高力 (8996)-群益金鼎-敦南券商分點個股進出

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

高力

(8996)

可現股當沖

股價
329.5
漲跌
▼2.5
漲幅
-0.75%
成交量
3,186張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	333.00	1	329.00	329.50	1	3,698	0.03%
2024/11/21	3	335.83	3	344.00	332.00	0	3,675	0.00%
2024/11/20	3	343.83	2	344.00	341.00	1	3,623	0.03%
2024/11/19	5	339.90	9	335.00	342.50	-4	3,495	-0.11%
2024/11/18	10	318.70	9	324.66	311.50	1	3,369	0.03%
2024/11/15	4	316.63	4.1	316.79	323.50	-0.1	3,167	0.00%
2024/11/12	1	306.00	2	301.50	301.50	-1	3,117	-0.03%
2024/11/07	1	309.00	0	0.00	309.00	1	3,184	0.03%
2024/11/06	0	0.00	1	311.50	313.00	-1	3,243	-0.03%
2024/11/05	0	305.00	0	0.00	304.00	0	3,242	0.00%
2024/11/04	0	0.00	4	304.00	309.50	-4	3,342	-0.12%
2024/11/01	2	307.50	0	0.00	305.00	2	3,317	0.06%
2024/10/30	0	0.00	2	322.00	322.00	-2	3,338	-0.06%
2024/10/29	0	315.50	0	0.00	315.50	0	3,356	0.00%
2024/10/28	1	325.50	1	326.00	325.50	0	3,358	0.00%
2024/10/25	3	332.83	2	333.00	332.50	1	3,397	0.03%
2024/10/24	0	338.25	0	0.00	336.00	0	3,473	0.00%
2024/10/23	1	350.00	0	0.00	350.00	1	3,454	0.03%
2024/10/22	1	349.99	0	0.00	343.00	1	3,458	0.03%
2024/10/21	3	344.17	1	349.00	351.50	2	3,474	0.06%
2024/10/18	0	0.00	1	347.00	346.00	-1	3,485	-0.03%
2024/10/15	3.1	358.28	2	355.50	359.50	1.1	3,653	0.03%
2024/10/14	12	354.17	13	346.92	354.00	-1	3,695	-0.03%
2024/10/11	2	351.99	0	0.00	336.00	2	3,661	0.05%
2024/10/08	2	349.00	4	357.13	355.00	-2	3,601	-0.06%
2024/10/07	1	393.00	1	351.50	351.50	0	3,565	0.00%
2024/10/04	4	395.00	1	393.84	390.50	3	3,536	0.08%
2024/09/30	0	407.50	0	0.00	411.50	0	3,620	0.00%
2024/09/27	1	427.50	0	0.00	415.50	1	3,737	0.03%
2024/09/26	2	434.42	5	432.70	430.00	-3	3,765	-0.08%
2024/09/25	5	427.00	1	434.48	430.00	4	3,833	0.10%
2024/09/20	0	0.00	1	395.50	395.00	-1	3,945	-0.03%
2024/09/19	3	399.67	8	389.44	402.00	-5	3,982	-0.13%
2024/09/18	2	382.00	1	380.45	372.00	1	3,939	0.03%
2024/09/16	2	392.49	0	0.00	378.50	2	3,941	0.05%
2024/09/13	15	398.47	15	396.63	398.50	0	3,923	0.00%
2024/09/12	20	398.68	35	397.87	398.50	-15	3,908	-0.38%
2024/09/11	4	381.63	4	383.50	382.50	0	3,898	0.00%
2024/09/10	33	386.94	23	383.76	371.00	10	3,898	0.26%
2024/09/09	19	392.39	20	385.85	399.00	-1	3,734	-0.03%
2024/09/06	9	358.67	9	360.39	363.00	0	3,581	0.00%
2024/09/05	5	354.70	11	362.09	359.50	-6	3,540	-0.17%
2024/09/04	11	347.23	9	356.39	345.00	2	3,460	0.06%
2024/09/03	16	365.22	12	368.00	364.50	4	3,402	0.12%
2024/09/02	4	376.00	3.5	379.21	370.00	0.5	3,372	0.02%
2024/08/30	12	365.96	13.5	375.80	371.50	-1.5	3,336	-0.04%
2024/08/29	13	359.85	12	362.83	362.50	1	3,266	0.03%
2024/08/28	1	378.50	1	374.00	374.00	0	3,211	0.00%
2024/08/27	1	364.00	1	368.01	379.00	0	3,182	0.00%
2024/08/26	1	369.50	1	373.50	362.00	0	3,265	0.00%
2024/08/23	3	357.33	3	360.00	364.50	0	3,299	0.00%
2024/08/22	2	352.50	6	357.17	364.00	-4	3,359	-0.12%
2024/08/21	6	353.50	2	358.50	356.00	4	3,444	0.12%
2024/08/20	5	355.50	11	355.18	359.00	-6	3,597	-0.17%
2024/08/19	1	348.50	1	352.50	352.00	0	3,590	0.00%
2024/08/16	8	342.44	9	345.17	350.00	-1	3,571	-0.03%
2024/08/15	17	335.47	2	338.50	336.00	15	3,524	0.43%
2024/08/14	25	337.74	15	339.63	338.00	10	3,509	0.29%
2024/08/13	15	328.97	2.5	328.28	334.00	12.6	3,447	0.36%
2024/08/12	219	332.11	18	333.67	331.50	201	3,437	5.85%	大買/鉅額交易
2024/08/09	13	315.23	15	317.90	314.00	-2	3,383	-0.06%
2024/08/08	13	303.23	7	305.93	297.00	6	3,336	0.18%
2024/08/07	0	288.00	5.5	302.46	310.00	-5.5	3,258	-0.17%
2024/08/06	2.1	287.81	3	272.67	282.00	-0.9	3,215	-0.03%
2024/08/05	0	295.50	0	0.00	295.50	0	3,127	0.00%
2024/08/02	8.2	335.50	3	338.50	328.00	5.2	3,155	0.16%
2024/08/01	4	364.50	4	364.00	364.00	0	3,163	0.00%
2024/07/31	13	353.00	9	354.56	351.50	4	3,257	0.12%
2024/07/30	3	351.00	7	358.50	361.50	-4	3,446	-0.12%
2024/07/29	13	352.73	9	344.00	344.50	4	3,674	0.11%
2024/07/23	2	388.00	0	0.00	391.00	2	4,067	0.05%
