興勤 (2428)-永豐金券商分點個股進出

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
158.5
漲跌
▼5.0
漲幅
-3.06%
成交量
567張
產業
上市電子零組件類股
379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－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	5.1	159.02	9	157.56	158.50	-3.9	557	-0.70%
2024/04/15	5	164.70	2	164.25	163.50	3	551	0.55%
2024/04/12	4	167.00	3	167.50	167.00	1	550	0.18%
2024/04/11	3.1	164.85	3	165.50	165.50	0.1	548	0.01%
2024/04/10	2.5	168.60	7	169.00	168.00	-4.5	549	-0.82%
2024/04/09	10.3	173.39	10	171.10	170.00	0.3	555	0.05%
2024/04/08	6.2	171.18	3	171.17	171.00	3.2	561	0.57%
2024/04/03	0	0.00	3	168.67	169.00	-3	582	-0.52%
2024/04/02	4	167.63	6.1	168.26	168.00	-2.1	601	-0.35%
2024/04/01	4	170.50	5	170.22	169.50	-1	629	-0.17%
2024/03/29	2	166.00	4	166.88	167.00	-2	624	-0.32%
2024/03/28	3.1	166.73	1.2	166.36	166.00	1.9	622	0.30%
2024/03/27	3.3	169.26	3.4	168.48	168.50	-0.1	620	-0.02%
2024/03/26	6.6	174.03	8	174.31	169.50	-1.5	618	-0.24%
2024/03/25	3	173.00	3.1	172.74	173.50	-0.1	611	-0.02%
2024/03/22	3	169.83	12.6	170.67	173.50	-9.6	611	-1.57%
2024/03/21	12.5	169.00	8.4	169.85	170.50	4.1	605	0.68%
2024/03/19	3	166.67	0	0.00	165.00	3	620	0.48%
2024/03/18	1	165.50	2	165.75	167.00	-1	638	-0.16%
2024/03/15	2	164.75	2	164.50	164.00	0	643	0.00%
2024/03/14	8.6	165.60	11	166.14	165.50	-2.5	652	-0.38%
2024/03/13	5.6	166.00	30	164.80	164.00	-24.4	670	-3.64%
2024/03/12	2	168.00	2	168.25	168.00	0	670	0.00%
2024/03/11	4	168.62	1	168.47	167.00	3	677	0.44%
2024/03/08	9.3	171.45	3	172.17	171.00	6.3	695	0.90%
2024/03/07	5.4	174.19	18.7	174.09	173.50	-13.4	691	-1.93%
2024/03/06	13.5	178.97	7	178.00	177.00	6.5	688	0.95%
2024/03/05	1.2	174.71	11	175.09	177.00	-9.8	675	-1.45%
2024/03/04	8	177.13	26.6	175.40	176.00	-18.6	699	-2.66%
2024/03/01	22.4	174.37	7	173.14	172.50	15.4	672	2.29%
2024/02/29	26	171.96	35.7	169.92	170.00	-9.7	652	-1.49%
2024/02/27	31.5	172.74	7.9	172.50	172.50	23.6	637	3.71%
2024/02/26	6.9	167.61	0	0.00	167.00	6.9	594	1.17%
2024/02/23	1.1	164.61	1.6	165.70	164.50	-0.5	588	-0.08%
2024/02/22	14.4	167.37	11	167.86	167.50	3.4	585	0.58%
2024/02/21	6.2	164.79	4.1	166.41	168.50	2.1	578	0.36%
2024/02/20	3	166.33	10.5	164.88	164.50	-7.5	566	-1.33%
2024/02/19	10	165.94	2.2	167.65	167.50	7.9	559	1.41%
2024/02/16	6.7	162.36	16.2	161.07	164.00	-9.5	547	-1.73%
2024/02/15	2.3	156.26	3.1	157.26	158.00	-0.8	530	-0.15%
2024/02/05	3	158.83	0	0.00	158.50	3	521	0.58%
2024/02/02	1	160.00	0	0.00	160.50	1	520	0.19%
2024/02/01	1	160.00	0	0.00	160.50	1	518	0.19%
2024/01/31	2	160.00	1.1	160.00	159.00	0.9	517	0.18%
2024/01/30	0	0.00	10	160.40	160.00	-10	515	-1.94%
2024/01/29	10	160.25	0	0.00	159.50	10	513	1.95%
2024/01/26	1	163.00	3	162.83	162.00	-2	510	-0.39%
2024/01/25	2	163.50	0	0.00	162.50	2	507	0.39%
2024/01/24	80	162.65	53.1	162.02	163.50	26.9	502	5.36%
2024/01/23	7.5	160.73	3	160.17	162.00	4.5	498	0.90%
2024/01/22	1.3	158.77	7.3	158.99	160.00	-6	494	-1.21%
2024/01/19	0	0.00	5	157.40	158.00	-5	492	-1.01%
2024/01/18	3.1	157.06	0.1	157.00	156.00	3	491	0.61%
2024/01/17	18.1	158.56	3	158.67	159.00	15.1	489	3.09%
2024/01/15	0	0.00	2.1	161.95	160.50	-2.1	482	-0.44%
2024/01/12	0	0.00	1.1	158.14	158.00	-1.1	483	-0.23%
2024/01/11	3	160.67	5	159.90	160.00	-2	484	-0.41%
2024/01/10	1	158.00	1.1	158.08	158.00	-0.1	481	-0.01%
2024/01/09	0	0.00	0.1	161.00	159.50	-0.1	479	-0.02%
2024/01/08	2.5	160.52	5	160.00	159.50	-2.5	478	-0.52%
2024/01/05	2	162.00	0	0.00	161.00	2	475	0.42%
2024/01/04	1.3	163.10	2	163.50	162.50	-0.8	476	-0.16%
2024/01/03	1.1	164.05	1	164.00	165.00	0.1	479	0.02%
2024/01/02	3.1	168.83	24.3	168.50	168.00	-21.3	471	-4.51%
2023/12/29	4.6	168.07	14.3	168.36	168.00	-9.6	461	-2.08%
2023/12/28	21.4	166.18	10.1	165.46	166.50	11.3	439	2.58%
2023/12/27	11.1	164.32	1.4	164.55	165.00	9.8	421	2.32%
2023/12/26	12	158.42	2	158.50	158.00	10	390	2.56%
2023/12/25	1.2	157.17	1	158.00	157.00	0.2	391	0.05%
2023/12/22	3	156.00	0	0.00	156.50	3	394	0.76%
2023/12/21	2	158.00	27	157.91	157.50	-25	396	-6.30%
2023/12/20	2.1	158.07	0	0.00	158.00	2.1	396	0.53%
2023/12/19	3.1	160.60	1	158.50	158.50	2.1	396	0.53%
2023/12/18	4	161.13	0	0.00	161.00	4	396	1.01%
2023/12/15	6.4	162.63	2	162.25	161.00	4.4	396	1.10%
2023/12/14	4.1	163.71	40.6	163.94	162.50	-36.5	390	-9.35%
2023/12/13	18.6	163.30	2	163.25	164.50	16.6	375	4.41%
2023/12/12	4.5	159.82	2	160.00	159.50	2.5	360	0.68%
2023/12/11	0	0.00	9.9	159.50	160.00	-9.9	356	-2.79%
2023/12/08	14.7	160.61	1	157.09	161.50	13.7	345	3.96%
2023/12/07	3.4	157.06	0	0.00	155.50	3.4	320	1.06%
2023/12/06	10.3	158.27	16	158.78	157.50	-5.7	316	-1.80%
2023/12/05	39	159.58	18.2	159.15	158.50	20.8	309	6.72%
2023/12/04	2	157.23	11	157.23	156.50	-9	286	-3.13%
2023/12/01	1	154.50	6	154.92	154.50	-5	282	-1.77%
2023/11/30	1.2	154.00	3.3	154.50	153.50	-2.1	277	-0.74%
2023/11/29	7	156.64	21	152.52	156.50	-14	268	-5.21%
2023/11/27	9	145.50	1.3	145.91	145.00	7.7	249	3.09%
2023/11/24	7	147.15	9	149.33	146.50	-2	251	-0.78%
2023/11/23	1	144.00	0.1	145.86	145.00	0.9	248	0.35%
2023/11/22	0	0.00	6.2	146.11	145.50	-6.2	254	-2.43%
2023/11/21	0.4	144.93	6	146.67	146.00	-5.7	258	-2.18%
2023/11/20	0	0.00	1	142.00	143.50	-1	262	-0.38%
2023/11/17	0	0.00	10	142.50	142.00	-10	268	-3.72%
2023/11/15	2	142.75	0	0.00	142.50	2	278	0.73%
2023/11/14	3.2	141.85	0.1	142.00	142.00	3.1	286	1.08%
2023/11/13	1	143.00	2	142.00	142.00	-1	293	-0.34%
2023/11/10	1	141.50	25	140.70	141.00	-24	299	-8.00%
2023/11/09	0	143.00	2	143.50	143.00	-2	307	-0.64%
2023/11/08	0	144.00	1	143.50	143.50	-1	325	-0.30%
2023/11/06	0.2	142.50	0	142.50	143.00	0.2	347	0.06%
2023/11/03	1.2	141.00	1	141.00	141.50	0.2	357	0.06%
2023/11/02	0	0.00	0	141.50	140.50	0	380	-0.01%
2023/11/01	0	0.00	1.1	137.45	137.50	-1.1	418	-0.26%
2023/10/31	12.1	139.32	0	0.00	136.50	12.1	496	2.43%
2023/10/30	0	0.00	0.1	139.00	139.50	-0.1	551	-0.02%
2023/10/27	1	139.50	0	0.00	139.00	1	644	0.16%
2023/10/26	0	0.00	0.1	139.75	139.00	-0.1	657	-0.02%
2023/10/25	0	141.00	0	0.00	141.50	0	663	0.00%
2023/10/24	3.2	139.68	0	0.00	141.00	3.2	664	0.48%
2023/10/23	1	139.99	10	140.50	139.00	-9	667	-1.34%
2023/10/20	4.2	139.02	1	139.00	139.00	3.2	671	0.47%
2023/10/19	0	143.00	0	0.00	141.50	0	673	0.00%
2023/10/18	0	0.00	4	144.38	145.00	-4	680	-0.59%
2023/10/17	0	0.00	2	144.25	143.00	-2	679	-0.29%
2023/10/16	0	143.00	0.1	143.50	142.00	-0.1	684	-0.02%
2023/10/13	0.1	143.50	2	144.00	144.00	-1.9	722	-0.26%
2023/10/12	1	140.50	2	141.75	143.00	-1	732	-0.14%
2023/10/11	10.2	140.93	0	0.00	139.00	10.2	734	1.39%
2023/10/06	0	0.00	18.3	145.95	145.50	-18.3	732	-2.50%
2023/10/05	0	0.00	0.1	146.77	146.00	-0.1	736	-0.01%
2023/10/04	0	144.75	2	144.00	143.50	-2	743	-0.27%
2023/10/03	5	146.10	0	0.00	145.50	5	742	0.67%
2023/10/02	0	0.00	1	147.00	147.50	-1	750	-0.13%
2023/09/28	0	0.00	3	146.00	146.00	-3	753	-0.40%
2023/09/27	3.1	144.50	0	0.00	144.50	3.1	760	0.41%
2023/09/26	4.1	145.89	3	146.17	145.00	1.1	762	0.14%
2023/09/25	0	0.00	1	147.00	147.00	-1	765	-0.13%
2023/09/22	1.1	146.05	0	0.00	147.00	1.1	771	0.14%
2023/09/21	4.2	146.45	0	0.00	147.00	4.2	775	0.54%
2023/09/20	2.2	152.23	5	151.80	151.00	-2.9	773	-0.37%
2023/09/19	4.1	153.85	5	154.50	153.50	-0.9	793	-0.11%
2023/09/18	0	0.00	1	156.00	156.50	-1	803	-0.12%
