60	0	0.00	90.00	3	1,132	0.26%
2018/06/21	1	91.80	0	0.00	91.30	1	1,129	0.09%
2018/06/20	2	88.20	4	91.78	90.80	-2	1,122	-0.18%
2018/06/15	1	92.10	0	0.00	92.10	1	1,118	0.09%
2018/06/13	3	92.00	0	0.00	92.00	3	1,101	0.27%
2018/06/12	2	94.80	1	94.10	94.10	1	1,088	0.09%
2018/06/08	0	0.00	3	96.00	96.00	-3	1,012	-0.30%
2018/06/05	0	0.00	4	90.65	90.10	-4	925	-0.43%
2018/06/01	1	92.60	0	0.00	90.80	1	914	0.11%
2018/05/31	0	0.00	1	89.00	90.00	-1	883	-0.11%
2018/05/25	0	0.00	7	81.69	83.80	-7	739	-0.95%
2018/05/22	0	0.00	8	80.95	81.00	-8	704	-1.14%
2018/05/14	1	81.00	0	0.00	80.00	1	689	0.15%
2018/05/11	0	0.00	1	87.80	85.00	-1	652	-0.15%
2018/05/07	0	0.00	1	84.80	84.60	-1	594	-0.17%
2018/05/04	0	0.00	7	85.30	84.40	-7	591	-1.18%
2018/05/02	0	0.00	8	84.50	84.40	-8	583	-1.37%
2018/04/25	0	0.00	97	83.64	84.00	-97	581	-16.69%
2018/04/24	15	84.70	0	0.00	84.70	15	574	2.61%
2018/04/20	2	90.00	47	90.00	89.20	-45	584	-7.70%
2018/04/19	1	91.40	0	0.00	90.40	1	582	0.17%
2018/04/18	0	0.00	1	91.30	91.80	-1	574	-0.17%
2018/04/17	1	90.60	0	0.00	90.60	1	567	0.18%
2018/04/16	0	0.00	146	92.71	92.80	-146	552	-26.44%	大賣/鉅額交易
2018/04/13	20	89.25	0	0.00	89.00	20	520	3.84%
2018/04/03	0	0.00	1	92.90	92.80	-1	511	-0.20%
2018/04/02	36	94.36	44	96.57	94.00	-8	501	-1.60%
2018/03/31	34	94.51	0	0.00	96.30	34	437	7.76%
2018/03/30	113	88.05	0	0.00	93.00	113	386	29.22%	大買/鉅額交易
2018/03/23	1	84.70	2	84.30	83.70	-1	332	-0.30%
2018/03/21	2	85.25	1	84.90	84.90	1	315	0.32%
2018/03/15	1	85.40	0	0.00	85.20	1	322	0.31%
2018/03/13	5	85.42	2	85.15	85.10	3	336	0.89%
2018/03/12	2	85.50	1	85.80	85.70	1	338	0.30%
2018/03/09	1	84.50	0	0.00	85.00	1	336	0.30%
2018/03/08	0	0.00	1	82.50	84.80	-1	344	-0.29%
2018/03/07	3	82.50	0	0.00	81.50	3	331	0.90%
2018/03/06	1	82.00	2	82.65	82.60	-1	347	-0.29%
2018/03/05	2	81.20	3	82.47	81.20	-1	366	-0.27%
2018/03/02	0	0.00	1	82.90	82.50	-1	386	-0.26%
2018/02/26	0	0.00	1	83.00	82.70	-1	400	-0.25%
2018/02/23	2	82.90	0	0.00	82.70	2	404	0.49%
2018/02/22	1	82.50	0	0.00	82.40	1	409	0.24%
2018/02/21	0	0.00	2	82.65	83.50	-2	414	-0.48%
2018/02/12	0	0.00	5	80.30	79.70	-5	435	-1.15%
2018/02/09	2	76.10	1	78.30	79.40	1	438	0.23%
2018/02/07	57	82.27	4	82.00	81.80	53	447	11.85%
2018/02/06	0	0.00	4	82.05	79.10	-4	454	-0.88%
2018/02/05	15	84.36	2	86.00	86.00	13	452	2.88%
2018/02/02	0	0.00	2	86.05	85.20	-2	459	-0.44%
2018/01/26	4	86.13	0	0.00	86.00	4	481	0.83%
2018/01/25	2	86.10	0	0.00	86.30	2	484	0.41%
2018/01/24	16	86.13	0	0.00	87.00	16	491	3.26%
2018/01/23	31	87.58	2	87.50	87.00	29	493	5.87%
2018/01/22	1	85.80	0	0.00	87.10	1	498	0.20%
2018/01/19	50	85.89	0	0.00	85.90	50	500	9.98%
2018/01/17	0	0.00	3	87.07	86.00	-3	504	-0.59%
2018/01/16	0	0.00	6	87.00	87.30	-6	502	-1.19%
2018/01/12	1	84.00	0	0.00	83.60	1	495	0.20%
2018/01/11	0	0.00	1	83.00	83.00	-1	499	-0.20%
2018/01/10	2	84.05	1	83.20	83.20	1	506	0.20%
2018/01/09	2	84.80	0	0.00	84.70	2	508	0.39%
2018/01/08	0	0.00	1	87.30	85.60	-1	512	-0.20%
2018/01/05	7	86.59	0	0.00	86.40	7	511	1.37%
2018/01/02	0	0.00	51	84.79	85.00	-51	530	-9.61%