2024/07/22	1	376.00	3	375.67	374.00	-2	4,325	-0.05%
2024/07/19	10	389.30	3	391.83	385.00	7	4,523	0.15%
2024/07/18	1	383.50	1	387.50	390.00	0	4,585	0.00%
2024/07/17	3	401.83	2	402.00	396.00	1	4,637	0.02%
2024/07/16	5	415.00	6	413.17	400.50	-1	4,716	-0.02%
2024/07/15	3.1	429.35	26	429.54	409.00	-22.9	4,773	-0.48%
2024/07/12	1	451.00	2	454.25	454.00	-1	4,805	-0.02%
2024/07/11	1	468.00	0	0.00	461.50	1	4,830	0.02%
2024/07/10	3	467.67	3	469.67	468.50	0	4,856	0.00%
2024/07/09	3	473.00	3	463.67	473.00	0	4,901	0.00%
2024/07/08	3.3	478.77	2	480.93	475.00	1.3	4,925	0.03%
2024/07/04	1	486.00	0	487.00	482.50	1	4,945	0.02%
2024/07/03	5.1	497.55	3.3	494.41	492.00	1.7	5,028	0.03%
2024/07/02	7	452.21	6	453.08	464.00	1	5,022	0.02%
2024/07/01	7	458.71	8	459.63	450.00	-1	5,099	-0.02%
2024/06/28	2	483.01	7	490.00	482.00	-5	5,131	-0.10%
2024/06/27	0	0.00	0	479.46	474.00	0	5,186	0.00%
2024/06/26	2	478.00	61	481.21	486.50	-59	5,289	-1.12%
2024/06/25	2	461.70	21	467.43	469.00	-19	5,370	-0.35%
2024/06/24	4	458.25	5	462.40	464.00	-1	5,556	-0.02%
2024/06/21	2	464.83	1	471.00	464.00	1	5,904	0.02%
2024/06/20	11.1	477.72	11	479.55	482.00	0.1	6,245	0.00%
2024/06/18	8.5	476.90	7	469.14	474.50	1.5	6,671	0.02%
2024/06/17	8	509.88	55	503.82	504.00	-47	6,813	-0.69%
2024/06/14	13	503.54	1	504.00	505.00	12	6,897	0.17%
2024/06/13	7	487.14	0	0.00	487.00	7	7,132	0.10%
2024/06/12	7	477.43	0	0.00	478.00	7	7,211	0.10%
2024/06/11	7	478.93	0	0.00	475.00	7	7,311	0.10%
2024/06/07	7	474.50	0	0.00	492.00	7	7,510	0.09%
2024/06/06	7	481.46	0	0.00	479.50	7	7,835	0.09%
2024/06/05	0	478.00	0	0.00	468.00	0	8,037	0.00%
2024/06/04	0	492.50	1	493.01	504.00	-1	8,214	-0.01%
2024/05/30	10.1	507.11	12	510.96	501.00	-1.9	8,755	-0.02%
2024/05/29	5	497.30	4	498.13	498.50	1	8,844	0.01%
2024/05/28	9	499.22	6	497.58	496.00	3	8,986	0.03%
2024/05/27	4	517.00	4	517.76	511.00	0	9,008	0.00%
2024/05/24	22	476.80	20	471.88	495.00	2	8,963	0.02%
2024/05/23	0	475.50	2	462.33	478.00	-2	8,898	-0.02%
2024/05/22	1	440.00	1	442.50	439.00	0	8,921	0.00%
2024/05/21	0	0.00	0	434.00	436.00	0	9,010	0.00%
2024/05/20	0	0.00	2	429.25	427.00	-2	9,061	-0.02%
2024/05/17	1	437.00	1	437.52	442.50	0	9,163	0.00%
2024/05/16	2	437.49	2.1	439.16	437.00	-0.1	9,299	0.00%
2024/05/15	2	432.50	6	431.00	427.00	-4	9,506	-0.04%
2024/05/14	1	429.00	5	425.50	429.00	-4	9,672	-0.04%
2024/05/10	3	425.00	3	423.83	422.50	0	10,277	0.00%
2024/05/09	4	424.00	4	422.00	425.00	0	10,370	0.00%
2024/05/08	1	399.00	2	409.50	414.50	-1	10,352	-0.01%
2024/05/07	14.1	407.01	15.1	409.50	409.00	-0.9	10,364	-0.01%
2024/05/06	17	414.38	16	416.00	412.00	1	10,327	0.01%
2024/05/03	7	426.16	7	425.43	417.00	0	10,210	0.00%
2024/05/02	34	424.18	31	429.48	423.00	3	10,002	0.03%
2024/04/30	12.1	421.36	18.1	420.74	433.00	-6.1	9,750	-0.06%
2024/04/29	17	390.94	17	389.94	394.00	0	9,490	0.00%
2024/04/26	15	387.10	35	379.39	383.50	-20	9,403	-0.21%
2024/04/25	40	367.59	26	367.75	368.00	14	9,117	0.15%
2024/04/24	6	353.58	3	357.34	361.50	3	8,882	0.03%
2024/04/23	6	343.50	0	0.00	329.00	6	8,794	0.07%
2024/04/22	2	345.99	3	347.00	333.50	-1	8,706	-0.01%
2024/04/19	3	360.38	2	355.02	351.50	1	8,566	0.01%
2024/04/18	2	353.75	5	349.71	364.00	-3	8,370	-0.04%
2024/04/17	4	339.25	4	348.13	335.00	0	8,264	0.00%
2024/04/16	0	326.50	3	324.17	327.00	-3	8,202	-0.04%
2024/04/15	4	345.38	6.6	348.73	337.50	-2.6	8,160	-0.03%
2024/04/12	5	358.90	5	357.40	360.00	0	8,099	0.00%
2024/04/11	2	355.74	4	354.13	356.00	-2	8,023	-0.02%
2024/04/10	3	361.17	2	355.01	353.50	1	7,984	0.01%
2024/04/09	8	356.31	7	360.36	359.50	1	7,943	0.01%
2024/04/08	11	372.18	17	373.29	367.50	-6	7,816	-0.08%
2024/04/03	6	363.58	6	364.50	364.00	0	7,714	0.00%
2024/04/02	7	364.93	9	364.06	362.00	-2	7,618	-0.03%
2024/04/01	4	371.13	5	366.70	363.00	-1	7,532	-0.01%
2024/03/29	10	373.95	17	365.89	366.00	-7	7,476	-0.09%