2023/09/15	0.1	155.50	1	156.50	157.00	-1	845	-0.11%
2023/09/14	0.1	155.00	0	0.00	156.00	0.1	847	0.01%
2023/09/13	1	154.00	1	154.00	154.50	0	848	0.00%
2023/09/12	2	153.00	1	152.50	153.00	1	858	0.12%
2023/09/11	1	152.00	2	152.00	151.50	-1	863	-0.12%
2023/09/08	2.1	152.81	2.2	153.27	153.00	-0.1	888	-0.01%
2023/09/07	1	156.50	4.4	156.76	156.50	-3.4	910	-0.37%
2023/09/06	5	158.00	2.4	158.50	158.00	2.6	927	0.28%
2023/09/05	2.2	157.90	3.6	158.16	158.00	-1.4	945	-0.14%
2023/09/04	0	156.00	3	156.33	156.00	-3	947	-0.31%
2023/09/01	1.2	155.07	0	0.00	154.50	1.2	960	0.12%
2023/08/31	5.2	151.55	0.2	152.25	153.00	5	957	0.52%
2023/08/30	2.1	150.79	0	0.00	150.50	2.1	959	0.22%
2023/08/29	0.8	151.08	13.1	150.04	151.00	-12.3	962	-1.28%
2023/08/28	11.2	146.98	2	148.50	149.00	9.2	962	0.95%
2023/08/25	0.1	151.14	3.3	151.15	150.50	-3.3	960	-0.34%
2023/08/24	1.4	154.70	1.3	155.20	153.50	0.2	964	0.02%
2023/08/23	3.8	156.50	6.2	157.26	158.00	-2.3	965	-0.24%
2023/08/22	9	158.06	3	156.17	155.50	6	964	0.62%
2023/08/21	1	159.00	9	157.44	158.00	-8	962	-0.83%
2023/08/18	4.4	159.17	13	160.54	156.50	-8.6	966	-0.89%
2023/08/17	2	159.76	22.1	158.47	159.50	-20	959	-2.09%
2023/08/16	2	157.00	9	158.67	158.00	-7	954	-0.73%
2023/08/15	1.2	160.83	0	0.00	159.00	1.2	959	0.13%
2023/08/14	7.2	162.27	4	166.00	160.50	3.2	975	0.33%
2023/08/11	1	172.50	0	0.00	170.00	1	969	0.10%
2023/08/10	1.2	169.74	0	0.00	169.50	1.2	969	0.12%
2023/08/09	2	173.50	1	174.00	173.00	1	962	0.10%
2023/08/08	9.2	174.18	0	0.00	173.50	9.2	954	0.97%
2023/08/07	10.1	178.29	4	178.38	178.50	6.1	934	0.65%
2023/08/04	17.4	176.41	19.1	176.11	179.50	-1.7	901	-0.18%
2023/08/02	16.2	169.46	70.2	167.55	167.00	-54	832	-6.49%
2023/08/01	30	175.75	32.1	175.33	175.50	-2.1	797	-0.26%
2023/07/31	59	161.04	27.3	158.82	160.00	31.7	721	4.39%
2023/07/28	9	158.17	0	0.00	157.50	9	737	1.22%
2023/07/27	2	155.50	0	0.00	154.00	2	769	0.26%
2023/07/26	0	0.00	0.1	154.50	153.00	-0.1	769	-0.01%
2023/07/25	0.1	155.00	0	0.00	155.50	0.1	770	0.01%
2023/07/24	0.1	153.55	2	155.00	155.00	-1.9	769	-0.24%
2023/07/21	2.5	154.51	1	154.00	154.50	1.5	767	0.19%
2023/07/20	33.1	159.05	0	0.00	158.50	33.1	764	4.33%
2023/07/19	51.9	159.81	26	159.42	158.00	25.9	763	3.39%
2023/07/18	9.9	159.77	41	159.83	158.50	-31.1	764	-4.07%
2023/07/17	17	168.56	2	169.00	169.00	15	732	2.05%
2023/07/14	47.1	166.74	2	166.75	167.00	45.1	731	6.16%
2023/07/13	6	165.50	3	165.67	165.00	3	738	0.41%
2023/07/12	1	163.50	5	164.10	163.50	-4	739	-0.54%
2023/07/11	10.1	165.65	2	163.25	164.50	8.1	756	1.06%
2023/07/10	1	162.50	2	162.00	161.50	-1	814	-0.12%
2023/07/07	70.2	162.56	4	162.25	162.00	66.2	857	7.71%
2023/07/06	0.1	166.00	5	165.90	165.50	-4.9	876	-0.56%
2023/07/05	27.1	167.59	0	168.00	166.50	27	880	3.07%
2023/07/04	5	167.50	4	166.63	166.50	1	875	0.11%
2023/07/03	22	166.18	28	165.64	167.00	-6	877	-0.68%
2023/06/30	5	165.80	0	0.00	165.00	5	881	0.57%
2023/06/29	11	162.86	10	163.50	163.50	1	911	0.11%
2023/06/28	15.2	161.23	0	0.00	159.50	15.2	999	1.52%
2023/06/27	8.3	166.24	6	163.42	161.00	2.3	1,040	0.22%
2023/06/26	6.1	165.81	3	164.99	166.00	3.1	1,029	0.30%
2023/06/21	4	165.25	34.2	165.17	166.00	-30.2	1,017	-2.97%
2023/06/19	1	158.00	15.1	157.97	159.00	-14	985	-1.42%
2023/06/16	4	160.50	3	159.50	159.00	1	986	0.10%
2023/06/15	2.1	160.00	29	159.72	159.50	-27	974	-2.76%
2023/06/14	20	161.10	45	160.16	160.00	-25	969	-2.58%
2023/06/13	15	158.27	27	156.98	159.50	-12	944	-1.27%
2023/06/12	34	156.84	13.5	155.45	155.50	20.6	919	2.24%
2023/06/09	31.1	151.21	6	153.50	154.50	25.1	899	2.78%
2023/06/08	0.1	146.00	15	145.23	145.50	-14.9	881	-1.69%
2023/06/07	4	147.25	4	147.50	148.00	0	878	0.00%
2023/06/06	2	150.00	22	150.07	149.50	-20	867	-2.31%
2023/06/05	8	154.25	1	153.50	153.50	7	862	0.81%
2023/06/02	19.2	153.48	1	154.00	153.00	18.2	862	2.11%
2023/06/01	30.2	152.37	0	0.00	152.00	30.2	860	3.51%
2023/05/31	0	0.00	11.1	152.32	154.00	-11.1	859	-1.29%
2023/05/30	4	153.00	16	154.84	152.50	-12	855	-1.40%
2023/05/29	19	158.63	19	156.90	156.50	0	847	0.00%
2023/05/26	2	156.25	2	156.74	156.00	0	840	0.00%
2023/05/25	5	154.80	88	154.59	156.00	-83	840	-9.88%
2023/05/24	2	153.75	47	154.51	156.00	-45	844	-5.33%
2023/05/23	37	157.82	0	158.00	157.50	37	841	4.39%
2023/05/22	3.2	156.81	10	156.65	156.50	-6.8	843	-0.80%
2023/05/19	18.1	157.85	14	157.14	156.00	4.1	844	0.49%
2023/05/18	14	152.89	20	153.23	153.50	-6	843	-0.71%
2023/05/17	22	151.68	7	150.57	153.00	15	825	1.82%
2023/05/16	29	148.53	7	147.43	148.50	22	819	2.69%
2023/05/15	7	148.14	9	147.39	147.00	-2	813	-0.25%
2023/05/12	7	152.50	3	152.00	152.00	4	809	0.49%
2023/05/10	1.2	155.92	2	156.00	156.00	-0.8	818	-0.10%
2023/05/09	2	158.00	14	158.75	158.00	-12	818	-1.47%
2023/05/08	24	161.44	32	160.27	160.50	-8	812	-0.99%
2023/05/05	6	156.42	26.1	156.64	157.00	-20	795	-2.52%
2023/05/04	35	155.20	0	0.00	154.00	35	788	4.44%
2023/05/03	12	155.17	5	155.10	153.00	7	770	0.91%
2023/04/27	2	142.75	7	143.50	144.00	-5	788	-0.63%
2023/04/26	11	143.50	0.2	142.50	143.50	10.8	803	1.35%
2023/04/25	8	146.50	9	144.90	144.00	-1	849	-0.12%
2023/04/24	3	151.83	2	149.75	149.50	1	858	0.12%
2023/04/21	2	154.25	9	151.83	150.00	-7	890	-0.79%
2023/04/20	3	154.83	34.1	156.24	155.00	-31.1	1,001	-3.10%
2023/04/19	7	158.36	0	159.00	157.00	7	1,036	0.67%
2023/04/18	10	162.50	5	164.10	160.00	5	1,031	0.49%
2023/04/17	3	163.33	0.1	161.50	163.00	2.9	1,019	0.28%
2023/04/14	0.4	161.00	42.6	162.46	162.00	-42.2	1,010	-4.17%
2023/04/13	54.8	163.99	42.5	165.16	163.00	12.3	991	1.24%
2023/04/12	17	161.56	1	160.50	161.50	16	938	1.71%
2023/04/11	6.1	156.01	2	157.00	154.50	4.1	894	0.45%
2023/04/10	7	149.57	4	151.75	150.00	3	867	0.35%
2023/04/07	1	149.52	4	150.88	152.00	-3	859	-0.35%
2023/04/06	5	150.20	9.2	150.72	151.50	-4.2	854	-0.49%
2023/03/31	1.1	153.12	20.1	153.75	153.00	-19	847	-2.24%
2023/03/30	45.1	156.11	27	156.50	155.50	18.1	837	2.16%
2023/03/29	86.1	156.00	16.1	153.80	156.50	70	800	8.74%
2023/03/28	28.2	150.24	4	149.00	147.50	24.2	711	3.40%
2023/03/27	34	144.24	1	142.50	144.00	33	664	4.97%
2023/03/24	0.1	140.50	0	0.00	140.00	0.1	653	0.01%
2023/03/23	6	139.33	0.3	139.47	139.00	5.7	664	0.86%
2023/03/22	11.1	144.50	0.1	143.50	145.00	11	662	1.65%
2023/03/21	0	0.00	2.2	144.51	143.50	-2.2	660	-0.34%
2023/03/20	0	0.00	1	140.50	140.00	-1	654	-0.15%
2023/03/17	0	0.00	0	138.50	141.00	0	653	0.00%
2023/03/16	9	138.67	0	0.00	137.50	9	652	1.38%
2023/03/13	0	140.50	0	0.00	140.00	0	656	0.00%
2023/03/10	0	0.00	1	142.01	141.50	-1	657	-0.16%
2023/03/08	7	147.50	3	147.00	148.00	4	651	0.61%
2023/03/07	26	145.44	0	0.00	147.00	26	647	4.01%
2023/03/06	9	144.94	0	0.00	144.50	9	645	1.39%
2023/03/02	0	141.50	0.5	141.50	141.50	-0.4	643	-0.07%
2023/02/24	0.1	142.00	1	143.00	142.00	-1	645	-0.15%
2023/02/23	0	0.00	45.4	141.47	142.50	-45.4	648	-7.00%
2023/02/22	2.1	141.99	20	141.00	142.00	-17.9	649	-2.76%
2023/02/21	0	0.00	1	147.00	145.00	-1	644	-0.16%
2023/02/20	0	0.00	3	145.00	145.00	-3	642	-0.47%
2023/02/17	1	148.00	1	147.50	147.50	0	639	0.00%
2023/02/16	4	149.88	3	148.67	148.00	1	638	0.16%
2023/02/15	2	144.00	2	144.00	144.00	0	635	0.00%
2023/02/14	3	147.83	7	149.56	147.00	-4	630	-0.64%
2023/02/13	4	146.13	2	146.25	146.00	2	627	0.32%
2023/02/10	1	143.50	0	0.00	143.50	1	625	0.16%
2023/02/09	1.1	145.73	18.3	145.84	146.00	-17.2	623	-2.75%
2023/02/08	1	147.00	1.2	147.68	147.50	-0.2	615	-0.04%
2023/02/07	3.1	149.51	30.5	149.17	148.50	-27.5	610	-4.50%
2023/02/06	0	148.50	30.4	148.00	148.00	-30.3	607	-5.00%
2023/02/03	1.1	148.56	3	147.83	148.50	-1.9	604	-0.31%
2023/02/02	2.7	149.95	3	150.17	150.50	-0.3	601	-0.05%
2023/02/01	10	149.50	10	150.50	150.00	0	594	0.00%
2023/01/31	27.7	149.84	13	149.46	149.50	14.7	585	2.52%
2023/01/30	60.1	148.52	45	148.64	149.00	15.1	573	2.63%
2023/01/17	34	139.56	1	140.50	139.50	33	539	6.12%
2023/01/16	46	140.64	0	0.00	141.00	46	538	8.54%
2023/01/13	12	143.71	4	143.50	143.50	8	530	1.51%
2023/01/12	3	143.50	3	139.50	142.50	0	490	0.00%
2023/01/11	10	143.00	23	142.50	143.00	-13	479	-2.71%
2023/01/10	179	140.95	166	141.20	143.00	13	450	2.89%	大買/大賣/
2023/01/09	0	0.00	3	130.50	138.00	-3	341	-0.88%
2023/01/06	42	124.60	0	0.00	125.50	42	307	13.65%
2023/01/03	0	0.00	1	124.50	124.00	-1	326	-0.31%
2022/12/30	2	123.00	2	125.50	124.00	0	323	0.00%
2022/12/28	0	0.00	30	117.10	116.50	-30	312	-9.59%
2022/12/26	0	119.00	0	0.00	118.00	0	312	0.00%
2022/12/23	0	0.00	1	118.08	119.00	-1	316	-0.33%
2022/12/22	30	120.00	0	0.00	119.50	30	318	9.42%
2022/12/21	1	120.50	1	118.50	118.50	0	324	0.00%
2022/12/20	0	123.50	0	0.00	118.00	0	324	0.01%
2022/12/19	0	0.00	0	124.50	123.50	0	328	0.00%
2022/12/15	0	0.00	2	126.25	124.50	-2	330	-0.61%
2022/12/14	2.3	121.56	1	125.00	124.50	1.3	323	0.39%
2022/12/12	1	117.00	0	0.00	117.00	1	313	0.32%
2022/12/05	0	0.00	1.2	126.37	125.00	-1.2	320	-0.37%
2022/12/02	0	0.00	1	123.50	123.50	-1	321	-0.31%
2022/11/30	0	0.00	1	119.00	120.00	-1	315	-0.32%
2022/11/28	0	0.00	1	115.50	118.00	-1	328	-0.30%
2022/11/25	0	0.00	1	118.50	117.50	-1	337	-0.30%
2022/11/21	0	117.50	0	0.00	116.00	0	359	0.01%
2022/11/18	0	0.00	1	121.00	119.50	-1	356	-0.28%
2022/11/16	0	120.50	0	0.00	119.50	0	365	0.00%
2022/11/07	0	0.00	0	119.00	119.50	0	383	-0.01%
2022/11/03	0	0.00	3.1	117.88	119.00	-3.1	391	-0.80%
2022/11/02	1	119.00	0	0.00	118.00	1	392	0.25%
2022/11/01	0.1	118.50	0	0.00	118.00	0.1	392	0.02%
2022/10/31	12	117.50	0	0.00	117.50	12	395	3.04%
2022/10/26	4	116.50	0	0.00	114.50	4	401	1.00%
2022/10/25	0.1	116.00	0	0.00	116.00	0.1	401	0.02%
2022/10/24	3	119.50	0	0.00	117.50	3	401	0.75%
2022/10/21	24	116.44	1	115.00	115.50	23	397	5.79%
2022/10/20	9	111.50	2	113.50	111.50	7	391	1.79%
2022/10/19	2	115.25	0	0.00	115.00	2	384	0.52%
2022/10/18	0.1	115.76	0	0.00	117.00	0.1	382	0.02%
2022/10/17	1	111.00	2	111.00	113.00	-1	385	-0.26%
2022/10/14	0	0.00	1	110.50	110.50	-1	384	-0.26%
2022/10/13	1	106.00	0	0.00	100.50	1	384	0.26%
2022/10/07	1	117.50	0	0.00	119.00	1	391	0.26%
2022/09/28	1	115.12	4	118.63	115.00	-3	454	-0.65%
2022/09/27	0	0.00	1	119.50	122.50	-1	452	-0.22%
2022/09/22	0	0.00	1.5	129.71	131.50	-1.5	464	-0.32%
2022/09/21	0	0.00	2	128.75	130.00	-2	467	-0.43%
2022/09/16	0	0.00	1.1	136.65	136.50	-1.1	481	-0.23%
2022/09/15	0	0.00	5	138.60	138.50	-5	490	-1.02%
2022/09/14	0	0.00	0.2	138.50	139.00	-0.2	500	-0.04%
2022/09/13	3	141.00	0	140.00	139.50	3	505	0.59%
2022/09/12	0.1	139.00	4	138.00	138.00	-3.9	512	-0.75%
2022/09/08	3	140.00	0	0.00	139.00	3	514	0.58%
2022/09/07	0	0.00	2	135.00	135.50	-2	522	-0.38%
2022/09/06	0	0.00	7	137.43	137.00	-7	525	-1.33%
2022/09/05	0	140.00	35	139.79	138.00	-35	528	-6.61%
2022/09/02	10	145.00	6	145.25	143.50	4	528	0.76%
2022/09/01	30	145.30	26.3	144.12	145.50	3.7	530	0.69%
2022/08/31	32	144.59	11	143.68	143.50	21	526	3.99%
2022/08/30	14	140.54	1	137.00	141.50	13	530	2.45%
2022/08/29	1	134.00	9.2	134.26	134.50	-8.2	523	-1.57%
2022/08/26	0	0.00	1.2	138.50	138.50	-1.2	527	-0.23%
2022/08/25	2	136.50	0	0.00	137.00	2	537	0.37%
2022/08/24	3	137.17	4	135.00	134.00	-1	556	-0.18%
2022/08/23	3	143.00	0.2	142.50	143.00	2.8	554	0.50%
2022/08/22	0	0.00	2	144.50	143.50	-2	560	-0.36%
2022/08/19	2	147.00	6	146.83	146.50	-4	572	-0.70%
2022/08/18	0	0.00	0.1	144.00	145.50	-0.1	578	-0.02%
2022/08/17	0	0.00	1	144.00	144.50	-1	589	-0.17%
2022/08/16	0	144.00	8	143.31	143.50	-8	602	-1.32%
2022/08/15	3	145.50	3.1	144.50	144.50	-0.1	616	-0.02%
2022/08/12	11	143.32	1	143.00	143.50	10	639	1.56%
2022/08/11	0.1	141.50	4	141.50	140.00	-3.9	633	-0.62%
2022/08/10	0	140.45	0	0.00	140.50	0	634	0.00%
2022/08/09	0	0.00	2	138.50	139.50	-2	635	-0.31%
2022/08/08	1	139.00	0.1	138.50	138.50	0.9	644	0.14%
2022/08/05	5	141.10	0	0.00	139.00	5	661	0.76%
2022/08/04	1	138.50	1	138.50	139.50	0	679	0.00%
2022/08/02	0	0.00	2	137.00	138.00	-2	723	-0.28%
2022/08/01	1	137.50	5	137.91	138.00	-4	725	-0.56%
2022/07/29	1.1	139.55	0	0.00	139.50	1.1	740	0.15%
2022/07/28	0	0.00	2	139.75	139.00	-2	767	-0.26%
2022/07/27	4	140.50	1	140.00	140.50	3	795	0.38%
2022/07/26	1	138.00	2	137.50	137.00	-1	813	-0.12%
2022/07/25	0	0.00	5	138.40	139.50	-5	812	-0.62%
2022/07/22	0	0.00	19.1	141.02	137.00	-19.1	812	-2.35%
2022/07/21	15	140.87	2	140.50	140.50	13	807	1.61%
2022/07/20	4	140.50	13	138.73	138.00	-9	798	-1.13%
2022/07/19	10	139.00	6.2	138.19	138.50	3.8	791	0.48%
2022/07/18	10	139.40	5	139.00	139.00	5	785	0.63%
2022/07/15	7.2	136.97	3	135.00	139.00	4.2	773	0.54%
2022/07/14	7	134.29	7	133.64	134.50	0	760	0.00%
2022/07/13	6	132.75	0	0.00	131.00	6	751	0.80%
2022/07/12	1	128.00	1	127.00	127.00	0	737	0.00%
2022/07/11	1	131.00	4.2	128.54	128.50	-3.2	733	-0.43%
2022/07/08	16	130.97	1	129.50	130.00	15	728	2.06%
2022/07/07	3	125.17	2	117.50	125.00	1	708	0.14%
2022/07/06	0	118.00	1.1	118.04	117.00	-1.1	695	-0.15%
2022/07/05	1.4	120.29	1.2	118.53	121.00	0.2	699	0.03%
2022/07/04	0	0.00	1	120.50	119.00	-1	699	-0.14%
2022/07/01	1.1	123.22	4.1	124.73	121.00	-3.1	697	-0.44%
2022/06/30	1	126.00	0	0.00	124.50	1	692	0.14%
2022/06/29	0	0.00	1	126.00	127.50	-1	693	-0.14%
2022/06/28	0.2	130.87	0	0.00	130.50	0.2	707	0.03%
2022/06/27	1	131.51	8	131.00	132.00	-7	719	-0.97%
2022/06/24	13.2	132.16	7	130.14	129.50	6.2	710	0.87%
2022/06/23	10.1	126.81	3	125.00	126.50	7.1	699	1.01%
2022/06/22	3	126.67	0	0.00	124.50	3	689	0.44%
2022/06/21	0.3	127.15	1	130.00	129.00	-0.7	679	-0.10%
2022/06/20	10.2	123.99	2	124.75	122.50	8.2	673	1.21%
2022/06/17	0	0.00	7	130.79	130.50	-7	663	-1.05%
2022/06/16	7	135.07	1	138.00	130.50	6	658	0.91%
2022/06/15	3	136.33	3	136.50	134.00	0	646	0.00%
2022/06/13	0	0.00	4	136.13	135.50	-4	639	-0.63%
2022/06/10	4	141.25	10	140.30	140.00	-6	637	-0.94%
2022/06/09	6	142.58	3.1	141.97	142.00	2.9	629	0.46%
2022/06/08	10	146.09	4	143.50	142.00	6	621	0.97%
2022/06/07	7	143.78	0	0.00	144.00	7	610	1.15%
2022/06/06	0	0.00	3	142.00	142.00	-3	608	-0.49%
2022/06/02	1	145.97	24	144.10	143.50	-23	607	-3.78%
2022/06/01	37	147.31	5	146.00	147.00	32	600	5.33%
2022/05/31	0	143.50	7	143.21	143.00	-7	583	-1.20%
2022/05/30	0	0.00	4	143.50	143.00	-4	575	-0.70%
2022/05/27	11	143.18	0	0.00	142.00	11	562	1.96%
2022/05/26	0.1	141.50	8	140.63	139.50	-7.9	548	-1.44%
2022/05/25	12	140.21	7	136.43	141.00	5	540	0.93%
2022/05/24	1	138.00	13	137.77	136.00	-12	532	-2.26%
2022/05/23	5	139.80	28	138.55	139.50	-23	515	-4.46%
2022/05/20	41	137.72	4	138.38	138.00	37	500	7.39%
2022/05/19	12	131.79	3	129.00	131.00	9	467	1.92%
2022/05/18	0	0.00	2	131.50	130.50	-2	464	-0.43%
2022/05/17	7	131.86	2	131.50	131.50	5	460	1.09%
2022/05/16	1	129.50	14	130.18	128.50	-13	452	-2.87%