2024/03/28	16.1	377.08	17	375.09	379.00	-0.9	7,368	-0.01%
2024/03/27	9	373.06	14	376.64	383.00	-5	7,262	-0.07%
2024/03/26	22	378.20	16	377.78	370.00	6	7,045	0.09%
2024/03/25	16	386.75	14	385.04	390.50	2	6,684	0.03%
2024/03/22	2	374.00	4.1	380.80	387.50	-2.1	6,343	-0.03%
2024/03/21	2.6	335.49	8.2	344.08	352.50	-5.6	6,142	-0.09%
2024/03/20	16.1	325.69	18	329.17	320.50	-1.9	5,904	-0.03%
2024/03/19	9	321.28	8	321.94	318.50	1	5,723	0.02%
2024/03/18	44	313.94	11.5	319.89	327.00	32.5	5,589	0.58%
2024/03/15	32	298.70	2	303.75	297.50	30	5,423	0.55%
2024/03/14	7	295.86	14.5	295.45	298.50	-7.5	5,490	-0.14%
2024/03/13	11	309.95	8	313.00	305.00	3	5,573	0.05%
2024/03/12	12	318.17	10.3	321.68	315.00	1.7	5,577	0.03%
2024/03/11	22	300.91	30	302.39	313.50	-8	5,346	-0.15%
2024/03/08	25	294.48	25	293.58	288.50	0	5,180	0.00%
2024/03/07	17.2	307.23	17	306.79	302.00	0.2	5,081	0.00%
2024/03/06	53.1	312.14	39	312.14	308.00	14.1	4,916	0.29%
2024/03/05	11	298.51	19	300.42	300.00	-8	4,700	-0.17%
2024/03/04	27	301.72	17	302.65	296.00	10	4,638	0.22%
2024/03/01	8	288.37	9.1	291.06	292.50	-1	4,476	-0.02%
2024/02/29	5	275.06	8	275.63	277.50	-3	4,336	-0.07%
2024/02/27	19	262.55	14	259.75	261.50	5	4,313	0.12%
2024/02/26	11	271.41	8	276.19	264.50	3	4,310	0.07%
2024/02/23	5	274.11	3	274.67	270.00	2	4,285	0.05%
2024/02/22	2	278.75	4.1	277.38	277.00	-2	4,293	-0.05%
2024/02/21	5	270.10	5	270.60	270.50	0	4,302	0.00%
2024/02/20	26	272.56	4	273.49	274.00	22	4,532	0.49%
2024/02/19	15	288.30	13	289.47	279.50	2	4,566	0.04%
2024/02/16	13.1	284.36	19	285.71	287.00	-5.9	4,632	-0.13%
2024/02/15	26.1	276.44	63	275.90	275.50	-36.9	4,506	-0.82%
2024/02/05	76	268.55	20.1	274.46	273.00	55.9	4,356	1.28%
2024/02/02	88	249.15	25	255.71	261.50	63	4,015	1.57%
2024/02/01	13	238.91	5	237.80	238.50	8	3,830	0.21%
2024/01/30	1	233.00	1	235.00	232.00	0	3,819	0.00%
2024/01/29	6	231.42	5	231.00	232.50	1	3,840	0.03%
2024/01/26	0	0.00	1	225.50	224.00	-1	3,820	-0.03%
2024/01/25	1	221.50	0	0.00	221.00	1	3,850	0.03%
2024/01/24	0	0.00	0	227.50	225.50	0	3,877	0.00%
2024/01/23	2	235.26	3	233.00	230.50	-1	3,916	-0.03%
2024/01/22	0	224.00	3	223.01	229.00	-3	3,857	-0.08%
2024/01/18	1	209.01	2	210.75	209.00	-1	3,936	-0.03%
2024/01/17	1	215.00	0	0.00	211.50	1	4,030	0.02%
2024/01/16	1	218.52	0	0.00	217.50	1	4,127	0.02%
2024/01/15	2	217.00	1	217.00	217.00	1	4,254	0.02%
2024/01/11	1	219.50	3	217.00	219.00	-2	4,506	-0.04%
2024/01/10	0.1	210.75	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	1.1	212.68	1	214.00	212.50	0.1	4,756	0.00%
2024/01/08	0.2	220.00	0	0.00	216.00	0.2	4,927	0.00%
2024/01/03	0.1	222.00	5	221.40	221.00	-4.9	5,459	-0.09%
2024/01/02	0	0.00	1	220.00	219.50	-1	5,475	-0.02%
2023/12/29	2	223.25	1	222.00	223.00	1	5,501	0.02%
2023/12/28	0	0.00	0.1	224.50	221.00	-0.1	5,540	0.00%
2023/12/27	1	225.00	0	0.00	224.00	1	5,574	0.02%
2023/12/26	1.1	229.89	2	227.75	228.00	-0.9	5,607	-0.02%
2023/12/25	2	222.25	2	223.00	222.00	0	5,629	0.00%
2023/12/22	0	0.00	4	219.50	223.00	-4	5,688	-0.07%
2023/12/21	1	216.50	0	0.00	218.50	1	5,785	0.02%
2023/12/19	2	215.02	3.6	216.28	218.00	-1.6	5,847	-0.03%
2023/12/18	1	219.55	0	0.00	219.50	1	5,842	0.02%
2023/12/15	3	225.67	1	223.00	222.50	2	5,848	0.03%
2023/12/14	0	226.00	0	0.00	222.50	0	5,885	0.00%
2023/12/13	0	231.00	1	231.99	227.50	-1	5,851	-0.02%
2023/12/12	8	228.75	8.3	229.10	229.00	-0.3	5,862	-0.01%
2023/12/11	4	234.13	2.4	235.80	234.00	1.6	5,839	0.03%
2023/12/08	14.1	252.15	15	254.50	248.00	-0.9	5,772	-0.02%
2023/12/07	22.2	267.57	26	265.52	263.00	-3.8	5,651	-0.07%
2023/12/06	11.1	260.27	15	260.53	256.50	-3.9	5,482	-0.07%
2023/12/05	1	252.51	2	253.50	253.00	-1	5,403	-0.02%
2023/12/04	3	255.50	2	255.00	254.00	1	5,378	0.02%
2023/12/01	1	248.50	3	248.83	247.00	-2	5,348	-0.04%
2023/11/30	1	247.00	1	252.50	247.00	0	5,408	0.00%
2023/11/29	2	252.75	2	253.75	251.00	0	5,432	0.00%