2022/05/13	20	132.90	20.2	131.72	131.00	-0.2	441	-0.04%
2022/05/12	21	132.33	7	130.07	129.50	14	423	3.31%
2022/05/11	19	131.97	1	133.00	129.50	18	401	4.48%
2022/05/10	2.2	120.36	2.1	120.55	122.50	0.1	366	0.04%
2022/05/09	1.1	123.10	0	0.00	122.00	1.1	353	0.30%
2022/05/06	1.1	127.55	1	127.00	127.50	0.1	347	0.01%
2022/05/05	3	128.50	2	123.25	128.50	1	330	0.30%
2022/05/04	0	122.50	0	0.00	120.00	0	300	0.01%
2022/05/03	1	119.00	0	0.00	119.00	1	269	0.37%
2022/04/28	1	126.50	0	0.00	125.00	1	251	0.40%
2022/04/26	0	130.00	0	0.00	129.00	0	246	0.00%
2022/04/25	0	0.00	1	129.00	129.00	-1	247	-0.40%
2022/04/22	0	0.00	2	134.00	134.00	-2	245	-0.81%
2022/04/21	0	0.00	3	136.50	136.00	-3	247	-1.21%
2022/04/19	3	136.50	0	0.00	136.50	3	249	1.20%
2022/04/18	0	0.00	2	133.00	132.50	-2	252	-0.79%
2022/04/14	0	0.00	8	135.63	135.00	-8	258	-3.09%
2022/04/13	10	137.40	0.1	137.00	136.50	9.9	260	3.80%
2022/04/12	0	0.00	1	133.50	134.00	-1	263	-0.38%
2022/04/11	3	138.50	1	134.50	132.50	2	269	0.74%
2022/04/08	1	145.00	1	144.00	144.00	0	263	0.00%
2022/04/07	0	0.00	5	145.50	142.00	-5	260	-1.92%
2022/04/06	0	0.00	16	145.00	145.50	-16	258	-6.20%
2022/04/01	4	150.50	9	147.22	148.50	-5	254	-1.96%
2022/03/31	9	148.28	4	146.75	149.00	5	246	2.03%
2022/03/30	17	143.03	0	0.00	144.50	17	226	7.49%
2022/03/22	0	0.00	1	134.50	134.00	-1	232	-0.43%
2022/03/21	0	0.00	1	133.00	133.00	-1	234	-0.43%
2022/03/18	0	0.00	2	132.00	132.00	-2	238	-0.84%
2022/03/14	2	128.50	0	0.00	128.50	2	242	0.83%
2022/03/11	0	0.00	5	129.70	129.00	-5	243	-2.05%
2022/03/10	3	131.50	90	132.28	132.50	-87	247	-35.20%
2022/03/09	0	0.00	7	127.50	128.00	-7	245	-2.85%
2022/03/07	2	131.50	6	131.00	131.50	-4	247	-1.62%
2022/03/04	7	138.50	0	0.00	138.50	7	269	2.60%
2022/03/02	0	0.00	1	141.50	143.00	-1	305	-0.33%
2022/03/01	3	141.50	3	142.00	143.00	0	310	0.00%
2022/02/25	0	0.00	6	141.50	139.00	-6	318	-1.88%
2022/02/24	4	145.50	2	141.50	141.50	2	353	0.57%
2022/02/18	2	153.50	0	0.00	153.50	2	463	0.43%
2022/02/17	2	150.50	0	0.00	150.50	2	460	0.43%
2022/02/16	1	150.00	1	150.00	151.00	0	464	0.00%
2022/02/14	0.1	148.50	0	0.00	147.00	0.1	466	0.01%
2022/02/10	0.1	152.00	0	0.00	152.00	0.1	470	0.02%
2022/02/09	1	151.00	3	149.50	150.50	-2	471	-0.42%
2022/02/08	0	0.00	3	146.83	147.50	-3	470	-0.64%
2022/01/21	0	0.00	4	149.75	147.00	-4	496	-0.81%
2022/01/18	0	0.00	1	152.00	151.50	-1	510	-0.20%
2022/01/14	1	146.00	0	0.00	147.00	1	512	0.19%
2022/01/13	0.1	149.50	0	0.00	149.00	0.1	524	0.01%
2022/01/12	0	149.50	2	148.50	148.50	-2	526	-0.38%
2022/01/11	1	148.02	6	148.67	148.00	-5	531	-0.94%
2022/01/07	6	151.67	0	0.00	149.50	6	530	1.13%
2022/01/06	0	0.00	1	153.00	152.50	-1	525	-0.19%
2022/01/05	0	0.00	21	154.69	155.00	-21	523	-4.01%
2022/01/04	22	161.18	1	161.00	158.00	21	520	4.03%
2022/01/03	0	0.00	6	157.50	157.00	-6	513	-1.17%
2021/12/28	2.1	154.50	0	0.00	154.50	2.1	519	0.39%
2021/12/24	5.1	156.98	5	155.50	153.50	0.1	525	0.01%
2021/12/21	1	156.50	2	157.50	157.50	-1	521	-0.19%
2021/12/16	0	0.00	24	152.33	152.50	-24	513	-4.67%
2021/12/15	0	151.50	2	151.00	151.00	-2	513	-0.38%
2021/12/13	0	0.00	2	155.00	155.00	-2	510	-0.39%
2021/12/10	1	153.50	1	154.00	153.50	0	510	0.00%
2021/12/09	4.1	154.99	6	153.58	153.50	-2	509	-0.38%
2021/12/07	2	152.75	0	0.00	151.00	2	500	0.40%
2021/12/02	0	152.50	0	0.00	150.00	0	503	0.00%
2021/12/01	0	0.00	30	150.60	151.50	-30	501	-5.99%
2021/11/30	5	149.80	653	149.39	150.00	-648	500	-129.53%	大賣/鉅額交易
2021/11/29	4	150.88	3	152.00	148.00	1	480	0.21%
2021/11/26	0	0.00	3	154.33	153.50	-3	463	-0.65%
2021/11/25	0.1	161.50	7	163.00	160.50	-6.9	451	-1.53%
2021/11/24	0.1	161.00	0	0.00	163.00	0.1	448	0.02%
2021/11/23	5	160.60	22	161.32	160.00	-17	443	-3.83%
2021/11/22	3	169.00	286.2	169.51	169.00	-283.2	419	-67.55%	大賣/鉅額交易
2021/11/19	45	181.92	6	185.58	187.50	39	374	10.42%
2021/11/18	1	170.50	0	0.00	171.50	1	343	0.29%
2021/11/12	0	0.00	2	166.00	166.00	-2	363	-0.55%
2021/11/11	0	0.00	2	162.50	162.50	-2	369	-0.54%
2021/11/10	0	165.00	0	0.00	165.00	0	376	0.01%
2021/11/08	1	165.50	0	0.00	165.00	1	388	0.26%
2021/11/05	0.2	168.00	0	0.00	168.00	0.2	393	0.05%
2021/11/04	0	0.00	2	169.50	169.00	-2	396	-0.50%
2021/11/03	0	0.00	4	167.75	168.00	-4	399	-1.00%
2021/11/02	2	165.50	5	169.90	165.50	-3	397	-0.76%
2021/11/01	8	175.31	2	174.00	176.50	6	393	1.53%
2021/10/29	2	170.00	0	0.00	170.00	2	391	0.51%
2021/10/28	2	169.00	1	169.00	169.00	1	394	0.25%
2021/10/27	0	0.00	1	169.00	169.00	-1	399	-0.25%
2021/10/26	4	172.25	3	171.67	170.00	1	407	0.25%
2021/10/21	4	171.63	1	168.00	166.00	3	437	0.69%
2021/10/20	0	0.00	1	168.00	164.50	-1	441	-0.23%
2021/10/19	0	0.00	1	166.50	165.00	-1	475	-0.21%
2021/10/14	2	158.50	0	0.00	158.50	2	528	0.38%
2021/10/13	0	157.50	1	156.00	156.50	-1	555	-0.17%
2021/10/08	2	163.00	0	0.00	164.00	2	590	0.34%
2021/10/07	0	0.00	11	162.55	163.00	-11	614	-1.79%
2021/10/06	1	154.00	0	0.00	153.50	1	654	0.15%
2021/10/04	0	0.00	1	161.50	157.50	-1	742	-0.13%
2021/09/30	0	0.00	1	167.50	166.00	-1	811	-0.12%
2021/09/29	1	167.00	5	168.00	168.00	-4	824	-0.49%
2021/09/28	2	169.75	0	0.00	173.00	2	886	0.23%
2021/09/27	5	174.00	0	0.00	172.50	5	917	0.55%
2021/09/24	0	0.00	3	177.00	175.00	-3	938	-0.32%
2021/09/22	0	173.00	0	0.00	171.50	0	996	0.00%
2021/09/17	0	0.00	4	175.50	176.50	-4	1,012	-0.39%
2021/09/16	1	174.01	0	0.00	173.00	1	1,058	0.10%
2021/09/14	1	180.50	6.2	179.71	179.50	-5.2	1,079	-0.48%
2021/09/13	1	179.00	0	0.00	180.00	1	1,121	0.09%
2021/09/09	0	0.00	9	180.06	181.00	-9	1,156	-0.78%
2021/09/08	1	176.50	0	0.00	176.50	1	1,190	0.08%
2021/09/03	0	0.00	12	189.63	190.50	-12	1,207	-0.99%
2021/09/02	1	189.00	0	0.00	186.00	1	1,207	0.08%
2021/09/01	0	0.00	0.1	193.00	192.00	-0.1	1,206	-0.01%
2021/08/30	1	200.50	10	198.80	199.50	-9	1,202	-0.75%
2021/08/26	0	0.00	24	205.63	202.50	-24	1,198	-2.00%
2021/08/25	0.1	213.00	24.1	211.16	212.50	-23.9	1,191	-2.01%
2021/08/24	0	0.00	3	203.17	200.50	-3	1,167	-0.26%
2021/08/23	11	200.64	2	199.00	200.00	9	1,169	0.77%
2021/08/19	2	194.25	9	191.50	189.00	-7	1,167	-0.60%
2021/08/18	0	0.00	0.1	195.50	202.00	-0.1	1,161	0.00%
2021/08/17	0	0.00	22	196.80	193.00	-22	1,154	-1.91%
2021/08/16	1	202.50	1	203.50	203.50	0	1,151	0.00%
2021/08/12	0	0.00	0.1	217.50	219.00	-0.1	1,141	0.00%
2021/08/10	0	0.00	16	216.88	219.50	-16	1,140	-1.40%
2021/08/09	0	0.00	0.1	220.00	217.00	-0.1	1,151	0.00%
2021/08/06	0	0.00	8	220.88	222.00	-8	1,156	-0.69%
2021/08/05	0	0.00	12	224.79	226.00	-12	1,164	-1.03%
2021/08/04	3	222.17	0	0.00	223.00	3	1,177	0.25%
2021/07/30	1	221.00	0	0.00	220.00	1	1,187	0.08%
2021/07/29	0	0.00	1	226.00	233.00	-1	1,182	-0.08%
2021/07/28	0	0.00	45	221.69	223.00	-45	1,178	-3.82%
2021/07/27	1	228.00	0	0.00	227.50	1	1,174	0.09%
2021/07/26	1	235.50	1	238.00	238.00	0	1,178	0.00%
2021/07/23	12	237.38	1.1	231.82	232.00	10.9	1,164	0.94%
2021/07/22	31	239.42	30.1	241.65	239.50	1	1,130	0.08%
2021/07/21	4	240.75	1	243.50	242.00	3	1,113	0.27%
2021/07/20	1	248.00	6	241.83	239.00	-5	1,100	-0.46%
2021/07/19	1	245.50	1	243.50	243.50	0	1,092	0.00%
2021/07/16	1	237.00	0	0.00	237.00	1	1,076	0.09%
2021/07/15	5	233.60	1	236.00	240.00	4	1,070	0.37%
2021/07/14	6	230.92	0	0.00	228.00	6	1,051	0.57%
2021/07/13	2	235.50	0.3	245.25	235.00	1.7	1,039	0.16%