2023/11/28	1	255.50	1	256.00	256.50	0	5,438	0.00%
2023/11/24	2	251.50	2	250.75	254.50	0	5,412	0.00%
2023/11/22	0	0.00	2	245.50	251.50	-2	5,305	-0.04%
2023/11/21	1	243.50	0	0.00	243.00	1	5,261	0.02%
2023/11/20	1	250.00	0	252.50	247.00	1	5,271	0.02%
2023/11/17	13.3	247.65	13	248.50	253.50	0.3	5,198	0.01%
2023/11/16	10.5	234.76	14	237.07	239.50	-3.5	4,970	-0.07%
2023/11/15	23	233.33	26	233.75	231.00	-3	4,856	-0.06%
2023/11/14	19	219.39	19	220.37	221.00	0	4,744	0.00%
2023/11/13	0.3	212.50	1	216.00	211.50	-0.7	4,780	-0.01%
2023/11/10	2	210.50	0	0.00	212.50	2	4,803	0.04%
2023/11/09	6	214.50	4	214.00	216.00	2	4,821	0.04%
2023/11/08	9	220.39	1	220.50	220.50	8	4,831	0.17%
2023/11/07	12	217.83	0	0.00	218.00	12	4,835	0.25%
2023/11/06	5	221.00	6	221.33	221.00	-1	4,959	-0.02%
2023/11/03	1.2	214.58	1	217.00	212.50	0.2	4,903	0.00%
2023/11/02	1	214.50	1	217.00	213.50	0	4,875	0.00%
2023/10/31	0	214.75	1	209.00	209.00	-1	4,805	-0.02%
2023/10/30	1	218.00	0	0.00	217.50	1	4,735	0.02%
2023/10/27	1	217.00	1	221.00	221.00	0	4,695	0.00%
2023/10/26	8	225.63	9	228.33	225.50	-1	4,623	-0.02%
2023/10/25	13	233.69	14	232.00	230.00	-1	4,563	-0.02%
2023/10/24	17	223.32	17	220.12	226.00	0	4,464	0.00%
2023/10/23	3	221.67	3	224.00	224.00	0	4,366	0.00%
2023/10/20	9	223.89	9	226.00	223.00	0	4,390	0.00%
2023/10/19	5.1	234.05	35	232.43	231.00	-29.9	4,407	-0.68%
2023/10/18	9	246.72	4	242.38	243.00	5	4,415	0.11%
2023/10/17	52.1	254.32	52	252.14	255.50	0.1	4,444	0.00%
2023/10/16	10	269.00	7	272.93	259.50	3	4,496	0.07%
2023/10/13	30	296.06	2	299.00	288.00	28	4,322	0.65%
2023/10/12	5	311.17	19	312.76	320.00	-14	4,119	-0.34%
2023/10/11	6	288.92	12	290.88	291.00	-6	3,866	-0.16%
2023/10/06	3	276.17	3	277.17	278.00	0	3,777	0.00%
2023/10/05	3	279.83	1	277.50	277.50	2	3,752	0.05%
2023/10/04	4	284.63	0	289.00	283.00	4	3,715	0.11%
2023/10/03	4	293.63	2	294.50	292.50	2	3,667	0.05%
2023/10/02	2	299.01	1	306.00	296.50	1	3,616	0.03%
2023/09/28	2	298.01	2	302.75	296.50	0	3,557	0.00%
2023/09/27	1	288.50	4	294.50	297.00	-3	3,506	-0.09%
2023/09/26	1	290.00	4	294.75	294.50	-3	3,588	-0.08%
2023/09/25	2	282.96	4	280.25	282.50	-2	3,598	-0.06%
2023/09/22	7	266.86	8	267.62	270.00	-1	3,634	-0.03%
2023/09/21	2	259.51	1	260.00	261.00	1	3,633	0.03%
2023/09/20	4	262.12	5.1	262.00	262.50	-1.1	3,677	-0.03%
2023/09/19	9	273.06	7	271.00	265.00	2	3,795	0.05%
2023/09/18	3	271.99	2	273.75	273.00	1	3,799	0.03%
2023/09/15	5	272.81	2	272.00	271.00	3	3,800	0.08%
2023/09/14	4	272.78	3	270.33	269.50	1	3,758	0.03%
2023/09/13	5	271.80	4	272.50	273.50	1	3,717	0.03%
2023/09/12	6	288.60	1.3	278.60	277.50	4.7	3,651	0.13%
2023/09/11	5	299.80	1.4	302.41	295.00	3.6	3,616	0.10%
2023/09/08	1	304.00	1	304.50	304.00	0	3,599	0.00%
2023/09/07	0	309.50	0.2	307.00	307.00	-0.2	3,601	-0.01%
2023/09/06	11	312.63	2	308.75	307.50	9	3,609	0.25%
2023/09/05	2	298.92	9	309.33	316.00	-7	3,610	-0.19%
2023/09/04	7	302.78	4	309.00	298.00	3	3,559	0.09%
2023/09/01	6.1	310.26	9	313.00	309.50	-2.9	3,660	-0.08%
2023/08/31	9	310.11	5	308.20	308.50	4	3,669	0.11%
2023/08/30	5	310.80	7	311.36	315.50	-2	3,705	-0.05%
2023/08/29	16	300.75	16	301.82	301.00	0	3,871	0.00%
2023/08/28	6	299.84	5	299.50	298.50	1	4,067	0.03%
2023/08/25	6	305.01	4	307.00	302.50	2	4,121	0.05%
2023/08/24	5	317.10	7	320.07	315.00	-2	4,235	-0.05%
2023/08/23	1	309.00	2	310.50	310.00	-1	4,376	-0.02%
2023/08/22	6	311.42	12	312.58	309.50	-6	4,523	-0.13%
2023/08/21	2	311.00	0	0.00	308.50	2	4,546	0.04%
2023/08/18	25	313.08	21	309.48	309.00	4	4,661	0.09%
2023/08/17	12	315.66	11	317.36	327.00	1	4,752	0.02%
2023/08/16	9.5	300.95	10	294.45	302.50	-0.5	4,689	-0.01%
2023/08/15	15	291.97	18	292.94	290.00	-3	4,816	-0.06%
2023/08/14	13	287.27	12.4	288.69	282.50	0.6	4,903	0.01%
2023/08/11	8	294.81	5	296.30	292.00	3	4,850	0.06%
2023/08/10	21	300.69	15.3	314.90	297.00	5.7	4,805	0.12%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0.6	325.00	0	0.00	321.50	0.6	4,770	0.01%