2021/07/12	0	0.00	56	228.30	246.00	-56	996	-5.62%
2021/07/09	31	226.06	5	226.50	224.00	26	942	2.76%
2021/07/08	1	224.87	10	221.50	217.00	-9	923	-0.97%
2021/07/07	21	216.50	3	218.67	218.50	18	909	1.98%
2021/07/06	5.2	207.56	0	0.00	210.00	5.2	875	0.59%
2021/07/05	0.3	211.00	12	207.71	211.50	-11.8	872	-1.35%
2021/07/02	1	191.00	4	195.63	197.00	-3	819	-0.37%
2021/07/01	7	189.71	4	195.63	189.00	3	813	0.37%
2021/06/30	8	199.69	11.1	197.06	199.00	-3.1	799	-0.39%
2021/06/29	2	188.00	2	191.00	188.50	0	762	0.00%
2021/06/25	0.1	191.50	9	190.28	189.00	-8.9	737	-1.21%
2021/06/24	0	0.00	1	182.50	182.00	-1	701	-0.14%
2021/06/23	0	0.00	6	185.17	184.00	-6	701	-0.85%
2021/06/22	12	185.46	19	185.16	184.50	-7	687	-1.02%
2021/06/21	5	176.60	0	0.00	177.00	5	651	0.77%
2021/06/18	1	177.00	5	179.80	179.50	-4	661	-0.60%
2021/06/17	14	184.54	15	182.50	183.00	-1	648	-0.15%
2021/06/16	12	169.25	2	168.00	169.00	10	649	1.54%
2021/06/15	0	0.00	2	170.75	171.50	-2	649	-0.31%
2021/06/09	0	0.00	2	162.50	162.50	-2	662	-0.30%
2021/06/07	0	0.00	1	160.50	160.00	-1	682	-0.15%
2021/06/04	1	157.50	0	0.00	157.00	1	689	0.14%
2021/06/03	0	0.00	5	160.50	160.50	-5	704	-0.71%
2021/06/02	2	161.00	1	161.00	162.00	1	722	0.14%
2021/05/28	1	161.00	3	159.00	160.00	-2	764	-0.26%
2021/05/27	2	154.75	0	0.00	154.50	2	773	0.26%
2021/05/26	2	157.75	0	0.00	158.00	2	782	0.26%
2021/05/24	0.1	157.97	1	157.00	157.00	-0.9	802	-0.11%
2021/05/21	0	0.00	1	154.50	152.50	-1	819	-0.12%
2021/05/20	2	149.00	0	0.00	149.00	2	856	0.23%
2021/05/18	0	0.00	1	151.50	156.00	-1	890	-0.11%
2021/05/17	0	0.00	1	144.50	143.00	-1	923	-0.11%
2021/05/14	0	0.00	2	155.00	154.00	-2	944	-0.21%
2021/05/13	0	0.00	1	155.00	151.00	-1	955	-0.10%
2021/05/12	2.1	152.76	3	151.72	154.50	-0.9	951	-0.10%
2021/05/11	0	0.00	1.5	158.00	157.00	-1.5	937	-0.15%
2021/05/07	0	0.00	23	173.72	175.00	-23	946	-2.43%
2021/05/05	1.1	168.84	0	0.00	164.50	1.1	957	0.11%
2021/05/04	1	167.01	5	165.20	165.00	-4	970	-0.41%
2021/05/03	0	0.00	1	170.00	170.00	-1	974	-0.10%
2021/04/27	2	187.25	0	0.00	186.00	2	1,034	0.19%
2021/04/23	0	0.00	1	187.50	187.50	-1	1,071	-0.09%
2021/04/22	0	0.00	1	181.50	181.50	-1	1,104	-0.09%
2021/04/21	1	188.00	6	187.75	187.50	-5	1,129	-0.44%
2021/04/20	8	189.50	7	188.43	188.50	1	1,189	0.08%
2021/04/19	5	187.90	3	186.33	186.00	2	1,226	0.16%
2021/04/16	3	185.67	20	185.88	186.50	-17	1,265	-1.34%
2021/04/15	4.1	184.63	1	181.50	184.50	3.1	1,296	0.24%
2021/04/14	1	181.00	0	0.00	181.00	1	1,316	0.08%
2021/04/13	2	182.51	4	182.88	181.00	-2	1,351	-0.15%
2021/04/12	1	184.50	7	189.86	184.50	-6	1,381	-0.43%
2021/04/09	3	190.67	0	0.00	190.50	3	1,398	0.21%
2021/04/08	3	196.17	6	197.67	196.00	-3	1,398	-0.21%
2021/04/07	9	197.00	1	200.00	198.00	8	1,405	0.57%
2021/04/06	0	0.00	0.1	193.00	193.00	-0.1	1,423	-0.01%
2021/04/01	4	190.63	0	0.00	189.50	4	1,428	0.28%
2021/03/31	1	192.00	0	0.00	192.00	1	1,439	0.07%
2021/03/30	2	193.25	0	0.00	193.00	2	1,508	0.13%
2021/03/29	1	192.00	0	0.00	192.00	1	1,521	0.07%
2021/03/26	1.1	191.82	0	0.00	192.00	1.1	1,539	0.07%
2021/03/25	0	0.00	8	188.81	188.50	-8	1,551	-0.52%
2021/03/24	1	189.46	1	188.00	188.50	0	1,554	0.00%
2021/03/23	2	192.25	0	0.00	190.00	2	1,554	0.13%
2021/03/22	2	188.00	3	188.17	188.50	-1	1,542	-0.06%
2021/03/19	0	0.00	1	192.50	191.00	-1	1,553	-0.06%
2021/03/17	0	192.50	39	192.55	191.50	-39	1,572	-2.48%
2021/03/15	1	186.50	4	189.50	189.50	-3	1,688	-0.18%
2021/03/12	4	187.75	2	189.00	188.50	2	1,693	0.12%
2021/03/11	2	187.50	0	0.00	187.00	2	1,694	0.12%
2021/03/10	0	182.00	1	182.00	180.00	-1	1,683	-0.06%
2021/03/09	1	182.00	0	0.00	181.50	1	1,685	0.06%
2021/03/08	0	185.00	2	187.00	186.50	-2	1,678	-0.12%
2021/03/05	1	188.63	0	0.00	188.00	1	1,678	0.06%
2021/03/04	3	194.67	3	197.67	194.50	0	1,695	0.00%
2021/03/03	1	196.50	2	196.50	196.50	-1	1,705	-0.06%
2021/03/02	0	0.00	5.1	196.31	190.00	-5.1	1,724	-0.30%
2021/02/26	1	201.03	0	0.00	199.00	1	1,728	0.06%
2021/02/25	3	205.33	0	0.00	205.50	3	1,736	0.17%
2021/02/24	1	202.00	0	0.00	201.00	1	1,778	0.06%
2021/02/23	6	207.75	22	208.20	206.50	-16	1,783	-0.90%
2021/02/22	18.1	214.82	7	209.07	209.50	11.1	1,803	0.62%
2021/02/19	9	202.89	1	202.00	202.00	8	1,794	0.45%
2021/02/18	4.1	200.61	16	197.38	198.50	-11.9	1,824	-0.65%
2021/02/17	19	200.24	3	196.50	201.50	16	1,853	0.86%
2021/02/05	0	0.00	29	188.33	190.00	-29	1,914	-1.51%
2021/02/04	29	187.41	2	187.00	184.00	27	2,012	1.34%
2021/02/03	0	181.50	7	181.00	180.00	-7	2,058	-0.34%
2021/02/02	1	180.03	4	180.75	180.50	-3	2,107	-0.14%
2021/02/01	9	177.61	1.1	177.89	178.00	7.9	2,110	0.38%
2021/01/29	0	0.00	9	178.67	175.00	-9	2,109	-0.43%
2021/01/28	1	183.99	2	181.75	181.50	-1	2,101	-0.05%
2021/01/27	2	186.00	4	186.38	186.00	-2	2,111	-0.09%
2021/01/26	2.1	185.12	10	188.95	185.00	-7.9	2,115	-0.37%
2021/01/25	5	193.00	40	193.78	190.50	-35	2,100	-1.67%
2021/01/22	35	191.90	20	187.88	191.00	15	2,104	0.71%
2021/01/21	17	187.29	0	0.00	184.00	17	2,071	0.82%
2021/01/20	0.1	183.00	7	180.14	179.00	-6.9	2,048	-0.34%
2021/01/19	2	186.25	24	186.71	185.00	-22	2,029	-1.08%
2021/01/18	45	187.13	3	182.33	187.50	42	2,016	2.08%
2021/01/15	3	184.83	4	185.13	183.00	-1	1,997	-0.05%
2021/01/14	2	188.25	41	186.89	190.50	-39	1,960	-1.99%
2021/01/13	38	185.91	14	182.29	192.50	24	1,925	1.25%
2021/01/12	17	179.76	2	176.00	179.00	15	1,864	0.80%
2021/01/11	3	177.67	33	179.44	177.00	-30	1,829	-1.64%
2021/01/08	36	174.39	23	171.04	174.50	13	1,789	0.73%
2021/01/07	19	170.37	0	0.00	168.00	19	1,754	1.08%
2021/01/06	6	167.92	28	170.07	165.50	-22	1,732	-1.27%
2021/01/05	19.1	172.30	17	165.68	172.50	2.1	1,685	0.12%
2021/01/04	19	164.45	7	163.50	164.50	12	1,654	0.73%
2020/12/31	17	160.21	0	0.00	160.00	17	1,629	1.04%
2020/12/30	0	0.00	72	160.41	160.00	-72	1,617	-4.45%
2020/12/29	72	161.42	3	162.00	161.00	69	1,599	4.31%
2020/12/28	4	156.88	19	157.32	157.50	-15	1,557	-0.96%
2020/12/25	23	155.37	11	153.68	156.50	12	1,546	0.78%
2020/12/24	21	160.31	4	158.50	153.50	17	1,532	1.11%
2020/12/23	1	153.50	38	153.42	153.00	-37	1,464	-2.53%
2020/12/22	23	155.04	12	151.88	151.00	11	1,453	0.76%
2020/12/21	21	150.95	0	0.00	150.50	21	1,432	1.47%
2020/12/18	3	144.50	0	0.00	144.50	3	1,416	0.21%
2020/12/17	3	147.17	11	145.09	146.50	-8	1,414	-0.57%
2020/12/16	12	148.21	0	0.00	147.50	12	1,410	0.85%
2020/12/15	1	146.00	33	145.64	143.50	-32	1,404	-2.28%
2020/12/14	10	151.80	0	0.00	150.00	10	1,383	0.72%
2020/12/11	6	152.33	33	153.00	150.00	-27	1,366	-1.98%
2020/12/10	41	154.12	76	155.18	154.00	-35	1,324	-2.64%
2020/12/09	95	153.88	140	149.49	159.50	-45	1,255	-3.58%	大賣/
2020/12/08	44	144.18	9	143.50	145.00	35	1,193	2.93%
2020/12/04	9	144.00	139	142.98	143.50	-130	1,188	-10.94%	大賣/鉅額交易
2020/12/03	10	145.40	3	144.50	143.00	7	1,184	0.59%
2020/12/02	2	144.50	1	142.50	142.50	1	1,180	0.08%
2020/12/01	0	0.00	40	144.16	144.50	-40	1,183	-3.38%
2020/11/30	42	146.43	4	144.00	146.00	38	1,186	3.20%
2020/11/27	260	144.27	22	142.93	142.50	238	1,173	20.28%	大買/鉅額交易
2020/11/26	21	142.52	2	141.00	145.00	19	1,168	1.63%
2020/11/25	2	139.75	7	137.71	136.00	-5	1,137	-0.44%
2020/11/24	6	141.58	2	139.00	140.50	4	1,127	0.35%
2020/11/23	3	138.17	21	137.48	137.50	-18	1,120	-1.61%
2020/11/20	22	139.80	26	138.96	141.50	-4	1,088	-0.37%
2020/11/19	27	140.72	6	139.50	139.50	21	1,082	1.94%