2023/08/07	0.1	346.00	0	0.00	340.50	0.1	4,805	0.00%
2023/08/04	0.4	335.13	0	0.00	331.00	0.4	4,874	0.01%
2023/08/02	0	326.50	0	0.00	316.50	0	4,980	0.00%
2023/08/01	1	339.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	0	354.00	1	333.50	340.00	-1	5,153	-0.02%
2023/07/28	2	365.50	0	0.00	363.00	2	5,186	0.04%
2023/07/27	1	374.00	0	0.00	373.00	1	5,226	0.02%
2023/07/26	0.3	378.00	0.9	382.23	375.00	-0.6	5,294	-0.01%
2023/07/25	47	399.90	35	406.17	397.50	12	5,388	0.22%
2023/07/24	7.2	430.06	5	428.00	420.50	2.2	5,295	0.04%
2023/07/21	1.2	379.24	8	417.04	421.00	-6.9	5,228	-0.13%
2023/07/20	6.1	391.88	23	395.91	383.00	-16.9	5,159	-0.33%
2023/07/19	48	387.55	29	384.38	391.00	19	5,076	0.37%
2023/07/17	0	0.00	25	341.62	343.50	-25	5,020	-0.50%
2023/07/13	8	342.25	0	0.00	332.00	8	5,129	0.16%
2023/07/12	4	351.50	0.5	346.40	343.50	3.5	5,287	0.07%
2023/07/11	14	354.32	0	0.00	350.00	14	5,410	0.26%
2023/07/10	0	0.00	0.1	354.00	348.00	-0.1	5,409	0.00%
2023/07/04	10	378.25	7.2	381.82	372.00	2.8	5,434	0.05%
2023/07/03	11.4	360.77	9	359.67	372.00	2.4	5,292	0.05%
2023/06/30	4	328.21	6	327.58	338.50	-2	5,151	-0.04%
2023/06/29	4.1	309.25	7	311.86	317.00	-2.9	5,054	-0.06%
2023/06/28	6	308.25	5.1	306.86	305.00	0.9	5,014	0.02%
2023/06/27	11	316.87	4	320.38	306.50	7	4,955	0.14%
2023/06/26	4.5	332.58	34	325.85	340.00	-29.5	4,926	-0.60%
2023/06/21	0	0.00	2	324.25	335.50	-2	4,935	-0.04%
2023/06/20	0	311.00	0	0.00	305.50	0	5,081	0.00%
2023/06/19	1	314.47	0	0.00	309.00	1	5,167	0.02%
2023/06/16	5	310.90	6	313.16	317.00	-0.9	5,260	-0.02%
2023/06/15	5.6	316.76	1	314.00	314.50	4.6	5,260	0.09%
2023/06/14	1.9	322.84	1	328.00	323.00	0.9	5,265	0.02%
2023/06/13	1	305.00	1	306.00	306.00	0	5,249	0.00%
2023/06/12	30.1	295.59	1	293.50	293.50	29.1	5,240	0.56%
2023/06/09	16	280.84	18	288.13	292.50	-2	5,220	-0.04%
2023/06/08	1	267.51	0	0.00	267.00	1	5,181	0.02%
2023/06/07	5	275.40	4	278.00	280.50	1	5,172	0.02%
2023/06/06	5	268.00	7	270.00	266.50	-2	5,029	-0.04%
2023/06/05	4	271.00	4	272.50	267.50	0	4,959	0.00%
2023/06/02	17	273.50	19	273.61	270.50	-2	4,884	-0.04%
2023/06/01	16	262.31	23	258.48	264.00	-7	4,681	-0.15%
2023/05/31	9	248.61	3	250.67	246.50	6	4,489	0.13%
2023/05/30	7	257.57	5	256.80	253.50	2	4,491	0.04%
2023/05/29	8.1	262.95	2	262.50	254.00	6.1	4,536	0.13%
2023/05/26	8	259.13	10.1	262.93	268.50	-2.1	4,468	-0.05%
2023/05/25	6	245.92	7	246.79	244.50	-1	4,509	-0.02%
2023/05/24	1	244.50	1.1	249.36	242.50	-0.1	4,672	0.00%
2023/05/23	3	241.67	7.2	243.29	243.50	-4.2	4,606	-0.09%
2023/05/22	1	232.50	1	231.50	230.00	0	4,495	0.00%
2023/05/19	12	229.71	7	230.43	225.50	5	4,627	0.11%
2023/05/18	1	223.50	4	218.00	223.50	-3	4,574	-0.07%
2023/05/17	0	0.00	2	210.25	208.50	-2	4,629	-0.04%
2023/05/16	2	212.50	6	210.75	207.50	-4	4,796	-0.08%
2023/05/15	9	208.00	59	213.00	207.00	-50	5,002	-1.00%
2023/05/12	1	213.00	1	215.00	215.50	0	5,211	0.00%
2023/05/11	1	208.00	2	210.75	209.00	-1	5,660	-0.02%
2023/05/10	1	212.00	67	210.60	212.00	-66	5,851	-1.13%
2023/05/09	4	211.75	8	209.38	207.50	-4	5,973	-0.07%
2023/05/08	12	211.21	52	208.19	208.00	-40	5,994	-0.67%
2023/05/05	1	198.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	8	198.63	110	197.92	198.50	-102	6,257	-1.63%	大賣/鉅額交易
2023/05/03	1	201.00	3	197.83	197.50	-2	6,646	-0.03%
2023/05/02	6	205.67	26	208.08	205.50	-20	7,018	-0.28%
2023/04/28	2	196.50	4	198.63	198.50	-2	7,431	-0.03%
2023/04/27	2	193.50	3	197.17	196.00	-1	7,850	-0.01%
2023/04/26	3	194.17	2	198.00	195.50	1	8,020	0.01%
2023/04/25	6	195.08	60.1	192.99	190.50	-54.1	8,054	-0.67%
2023/04/24	3	201.67	3	202.33	201.00	0	8,208	0.00%
2023/04/21	4	206.88	13	205.73	201.50	-9	8,469	-0.11%
2023/04/20	4	220.38	59	218.42	210.00	-55	8,548	-0.64%
2023/04/19	3	227.34	4	230.25	225.00	-1	8,703	-0.01%
2023/04/18	3	236.69	7	241.29	228.50	-4	8,905	-0.04%