2020/11/18	10	137.45	8	135.88	137.00	2	1,061	0.19%
2020/11/17	0	0.00	13	138.19	137.50	-13	1,072	-1.21%
2020/11/16	8	138.50	61	139.28	140.50	-53	1,097	-4.83%
2020/11/13	37	138.03	18	134.31	138.00	19	1,084	1.75%
2020/11/12	31	135.53	26	132.67	134.50	5	1,102	0.45%
2020/11/11	24	125.77	6	124.58	130.00	18	1,038	1.73%
2020/11/10	4	124.50	17	122.06	118.50	-13	986	-1.32%
2020/11/09	1	117.50	0	0.00	117.00	1	946	0.11%
2020/11/06	11	115.73	0	0.00	115.50	11	957	1.15%
2020/11/04	5	115.50	8	113.31	116.00	-3	968	-0.31%
2020/11/03	9	113.17	1	112.50	114.00	8	950	0.84%
2020/11/02	0	0.00	2	107.50	107.50	-2	937	-0.21%
2020/10/29	2	111.00	0	0.00	112.00	2	912	0.22%
2020/10/28	0	0.00	3	109.00	108.50	-3	908	-0.33%
2020/10/27	1	109.00	0	0.00	109.00	1	909	0.11%
2020/10/26	2	109.50	0	0.00	109.00	2	911	0.22%
2020/10/23	0	0.00	2	112.00	113.00	-2	907	-0.22%
2020/10/22	10	111.95	7	110.36	114.50	3	914	0.33%
2020/10/20	1	111.50	9	109.72	109.50	-8	917	-0.87%
2020/10/19	12	110.58	5	109.00	111.00	7	922	0.76%
2020/10/16	7	109.00	0	0.00	108.00	7	920	0.76%
2020/10/15	30	104.67	0	0.00	105.50	30	932	3.22%
2020/10/13	1	105.00	0	0.00	105.00	1	989	0.10%
2020/10/12	1	105.50	4	105.00	105.50	-3	992	-0.30%
2020/10/08	5	104.20	2	104.25	104.50	3	985	0.30%
2020/10/06	1	102.00	4	101.75	102.00	-3	1,013	-0.30%
2020/10/05	15	100.78	0	0.00	101.50	15	1,030	1.46%
2020/09/29	2	97.60	1	100.50	97.60	1	1,113	0.09%
2020/09/28	1	99.60	1	99.30	99.50	0	1,127	0.00%
2020/09/25	1	97.90	3	98.27	97.90	-2	1,145	-0.17%
2020/09/24	0	0.00	2	98.50	98.00	-2	1,141	-0.18%
2020/09/22	1	100.00	4	100.25	100.00	-3	1,133	-0.26%
2020/09/21	4	102.13	2	102.50	102.00	2	1,132	0.18%
2020/09/14	0	0.00	1	105.50	105.00	-1	1,131	-0.09%
2020/09/11	2	102.50	2	103.50	102.00	0	1,130	0.00%
2020/09/10	0	0.00	2	107.00	104.00	-2	1,125	-0.18%
2020/09/09	0	0.00	9	106.56	107.00	-9	1,137	-0.79%
2020/09/08	8	111.56	0	0.00	110.00	8	1,131	0.71%
2020/09/07	1	116.00	1	112.50	110.00	0	1,133	0.00%
2020/09/04	2	114.00	63	113.70	114.50	-61	1,132	-5.39%
2020/09/03	56	118.03	26	115.67	118.00	30	1,126	2.66%
2020/09/02	27	115.72	51	114.16	115.00	-24	1,121	-2.14%
2020/09/01	51	112.95	3	113.67	112.00	48	1,100	4.36%
2020/08/31	0	0.00	8	110.63	109.00	-8	1,089	-0.73%
2020/08/28	1	114.00	8	112.31	113.00	-7	1,093	-0.64%
2020/08/27	9	114.50	17	114.68	113.00	-8	1,104	-0.72%
2020/08/26	5	116.90	4	117.13	117.50	1	1,097	0.09%
2020/08/25	11	118.00	29	117.62	117.50	-18	1,098	-1.64%
2020/08/24	14	118.61	68	116.20	119.00	-54	1,089	-4.96%
2020/08/21	45	119.14	3	114.17	118.00	42	1,080	3.89%
2020/08/20	4	117.63	18	116.64	113.50	-14	1,048	-1.34%
2020/08/19	22	120.68	59	120.16	120.50	-37	982	-3.77%
2020/08/18	77	120.75	21	118.62	120.50	56	944	5.93%
2020/08/17	3	111.83	48	111.81	114.50	-45	828	-5.43%
2020/08/14	22	103.84	3	102.83	104.50	19	765	2.48%
2020/08/13	0	0.00	49	102.79	102.00	-49	753	-6.50%
2020/08/12	21	101.81	32	99.68	103.00	-11	739	-1.49%
2020/08/11	50	100.38	11	99.92	99.00	39	721	5.41%
2020/08/10	0	0.00	14	96.35	95.60	-14	699	-2.00%
2020/08/07	15	96.95	0	0.00	95.70	15	715	2.10%
2020/08/06	2	95.80	3	96.80	95.40	-1	726	-0.14%
2020/08/04	0	0.00	3	96.50	95.80	-3	755	-0.40%
2020/08/03	4	96.70	6	96.85	96.20	-2	759	-0.26%
2020/07/31	0	0.00	18	97.04	97.20	-18	757	-2.38%
2020/07/30	11	96.93	3	96.20	97.40	8	757	1.06%
2020/07/29	0	0.00	3	95.00	95.20	-3	757	-0.40%
2020/07/28	0	0.00	40	95.74	94.70	-40	758	-5.27%
2020/07/27	4	100.13	8	98.33	98.00	-4	759	-0.53%
2020/07/24	2	100.50	0	0.00	98.00	2	771	0.26%
2020/07/23	17	100.94	0	0.00	100.50	17	790	2.15%
2020/07/22	10	100.95	9	100.44	100.00	1	790	0.13%
2020/07/21	14	102.75	12	102.38	100.50	2	783	0.26%
2020/07/20	40	103.06	0	0.00	104.00	40	759	5.27%
2020/07/17	13	102.12	19	100.12	103.00	-6	726	-0.83%
2020/07/16	37	100.22	0	0.00	98.70	37	704	5.25%
2020/07/15	0	0.00	3	99.17	98.00	-3	698	-0.43%
2020/07/14	0	0.00	24	99.98	99.00	-24	699	-3.43%
2020/07/13	36	100.70	3	97.20	101.00	33	690	4.78%
2020/07/10	0	0.00	24	99.31	98.00	-24	680	-3.53%
2020/07/09	51	101.72	44	100.73	101.50	7	663	1.05%
2020/07/08	67	96.62	0	0.00	98.00	67	612	10.94%
2020/07/07	17	93.47	64	94.01	93.00	-47	582	-8.06%
2020/07/06	102	92.67	7	92.00	95.50	95	576	16.48%	大買/
2020/07/03	21	90.29	3	90.70	89.80	18	568	3.17%
2020/07/02	8	90.43	0	0.00	90.10	8	577	1.39%
2020/07/01	0	0.00	1	88.80	89.40	-1	577	-0.17%
2020/06/29	0	0.00	3	88.73	88.40	-3	578	-0.52%
2020/06/24	21	90.26	12	90.03	89.80	9	581	1.55%
2020/06/23	42	89.90	3	89.10	89.30	39	590	6.60%
2020/06/18	1	89.40	0	0.00	90.20	1	626	0.16%
2020/06/17	0	0.00	41	89.79	89.50	-41	626	-6.55%
2020/06/16	42	89.66	0	0.00	90.20	42	632	6.64%
2020/06/15	0	0.00	2	88.15	86.60	-2	630	-0.32%
2020/06/12	5	88.54	0	0.00	88.60	5	630	0.79%
2020/06/11	0	0.00	2	89.20	89.20	-2	630	-0.32%
2020/06/10	0	0.00	25	92.56	92.40	-25	630	-3.97%
2020/06/09	23	92.58	0	0.00	92.60	23	641	3.58%
2020/06/08	14	90.86	3	90.50	90.60	11	634	1.73%
2020/06/05	0	0.00	9	91.56	90.90	-9	632	-1.42%
2020/06/04	5	92.12	52	91.70	91.80	-47	635	-7.40%
2020/06/03	55	90.23	3	90.73	91.00	52	629	8.27%
2020/06/02	1	89.40	76	89.24	89.10	-75	613	-12.22%
2020/06/01	70	89.11	0	0.00	89.90	70	619	11.30%
2020/05/29	4	88.10	11	87.27	87.30	-7	600	-1.17%
2020/05/28	0	0.00	63	87.25	87.00	-63	598	-10.53%
2020/05/27	74	87.66	1	86.60	88.00	73	593	12.29%
2020/05/26	0	0.00	1	86.10	86.10	-1	589	-0.17%
2020/05/25	1	85.40	17	85.56	86.40	-16	589	-2.71%
2020/05/22	0	0.00	12	86.74	85.60	-12	585	-2.05%
2020/05/21	13	88.65	0	0.00	87.70	13	583	2.23%
2020/05/19	0	0.00	2	86.50	86.20	-2	576	-0.35%
2020/05/18	0	0.00	2	85.20	85.20	-2	575	-0.35%
2020/05/15	0	0.00	9	86.86	86.90	-9	575	-1.57%
2020/05/14	5	89.30	6	88.05	87.00	-1	570	-0.18%
2020/05/13	1	87.80	24	87.75	88.00	-23	556	-4.13%
2020/05/12	22	87.76	13	86.81	88.80	9	552	1.63%
2020/05/11	28	85.72	1	85.20	85.70	27	545	4.95%
2020/05/08	2	84.10	2	83.95	84.00	0	536	0.00%
2020/05/06	1	82.90	0	0.00	82.60	1	548	0.18%
2020/05/05	28	83.72	0	0.00	82.90	28	555	5.04%
2020/05/04	0	0.00	9	82.92	82.80	-9	559	-1.61%
2020/04/30	1	83.20	17	83.24	84.30	-16	568	-2.82%
2020/04/29	5	83.00	9	82.57	83.00	-4	566	-0.71%
2020/04/28	25	81.86	8	82.45	82.50	17	558	3.05%
2020/04/27	7	79.36	1	79.40	80.20	6	547	1.10%
2020/04/24	0	0.00	1	77.20	77.30	-1	545	-0.18%
2020/04/23	1	77.20	1	76.90	76.80	0	555	0.00%
2020/04/21	1	76.20	0	0.00	75.40	1	578	0.17%
2020/04/20	1	77.90	0	0.00	77.80	1	588	0.17%
2020/04/17	2	79.00	0	0.00	77.60	2	597	0.33%
2020/04/16	1	78.60	2	77.80	77.90	-1	594	-0.17%
2020/04/15	1	80.20	4	79.12	78.50	-3	596	-0.50%
2020/04/14	2	78.00	0.8	77.50	78.00	1.2	588	0.20%
2020/04/13	1	76.50	0	0.00	77.00	1	605	0.17%
2020/04/10	0	0.00	6	77.92	78.20	-6	613	-0.98%
2020/04/09	1	76.50	10	77.60	78.40	-9	635	-1.42%
2020/04/08	15	78.19	4	76.20	77.50	11	631	1.74%
2020/04/07	9	75.66	1	75.40	75.70	8	625	1.28%
2020/04/06	0	0.00	14	73.99	74.00	-14	622	-2.25%
2020/03/31	0	0.00	7	73.79	73.40	-7	652	-1.07%
2020/03/30	0	0.00	20	72.25	74.30	-20	692	-2.89%
2020/03/27	4	75.45	2	75.20	73.10	2	717	0.28%
2020/03/26	2	72.00	0	0.00	73.00	2	712	0.28%
2020/03/25	3	71.93	13	72.38	71.70	-10	719	-1.39%
2020/03/24	0	0.00	3	67.77	68.00	-3	705	-0.43%
2020/03/20	2	64.80	1	63.00	64.80	1	704	0.14%
2020/03/19	2	59.35	0	0.00	59.30	2	700	0.29%
2020/03/18	1	67.60	0	0.00	65.80	1	691	0.14%
2020/03/17	0	0.00	39	67.87	67.30	-39	693	-5.62%
2020/03/16	0	0.00	93	71.56	70.00	-93	698	-13.32%
2020/03/13	0	0.00	90	72.67	73.50	-90	695	-12.95%
2020/03/12	0	0.00	36	77.27	76.20	-36	686	-5.24%
2020/03/10	1	82.20	0	0.00	82.60	1	688	0.15%
2020/03/04	0	0.00	4	85.85	86.20	-4	726	-0.55%
2020/03/03	2	87.00	2	86.20	86.00	0	750	0.00%
2020/03/02	0	0.00	7	81.00	84.70	-7	767	-0.91%
2020/02/27	1	83.50	0	0.00	83.70	1	779	0.13%
2020/02/24	0	0.00	7	86.80	87.00	-7	828	-0.84%
2020/02/21	1	88.00	0	0.00	88.30	1	867	0.12%
2020/02/19	1	88.50	0	0.00	88.50	1	883	0.11%
2020/02/18	3	88.37	0	0.00	88.30	3	909	0.33%
2020/02/17	4	88.78	0	0.00	88.80	4	914	0.44%
2020/02/13	1	89.50	0	0.00	89.30	1	959	0.10%
2020/02/12	0	0.00	10	88.52	89.20	-10	953	-1.05%
2020/02/07	1	88.00	0	0.00	87.60	1	930	0.11%
2020/02/06	0	0.00	6	89.83	89.90	-6	919	-0.65%
2020/02/05	3	89.87	0	0.00	89.30	3	911	0.33%
2020/02/04	0	0.00	28	89.01	89.50	-28	903	-3.10%
2020/01/30	14	88.61	0	0.00	87.10	14	873	1.60%
2020/01/20	40	96.74	0	0.00	96.70	40	856	4.67%
2020/01/16	0	0.00	5	98.00	98.80	-5	879	-0.57%
2020/01/14	7	97.99	4	97.60	97.50	3	858	0.35%
2020/01/13	43	95.12	0	0.00	97.30	43	846	5.08%
2020/01/10	29	94.41	0	0.00	93.80	29	844	3.43%
2020/01/09	72	94.83	3	94.40	94.40	69	840	8.21%
2020/01/06	1	95.60	0	0.00	95.20	1	813	0.12%
2020/01/03	1	97.20	0	0.00	97.10	1	806	0.12%
2020/01/02	0	0.00	2	97.40	97.50	-2	780	-0.26%
2019/12/31	0	0.00	3	97.40	97.30	-3	773	-0.39%
2019/12/27	0	0.00	6	97.40	97.60	-6	757	-0.79%
2019/12/26	3	97.37	3	98.13	96.20	0	747	0.00%
2019/12/24	0	0.00	1	95.50	95.80	-1	690	-0.14%
2019/12/23	1	93.40	50	93.05	93.00	-49	663	-7.38%
2019/12/20	0	0.00	2	94.00	93.40	-2	656	-0.30%
2019/12/19	89	92.32	0	0.00	92.30	89	639	13.91%
2019/12/18	0	0.00	48	91.76	91.50	-48	636	-7.54%
2019/12/17	67	92.13	72	92.16	92.10	-5	632	-0.79%
2019/12/16	44	92.07	55	92.16	92.00	-11	629	-1.75%
2019/12/13	4	93.60	10	91.90	91.60	-6	623	-0.96%
2019/12/10	21	92.90	0	0.00	92.80	21	604	3.48%
2019/12/06	86	91.84	0	0.00	91.70	86	591	14.53%
2019/12/05	45	91.89	1	93.20	91.20	44	586	7.50%
2019/12/04	83	93.03	36	94.01	92.20	47	577	8.14%
2019/12/03	39	93.19	16	93.28	92.70	23	541	4.25%
2019/12/02	0	0.00	3	92.53	91.90	-3	528	-0.57%
2019/11/29	14	92.15	1	92.00	92.00	13	523	2.48%
2019/11/28	0	0.00	6	93.90	92.90	-6	521	-1.15%
2019/11/26	3	91.30	14	91.49	91.60	-11	496	-2.22%
2019/11/22	10	89.45	1	90.20	90.00	9	468	1.92%
2019/11/21	85	88.89	0	0.00	89.70	85	458	18.54%
2019/11/20	10	87.34	17	88.34	88.30	-7	432	-1.62%
2019/11/19	31	86.35	2	86.30	86.30	29	392	7.40%
2019/11/15	13	86.25	271	86.13	85.90	-258	372	-69.19%	大賣/鉅額交易
2019/11/14	4	84.95	0	0.00	84.60	4	346	1.16%
2019/11/13	15	84.59	15	86.00	85.00	0	337	0.00%
2019/11/08	3	81.60	2	81.50	81.60	1	287	0.35%
2019/11/01	0	0.00	6	81.77	82.00	-6	288	-2.08%
2019/10/29	0	0.00	1	82.40	82.30	-1	289	-0.35%
2019/10/25	1	83.70	1	83.90	83.90	0	284	0.00%
2019/10/24	29	83.86	5	84.92	84.50	24	277	8.64%
2019/10/23	38	82.01	0	0.00	82.50	38	246	15.41%
2019/10/22	1	81.20	0	0.00	80.80	1	243	0.41%
2019/10/21	1	80.40	0	0.00	81.00	1	244	0.41%
2019/10/18	0	0.00	25	80.85	78.60	-25	240	-10.40%
2019/10/15	43	82.15	0	0.00	82.40	43	231	18.59%
2019/10/14	0	0.00	1	81.30	81.30	-1	228	-0.44%
2019/10/09	2	80.80	0	0.00	80.10	2	228	0.87%
2019/10/04	10	82.50	2	83.00	82.30	8	224	3.57%
2019/10/01	0	0.00	7	84.16	83.20	-7	219	-3.19%
2019/09/26	1	83.80	1	83.00	82.80	0	211	0.00%
2019/09/25	1	82.90	0.1	82.30	82.30	0.9	208	0.43%
2019/09/24	1	83.50	0	0.00	82.60	1	209	0.48%
2019/09/23	7	84.07	4	83.80	83.40	3	205	1.46%
2019/09/18	0	0.00	1	83.00	82.80	-1	195	-0.51%
2019/09/17	1	83.20	3	83.33	83.00	-2	193	-1.03%
2019/09/04	3	81.60	0	0.00	82.80	3	182	1.65%
2019/08/30	5	81.76	38	81.75	81.30	-33	168	-19.61%
2019/08/29	2	80.10	18	79.62	79.70	-16	155	-10.28%
2019/08/14	0	0.00	2	82.00	80.50	-2	151	-1.32%
2019/08/05	0	0.00	4	77.70	77.30	-4	160	-2.50%
2019/07/26	31	81.44	1	81.70	81.50	30	175	17.05%
2019/07/25	0	0.00	54	81.51	81.50	-54	174	-30.97%
2019/07/11	0	0.00	5	81.60	81.30	-5	186	-2.68%
2019/07/02	0	0.00	2	81.00	81.20	-2	215	-0.93%
2019/05/29	3	81.10	0	0.00	80.70	3	314	0.95%
2019/05/24	0	0.00	1	80.50	80.50	-1	314	-0.32%
2019/05/22	4	82.45	1	82.10	81.50	3	316	0.95%
2019/05/20	0	0.00	24	80.32	79.50	-24	317	-7.56%
2019/05/15	0	0.00	12	82.64	82.50	-12	340	-3.52%
2019/05/14	11	83.05	0	0.00	83.00	11	350	3.14%
2019/05/13	0	0.00	7	81.69	81.30	-7	367	-1.91%
2019/05/10	0	0.00	1	79.10	82.00	-1	367	-0.27%
2019/05/08	0	0.00	1	81.30	80.70	-1	353	-0.28%
2019/05/07	0	0.00	26	81.68	81.40	-26	356	-7.29%
2019/05/03	0	0.00	2	83.10	83.50	-2	354	-0.56%
2019/04/30	4	82.70	7	82.27	83.20	-3	352	-0.85%
2019/04/29	1	81.30	0	0.00	81.20	1	351	0.28%
2019/04/26	1	82.30	5	82.40	83.10	-4	349	-1.14%
2019/04/25	0	0.00	2	83.80	83.70	-2	345	-0.58%
2019/04/19	1	85.00	0	0.00	84.60	1	346	0.29%
2019/04/17	0	0.00	6	86.10	85.80	-6	350	-1.71%
2019/04/16	0	0.00	8	86.06	85.80	-8	348	-2.29%
2019/04/15	16	85.63	0	0.00	86.40	16	343	4.66%
2019/04/12	2	84.30	101	83.65	83.40	-99	335	-29.51%	大賣/
2019/04/11	19	85.45	0	0.00	85.20	19	332	5.72%
2019/04/09	0	0.00	80	85.27	85.00	-80	327	-24.42%
2019/04/02	1	84.00	0	0.00	84.20	1	323	0.31%
2019/04/01	4	85.45	0	0.00	84.50	4	317	1.26%
2019/03/29	0	0.00	20	85.00	84.50	-20	312	-6.40%
2019/03/28	21	86.01	2	85.00	84.90	19	312	6.09%
2019/03/27	0	0.00	10	84.00	84.10	-10	302	-3.31%
2019/03/26	0	0.00	2	85.20	84.60	-2	301	-0.66%
2019/03/25	0	0.00	4	85.10	85.00	-4	302	-1.32%
2019/03/22	0	0.00	4	86.30	86.30	-4	318	-1.26%
2019/03/21	0	0.00	1	87.10	87.10	-1	328	-0.30%
2019/03/20	2	88.20	2	87.40	87.40	0	339	0.00%
2019/03/18	8	88.18	0	0.00	88.30	8	341	2.34%
2019/03/15	2	88.20	13	88.14	88.00	-11	335	-3.28%
2019/03/14	18	88.11	3	86.70	89.20	15	317	4.73%
2019/03/13	0	0.00	12	86.66	86.00	-12	309	-3.88%
2019/03/12	20	86.15	1	85.70	86.80	19	311	6.10%
2019/03/11	0	0.00	2	85.10	85.20	-2	309	-0.65%
2019/03/08	6	85.25	3	83.90	85.80	3	327	0.92%
2019/03/07	2	87.10	2	86.40	84.60	0	344	0.00%
2019/03/04	3	85.13	0	0.00	85.10	3	365	0.82%
2019/02/20	0	0.00	3	85.37	85.70	-3	431	-0.69%
2019/02/19	0	0.00	2	85.20	85.20	-2	438	-0.46%
2019/02/18	0	0.00	6	85.68	85.60	-6	439	-1.36%
2019/02/15	9	85.66	0	0.00	85.50	9	438	2.05%
2019/02/14	0	0.00	3	85.30	84.70	-3	431	-0.69%
2019/02/13	1	85.40	25	85.03	85.20	-24	426	-5.62%
2019/02/12	29	83.31	0	0.00	84.50	29	413	7.02%
2019/01/29	0	0.00	7	78.99	79.00	-7	391	-1.79%
2019/01/28	8	80.06	0	0.00	80.00	8	391	2.04%
2019/01/17	0	0.00	3	77.70	77.30	-3	408	-0.73%
2019/01/09	0	0.00	2	77.05	78.50	-2	417	-0.48%
2018/12/24	0	0.00	2	78.20	78.20	-2	471	-0.42%
2018/12/22	0	0.00	1	77.70	77.70	-1	471	-0.21%
2018/12/18	1	80.00	1	80.20	79.80	0	474	0.00%
2018/12/17	3	81.67	4	82.80	80.60	-1	472	-0.21%
2018/12/14	5	82.10	0	0.00	82.10	5	457	1.09%
2018/12/06	15	80.12	13	80.53	78.00	2	430	0.46%
2018/12/05	4	81.10	14	81.77	82.30	-10	423	-2.36%
2018/12/04	4	82.18	4	82.80	81.70	0	421	0.00%
2018/12/03	15	83.68	5	83.72	82.80	10	421	2.37%
2018/11/30	1	81.50	2	81.90	81.90	-1	406	-0.25%
2018/11/29	0	0.00	26	81.08	81.10	-26	391	-6.65%
2018/11/28	0	0.00	5	78.56	81.50	-5	386	-1.29%
2018/11/27	7	77.41	39	77.33	78.90	-32	383	-8.34%
2018/11/21	10	76.00	5	76.00	76.80	5	365	1.37%