2023/04/17	12	245.71	24	246.17	241.00	-12	9,058	-0.13%
2023/04/14	2	241.98	48	242.96	252.00	-46	9,109	-0.50%
2023/04/13	0	0.00	133	232.85	229.50	-133	9,380	-1.42%	大賣/鉅額交易
2023/04/12	0	0.00	0.1	242.00	244.50	-0.1	10,027	0.00%
2023/04/11	0	0.00	1	241.00	242.00	-1	10,398	-0.01%
2023/04/10	20	239.30	0.2	235.00	240.00	19.8	10,502	0.19%
2023/03/28	3	220.98	0	0.00	221.00	3	12,043	0.03%
2023/03/27	35.3	219.96	35	217.90	223.00	0.3	12,122	0.00%
2023/03/24	35	217.76	23	221.63	214.50	12	12,140	0.10%
2023/03/23	86	224.26	46	226.48	222.50	40	12,378	0.32%
2023/03/22	63	236.39	23	241.13	233.00	40	12,427	0.32%
2023/03/21	54	242.63	54	241.98	240.50	0	12,444	0.00%
2023/03/20	0	0.00	1	240.00	239.50	-1	12,479	-0.01%
2023/03/17	0	231.50	0	0.00	232.50	0	12,847	0.00%
2023/03/16	0	225.50	4	227.38	228.00	-4	13,019	-0.03%
2023/03/15	5	228.50	5	230.00	226.50	0	13,217	0.00%
2023/03/14	0	0.00	9	215.33	216.00	-9	13,305	-0.07%
2023/03/13	1	211.54	1	215.50	213.00	0	13,433	0.00%
2023/03/10	3	226.00	1	220.52	220.50	2	13,587	0.01%
2023/03/09	0	233.50	1	233.50	232.50	-1	13,835	-0.01%
2023/03/08	0	232.50	41	234.24	235.50	-41	14,255	-0.29%
2023/03/07	1	234.51	30	235.17	233.50	-29	14,437	-0.20%
2023/03/06	0	235.50	31	235.69	235.00	-31	14,655	-0.21%
2023/03/03	3	235.83	0	0.00	234.00	3	15,128	0.02%
2023/03/02	2	244.00	10	244.50	241.00	-8	15,599	-0.05%
2023/03/01	4	244.75	17	244.24	244.50	-13	15,637	-0.08%
2023/02/24	1	236.02	65	236.55	239.00	-64	15,651	-0.41%
2023/02/23	22	237.43	11	238.23	234.00	11	16,017	0.07%
2023/02/22	18	236.11	45	235.05	242.00	-27	15,983	-0.17%
2023/02/21	8	238.75	13	237.42	239.00	-5	16,267	-0.03%
2023/02/20	3	233.67	28	234.46	236.00	-25	16,383	-0.15%
2023/02/17	9	237.00	5	235.40	232.50	4	16,529	0.02%
2023/02/16	7	237.93	16	237.25	240.00	-9	16,582	-0.05%
2023/02/15	2	236.75	3	236.17	234.50	-1	16,915	-0.01%
2023/02/14	16	235.28	14	235.00	233.50	2	17,106	0.01%
2023/02/13	8	233.44	10	236.05	237.00	-2	17,575	-0.01%
2023/02/10	5	230.50	2	232.25	229.00	3	18,189	0.02%
2023/02/09	18	229.64	13	230.46	230.00	5	18,423	0.03%
2023/02/08	22	220.80	6	221.58	219.00	16	18,190	0.09%
2023/02/07	26	216.44	16	217.53	217.00	10	18,165	0.05%
2023/02/06	5	214.30	18	214.86	217.50	-13	18,269	-0.07%
2023/02/03	14	215.75	12	215.54	212.50	2	18,329	0.01%
2023/02/02	43	216.62	32.2	215.63	214.00	10.8	18,361	0.06%
2023/02/01	12.1	216.69	12	215.63	212.50	0.1	18,399	0.00%
2023/01/31	17.1	202.23	21	203.74	212.50	-3.9	18,251	-0.02%
2023/01/30	11	206.27	8	206.50	200.00	3	18,022	0.02%
2023/01/17	21	199.48	31	197.21	205.50	-10	17,738	-0.06%
2023/01/16	26	182.65	28	182.29	187.00	-2	17,413	-0.01%
2023/01/13	5	181.30	5	180.90	180.00	0	17,381	0.00%
2023/01/12	46	182.76	43	184.57	180.00	3	17,521	0.02%
2023/01/11	15	188.27	20	186.95	186.00	-5	17,472	-0.03%
2023/01/10	11	184.91	9	184.78	181.50	2	17,540	0.01%
2023/01/09	7	186.29	4	187.38	183.00	3	17,679	0.02%
2023/01/06	5	184.20	6	183.25	183.50	-1	17,642	-0.01%
2023/01/05	5	183.00	4	182.25	179.00	1	17,648	0.01%
2023/01/04	17	189.41	13	187.77	186.00	4	17,784	0.02%
2023/01/03	13	185.04	13	188.04	193.50	0	17,906	0.00%
2022/12/30	25	183.90	27	184.46	188.00	-2	18,202	-0.01%
2022/12/29	16	168.94	21	170.07	179.50	-5	18,410	-0.03%
2022/12/28	3	172.00	2	171.75	171.50	1	18,224	0.01%
2022/12/27	11	173.27	19	172.74	172.50	-8	18,331	-0.04%
2022/12/26	22	179.23	64	181.52	174.00	-42	18,266	-0.23%
2022/12/23	44	182.83	46	181.24	183.50	-2	18,174	-0.01%
2022/12/22	4	173.63	7	173.14	171.00	-3	17,821	-0.02%
2022/12/21	5	168.50	5	169.70	167.50	0	17,658	0.00%
2022/12/20	26	176.52	24	178.50	168.00	2	17,592	0.01%
2022/12/16	10	171.15	8	172.75	169.00	2	17,330	0.01%
2022/12/15	23	177.83	23	178.85	178.50	0	17,300	0.00%
2022/12/14	15	168.50	18	170.11	178.50	-3	17,038	-0.02%
2022/12/13	6	162.67	5	165.50	162.50	1	16,940	0.01%
2022/12/12	6	169.50	5	170.70	166.00	1	16,904	0.01%