2018/11/19	2	75.60	0	0.00	77.00	2	343	0.58%
2018/11/13	1	66.30	0	0.00	66.60	1	348	0.29%
2018/11/08	0	0.00	19	65.23	64.90	-19	350	-5.43%
2018/10/29	0	0.00	10	60.68	60.70	-10	349	-2.86%
2018/10/26	1	60.00	39	59.91	59.70	-38	350	-10.83%
2018/10/25	2	59.80	26	59.87	59.10	-24	349	-6.86%
2018/10/24	0	0.00	2	64.00	63.60	-2	344	-0.58%
2018/10/23	0	0.00	45	64.33	63.40	-45	346	-12.98%
2018/10/16	0	0.00	16	67.25	67.30	-16	345	-4.63%
2018/10/15	1	65.80	15	66.25	66.40	-14	346	-4.04%
2018/10/12	1	65.10	19	65.45	65.80	-18	344	-5.23%
2018/10/11	1	66.00	2	64.80	64.10	-1	345	-0.29%
2018/10/09	18	71.56	16	71.35	71.20	2	328	0.61%
2018/10/08	0	0.00	1	71.50	71.20	-1	322	-0.31%
2018/10/02	0	0.00	19	82.75	82.70	-19	307	-6.18%
2018/10/01	17	83.04	0	0.00	83.50	17	311	5.46%
2018/09/28	2	82.50	14	83.47	82.40	-12	320	-3.74%
2018/09/27	0	0.00	51	84.43	83.70	-51	322	-15.84%
2018/09/26	63	85.26	0	0.00	85.10	63	323	19.47%
2018/09/20	0	0.00	15	83.12	83.20	-15	340	-4.40%
2018/09/19	0	0.00	3	83.60	83.10	-3	341	-0.88%
2018/09/14	0	0.00	29	83.84	84.60	-29	352	-8.22%
2018/09/13	0	0.00	64	84.20	83.20	-64	357	-17.90%
2018/09/12	46	84.00	0	0.00	84.60	46	364	12.62%
2018/09/10	0	0.00	6	82.40	83.70	-6	380	-1.58%
2018/09/07	1	85.20	11	86.04	85.40	-10	388	-2.58%
2018/09/06	0	0.00	7	87.94	88.20	-7	390	-1.79%
2018/09/05	0	0.00	28	88.60	88.00	-28	403	-6.93%
2018/09/04	1	89.00	33	88.82	89.10	-32	427	-7.49%
2018/09/03	50	87.48	11	87.43	88.20	39	467	8.34%
2018/08/30	0	0.00	11	86.12	87.00	-11	531	-2.07%
2018/08/29	15	85.33	0	0.00	86.40	15	555	2.70%
2018/08/27	0	0.00	1	81.30	82.00	-1	569	-0.18%
2018/08/24	1	80.60	28	81.05	80.60	-27	596	-4.53%
2018/08/23	0	0.00	97	83.90	82.50	-97	607	-15.97%
2018/08/16	0	0.00	17	84.77	84.90	-17	734	-2.31%
2018/08/15	0	0.00	14	84.17	84.40	-14	738	-1.90%
2018/08/14	0	0.00	16	84.58	84.80	-16	742	-2.15%
2018/08/13	1	85.50	15	85.32	83.50	-14	745	-1.88%
2018/08/10	0	0.00	3	86.30	85.60	-3	742	-0.40%
2018/08/08	7	86.91	0	0.00	86.80	7	754	0.93%
2018/08/02	0	0.00	3	85.20	85.00	-3	826	-0.36%
2018/08/01	0	0.00	10	85.20	85.80	-10	855	-1.17%
2018/07/31	15	86.38	4	84.40	85.90	11	858	1.28%
2018/07/30	15	85.53	3	86.70	85.00	12	861	1.39%
2018/07/26	12	85.63	10	85.62	85.40	2	867	0.23%
2018/07/25	0	0.00	10	85.30	85.40	-10	869	-1.15%
2018/07/24	21	85.68	5	85.70	84.90	16	874	1.83%
2018/07/23	7	85.41	1	83.60	85.40	6	874	0.69%
2018/07/20	0	0.00	3	84.60	84.20	-3	877	-0.34%
2018/07/19	11	85.57	0	0.00	85.30	11	883	1.24%
2018/07/17	0	0.00	3	86.20	86.20	-3	897	-0.33%
2018/07/16	0	0.00	18	88.22	87.80	-18	897	-2.01%
2018/07/13	11	90.33	7	90.16	88.50	4	903	0.44%
2018/07/12	20	88.67	0	0.00	88.90	20	906	2.21%
2018/07/11	0	0.00	1	87.80	87.20	-1	922	-0.11%
2018/07/10	0	0.00	6	87.65	88.00	-6	955	-0.63%
2018/07/09	12	88.63	12	88.11	87.70	0	959	0.00%
2018/07/06	16	89.85	17	89.86	89.30	-1	959	-0.10%
2018/07/05	3	88.00	22	88.18	87.80	-19	956	-1.99%
2018/07/04	9	89.41	92	88.69	88.30	-83	966	-8.58%
2018/07/03	4	92.25	29	89.67	88.70	-25	971	-2.57%
2018/07/02	14	91.79	0	0.00	91.30	14	975	1.44%
2018/06/29	3	89.50	1	89.60	89.20	2	1,031	0.19%
2018/06/28	13	89.31	5	89.00	88.70	8	1,082	0.74%
2018/06/27	8	89.85	11	89.31	89.50	-3	1,119	-0.27%
2018/06/26	11	90.09	16	88.92	89.50	-5	1,124	-0.44%
2018/06/25	9	90.83	23	90.80	90.00	-14	1,132	-1.24%
2018/06/22	56	90.83	76	90.25	90.10	-20	1,132	-1.77%
2018/06/21	87	92.62	51	91.69	91.30	36	1,129	3.19%
2018/06/20	21	91.03	42	88.70	90.80	-21	1,122	-1.87%
2018/06/19	17	91.38	24	90.78	90.00	-7	1,124	-0.62%
2018/06/15	32	93.02	3	92.30	92.10	29	1,118	2.59%
2018/06/14	2	92.80	6	92.17	91.50	-4	1,107	-0.36%
2018/06/13	85	93.73	14	93.75	92.00	71	1,101	6.45%
2018/06/12	34	96.38	24	95.47	94.10	10	1,088	0.92%
2018/06/11	30	97.66	50	96.19	97.50	-20	1,061	-1.88%
2018/06/08	51	93.58	14	92.66	96.00	37	1,012	3.65%
2018/06/07	22	93.38	18	93.26	92.30	4	967	0.41%
2018/06/06	25	93.06	12	92.23	92.50	13	949	1.37%
2018/06/05	15	92.15	32	91.46	90.10	-17	925	-1.84%
2018/06/04	32	92.03	5	91.46	91.20	27	932	2.89%
2018/06/01	14	91.96	6	91.90	90.80	8	914	0.88%
2018/05/31	3	90.57	62	90.20	90.00	-59	883	-6.68%
2018/05/30	4	88.70	36	87.90	90.00	-32	864	-3.70%
2018/05/29	32	90.00	6	89.23	88.90	26	851	3.05%
2018/05/28	15.1	89.94	12	89.73	92.00	3.1	822	0.38%
2018/05/24	0	0.00	1	79.30	79.70	-1	707	-0.14%
2018/05/22	0	0.00	1	81.20	81.00	-1	704	-0.14%
2018/05/21	2	80.05	0	0.00	79.90	2	699	0.29%
2018/05/15	0	0.00	7	81.16	81.40	-7	689	-1.01%
2018/05/14	2	79.45	9	80.47	80.00	-7	689	-1.02%
2018/05/11	5	87.78	0	0.00	85.00	5	652	0.77%
2018/05/10	1	87.10	17	87.18	86.60	-16	642	-2.49%
2018/05/09	27	86.58	4	85.90	87.20	23	628	3.66%
2018/05/08	0	0.00	13	84.40	84.30	-13	599	-2.17%
2018/05/07	3	84.53	4	84.65	84.60	-1	594	-0.17%
2018/05/04	31	85.19	29	84.35	84.40	2	591	0.34%
2018/05/03	19	86.36	6	86.73	84.50	13	589	2.20%
2018/05/02	2	84.70	19	83.69	84.40	-17	583	-2.91%
2018/04/30	12	84.09	11	83.76	83.70	1	583	0.17%
2018/04/27	12	84.38	2	83.40	83.80	10	584	1.71%
2018/04/26	2	84.60	1	83.00	83.00	1	585	0.17%
2018/04/25	1	83.40	0	0.00	84.00	1	581	0.17%
2018/04/23	3	90.00	200	89.44	88.70	-197	568	-34.67%	大賣/鉅額交易
2018/04/20	0	0.00	2	90.10	89.20	-2	584	-0.34%
2018/04/19	0	0.00	4	91.70	90.40	-4	582	-0.69%
2018/04/18	1	91.80	23	91.18	91.80	-22	574	-3.83%
2018/04/17	7	90.53	34	90.53	90.60	-27	567	-4.76%
2018/04/16	47	92.17	28	92.88	92.80	19	552	3.44%
2018/04/13	5	89.88	5	90.00	89.00	0	520	0.00%
2018/04/12	5	88.00	0	0.00	87.30	5	520	0.96%
2018/04/11	1	88.60	0	0.00	88.00	1	521	0.19%
2018/04/10	0	0.00	17	89.66	89.00	-17	521	-3.26%
2018/04/03	1	93.00	0	0.00	92.80	1	511	0.20%
2018/04/02	7	96.16	2	94.90	94.00	5	501	1.00%
2018/03/31	6	93.32	14	93.98	96.30	-8	437	-1.83%
2018/03/30	4	88.20	9	90.69	93.00	-5	386	-1.29%
2018/03/28	0	0.00	2	85.00	85.60	-2	345	-0.58%
2018/03/27	0	0.00	1	83.30	82.80	-1	332	-0.30%
2018/03/26	0	0.00	1	83.30	83.20	-1	330	-0.30%
2018/03/22	12	87.03	0	0.00	86.40	12	329	3.65%
2018/03/20	3	85.60	0	0.00	85.20	3	318	0.94%
2018/03/16	0	0.00	1	85.20	85.50	-1	322	-0.31%
2018/03/15	0	0.00	3	85.30	85.20	-3	322	-0.93%
2018/03/13	6	85.45	0	0.00	85.10	6	336	1.79%
2018/03/12	8	86.10	0	0.00	85.70	8	338	2.36%
2018/03/05	0	0.00	9	82.32	81.20	-9	366	-2.45%
2018/02/27	0	0.00	1	82.60	82.60	-1	393	-0.25%
2018/02/23	0	0.00	98	82.88	82.70	-98	404	-24.21%
2018/02/22	0	0.00	9	82.74	82.40	-9	409	-2.20%
2018/02/21	0	0.00	14	82.00	83.50	-14	414	-3.38%
2018/02/09	0	0.00	35	78.45	79.40	-35	438	-7.99%
2018/02/07	0	0.00	32	82.04	81.80	-32	447	-7.16%
2018/02/06	0	0.00	36	80.95	79.10	-36	454	-7.92%
2018/02/02	0	0.00	10	85.80	85.20	-10	459	-2.18%
2018/02/01	0	0.00	17	85.56	85.60	-17	471	-3.60%
2018/01/31	0	0.00	32	84.96	85.60	-32	475	-6.73%
2018/01/25	0	0.00	23	86.33	86.30	-23	484	-4.75%
2018/01/24	1	86.50	1	86.20	87.00	0	491	0.00%
2018/01/23	1	87.70	0	0.00	87.00	1	493	0.20%
2018/01/22	0	0.00	1	87.30	87.10	-1	498	-0.20%
2018/01/16	10	87.50	0	0.00	87.30	10	502	1.99%
2018/01/11	0	0.00	5	83.20	83.00	-5	499	-1.00%
2018/01/10	0	0.00	10	83.70	83.20	-10	506	-1.97%
2018/01/09	0	0.00	1	85.30	84.70	-1	508	-0.20%
2018/01/08	1	87.10	26	85.64	85.60	-25	512	-4.88%
2018/01/05	32	86.47	1	86.30	86.40	31	511	6.06%
2018/01/04	5	87.24	0	0.00	87.40	5	513	0.97%
2018/01/03	3	85.97	0	0.00	86.70	3	522	0.57%