2022/12/09	49	174.43	34	173.59	171.00	15	16,826	0.09%
2022/12/08	36	169.39	34	166.25	171.00	2	16,541	0.01%
2022/12/07	22	162.82	33	161.44	164.00	-11	16,413	-0.07%
2022/12/06	1	166.50	1	168.00	166.50	0	16,349	0.00%
2022/12/05	4	167.62	8	169.31	166.50	-4	16,450	-0.02%
2022/12/02	23	165.46	21	165.29	165.00	2	16,512	0.01%
2022/12/01	7	164.43	8	166.56	167.00	-1	16,564	-0.01%
2022/11/30	17	165.88	20	165.78	162.50	-3	16,455	-0.02%
2022/11/29	9	161.83	3	162.17	159.00	6	16,244	0.04%
2022/11/28	28	161.27	29	160.29	164.00	-1	16,447	-0.01%
2022/11/25	43	165.08	46	166.18	161.50	-3	16,665	-0.02%
2022/11/24	47	156.22	45	157.99	163.00	2	16,443	0.01%
2022/11/23	5	149.50	6	148.50	148.50	-1	16,101	-0.01%
2022/11/22	12	147.29	8	146.88	146.50	4	16,075	0.02%
2022/11/21	38	153.26	38	153.54	150.50	0	16,110	0.00%
2022/11/18	10	149.65	6	147.33	146.00	4	15,705	0.03%
2022/11/17	64	152.77	49	153.79	152.50	15	15,663	0.10%
2022/11/16	10	147.80	13	148.35	150.50	-3	15,234	-0.02%
2022/11/15	36	145.89	28	146.38	146.50	8	15,095	0.05%
2022/11/14	8	147.44	14	148.82	149.50	-6	15,105	-0.04%
2022/11/11	20	145.43	20	144.38	145.00	0	15,192	0.00%
2022/11/10	54	137.78	55	137.78	136.50	-1	14,882	-0.01%
2022/11/09	87	145.36	117	145.46	138.50	-30	14,565	-0.21%	大賣/
2022/11/08	65	145.52	69	145.54	141.00	-4	13,981	-0.03%
2022/11/07	26	140.08	32	140.61	146.00	-6	13,448	-0.04%
2022/11/04	8	128.19	15	130.53	133.00	-7	13,181	-0.05%
2022/11/03	10	121.10	10	120.60	121.00	0	12,956	0.00%
2022/11/02	14	122.07	5	121.20	119.50	9	12,825	0.07%
2022/11/01	10	119.15	8	119.06	120.00	2	12,621	0.02%
2022/10/31	10	117.85	8	118.25	117.00	2	12,485	0.02%
2022/10/28	29	113.47	24	113.88	113.00	5	12,307	0.04%
2022/10/27	17	113.18	18	113.33	115.50	-1	12,127	-0.01%
2022/10/26	33	103.59	32	103.36	105.00	1	11,987	0.01%
2022/10/25	11	106.09	14	105.21	105.00	-3	12,115	-0.02%
2022/10/24	47	112.10	22	110.34	108.00	25	12,028	0.21%
2022/10/21	23	111.61	23	110.54	111.50	0	11,999	0.00%
2022/10/20	35	112.43	39	113.40	115.00	-4	11,822	-0.03%
2022/10/19	15	122.17	11	121.59	118.50	4	11,590	0.03%
2022/10/18	30	123.72	28	126.21	122.00	2	11,429	0.02%
2022/10/17	42	121.90	41	120.49	122.50	1	11,074	0.01%
2022/10/14	15	122.30	20	122.00	127.00	-5	10,824	-0.05%
2022/10/13	16	118.84	48	119.79	115.50	-32	10,775	-0.30%
2022/10/12	56	122.02	55	120.71	123.50	1	10,604	0.01%
2022/10/11	33	125.76	35	127.57	123.00	-2	10,259	-0.02%
2022/10/07	51	135.69	59	135.75	130.50	-8	9,932	-0.08%
2022/10/06	35	134.04	37	131.47	140.00	-2	9,251	-0.02%
2022/10/05	8	123.63	19	126.45	127.50	-11	8,418	-0.13%
2022/10/04	17	111.88	17	111.62	116.00	0	8,242	0.00%
2022/10/03	4	104.25	7	103.50	107.00	-3	8,050	-0.04%
2022/09/30	10	100.31	11	100.67	105.00	-1	7,969	-0.01%
2022/09/29	1	104.50	1	104.00	102.50	0	7,855	0.00%
2022/09/28	5	103.70	2	101.50	102.00	3	7,813	0.04%
2022/09/27	1	105.00	10	105.55	108.50	-9	7,744	-0.12%
2022/09/26	3	105.83	9	106.50	103.00	-6	7,655	-0.08%
2022/09/23	4	110.88	3	113.00	107.50	1	7,572	0.01%
2022/09/22	10	110.70	11	110.59	115.00	-1	7,463	-0.01%
2022/09/21	2	109.50	0	0.00	109.00	2	7,371	0.03%
2022/09/20	8	113.44	8	113.00	113.50	0	7,330	0.00%
2022/09/19	21	112.07	23	112.72	111.00	-2	7,240	-0.03%
2022/09/16	2	114.50	6	114.50	114.50	-4	7,200	-0.06%
2022/09/15	11	114.95	6	114.08	113.50	5	7,211	0.07%
2022/09/14	3	112.33	4	111.88	112.50	-1	7,138	-0.01%
2022/09/13	14	113.29	14	116.32	113.00	0	7,095	0.00%
2022/09/12	18.1	119.34	11	118.86	116.00	7.1	6,983	0.10%
2022/09/08	22	115.02	15	114.23	115.50	7	6,819	0.10%
2022/09/07	20	112.33	17	112.15	113.50	3	6,746	0.04%
2022/09/06	14	107.43	11	106.73	109.00	3	6,626	0.04%
2022/09/05	34	111.94	37	109.92	111.00	-3	6,550	-0.05%
2022/09/02	75.1	113.40	96	114.59	111.00	-20.9	6,382	-0.33%
2022/09/01	25	115.62	25	115.26	113.00	0	6,102	0.00%
2022/08/31	17	109.44	28	110.25	114.00	-11	5,722	-0.19%
2022/08/30	9	99.62	17	102.59	104.00	-8	5,515	-0.15%
2022/08/29	19	94.77	27	94.07	94.90	-8	5,373	-0.15%
2022/08/26	50	95.40	40	94.14	96.40	10	5,309	0.19%
2022/08/25	26	89.39	32	89.55	91.80	-6	5,105	-0.12%
2022/08/24	19	88.09	16	89.38	87.50	3	4,994	0.06%
2022/08/23	19	89.59	19	89.04	88.80	0	4,887	0.00%
2022/08/22	11	90.98	13	90.42	89.10	-2	4,836	-0.04%
2022/08/19	54	91.07	53.4	91.13	92.40	0.7	4,832	0.01%
2022/08/18	46	87.78	41	86.99	89.20	5	4,704	0.11%
2022/08/17	13	85.80	18	84.85	85.90	-5	4,502	-0.11%
2022/08/16	5	80.74	5	79.74	81.70	0	4,499	0.00%
2022/08/15	21	78.91	21	78.71	79.60	0	4,497	0.00%
2022/08/12	79	83.49	60	83.93	81.30	19	4,427	0.43%
2022/08/11	22	80.84	47	82.38	85.20	-25	4,102	-0.61%
2022/08/10	8	77.38	6	76.97	77.50	2	3,838	0.05%
2022/08/09	7	77.13	12	77.68	77.10	-5	3,806	-0.13%
2022/08/08	23	77.13	19	78.40	78.80	4	3,728	0.11%
2022/08/05	13	78.48	3	79.23	78.70	10	3,627	0.28%
2022/08/04	11	78.52	12	77.98	78.90	-1	3,567	-0.03%
2022/08/03	20	80.15	17	80.26	79.40	3	3,511	0.09%
2022/08/02	28	83.31	27	83.07	83.40	1	3,405	0.03%
2022/08/01	21	82.61	22	81.47	85.40	-1	3,253	-0.03%
2022/07/29	3	76.40	6	77.15	78.60	-3	2,940	-0.10%
2022/07/28	39	71.74	39	70.61	71.50	0	2,846	0.00%
2022/07/27	6	67.63	6	67.45	68.70	0	2,680	0.00%
2022/07/26	6	68.02	6	67.22	68.40	0	2,662	0.00%
2022/07/25	1	68.30	0	0.00	68.50	1	2,642	0.04%
2022/07/21	46	67.32	47	67.79	67.90	-1	2,602	-0.04%
2022/07/20	8	66.25	8	67.21	67.30	0	2,532	0.00%
2022/07/19	1	63.20	1	62.70	64.70	0	2,385	0.00%
2022/07/08	0	0.00	2	56.30	56.30	-2	2,295	-0.09%
2022/07/07	2	53.00	0	0.00	54.80	2	2,311	0.09%
2022/06/30	3	64.27	3	62.33	61.20	0	2,464	0.00%
2022/06/29	2	66.10	4	68.20	68.00	-2	2,459	-0.08%
2022/06/28	9	65.90	8	66.49	66.30	1	2,490	0.04%
2022/06/27	7	68.40	4	69.15	68.30	3	2,501	0.12%
2022/06/24	1	69.20	1	68.90	68.80	0	2,506	0.00%
2022/06/22	0	0.00	0	67.10	66.20	0	2,563	0.00%
2022/06/21	1	66.79	1	67.70	67.60	0	2,660	0.00%
2022/06/20	2	66.70	2	63.10	63.10	0	2,687	0.00%
2022/06/17	1	66.00	3	66.43	67.30	-2	2,744	-0.07%
2022/06/16	11	71.75	12	70.58	66.30	-1	2,845	-0.04%
2022/06/15	6	69.83	14	70.63	70.00	-8	2,872	-0.28%
2022/06/14	2	70.70	2	69.70	66.00	0	2,789	0.00%
2022/06/13	0	0.00	2	72.00	72.00	-2	2,754	-0.07%
2022/06/10	16	72.08	14	71.94	72.00	2	2,767	0.07%
2022/06/09	5	69.14	47	68.47	68.90	-42	2,724	-1.54%
2022/06/08	0	0.00	8	66.89	66.90	-8	2,787	-0.29%
2022/06/06	1	66.40	1	66.10	65.40	0	2,960	0.00%
2022/06/02	21	66.13	23	66.00	65.30	-2	3,014	-0.07%
2022/06/01	3	63.77	4	64.15	64.80	-1	3,016	-0.03%
2022/05/31	4	64.53	11	63.55	63.50	-7	3,003	-0.23%
2022/05/30	7	66.40	12	66.86	64.90	-5	2,965	-0.17%
2022/05/27	4	65.50	21	65.85	65.80	-17	2,909	-0.58%
2022/05/26	4	66.15	10	66.10	65.50	-6	2,852	-0.21%
2022/05/25	11	63.88	53	65.10	66.00	-42	2,734	-1.53%
2022/05/24	2	62.50	47	61.88	60.60	-45	2,586	-1.74%
2022/05/23	18	57.94	25	58.46	60.20	-7	2,434	-0.29%
2022/05/20	0	0.00	1	55.10	54.80	-1	2,369	-0.04%
2022/05/10	0	0.00	1	53.90	53.80	-1	2,347	-0.04%
2022/05/09	3	52.87	0	0.00	52.40	3	2,341	0.13%
2022/05/06	1	54.40	0	0.00	54.30	1	2,339	0.04%
2022/05/05	0	0.00	2	56.20	56.30	-2	2,331	-0.09%
2022/05/04	2	54.85	0	0.00	55.20	2	2,312	0.09%
2022/05/03	0	0.00	1	55.70	55.60	-1	2,305	-0.04%
2022/04/28	0	0.00	1	53.10	53.10	-1	2,283	-0.04%
2022/04/27	4	51.23	2	52.20	52.10	2	2,281	0.09%
2022/04/26	1	52.40	0	0.00	53.10	1	2,272	0.04%
2022/04/22	2	54.70	0	0.00	54.80	2	2,267	0.09%
2022/04/21	0	0.00	2	56.10	55.50	-2	2,265	-0.09%
2022/04/20	4	54.55	0	0.00	54.90	4	2,255	0.18%
2022/04/18	0	0.00	2	55.90	55.60	-2	2,243	-0.09%
2022/04/15	7	54.87	1	55.50	54.70	6	2,228	0.27%
2022/04/14	5	57.26	16	57.70	56.70	-11	2,207	-0.50%
2022/04/12	8	59.58	4	58.85	58.80	4	2,171	0.18%
2022/04/11	11	64.64	74	62.86	59.70	-63	2,170	-2.90%
2022/04/08	13	66.09	3	66.47	66.30	10	2,101	0.48%
2022/04/07	2	63.85	5	63.76	63.80	-3	2,077	-0.14%
2022/04/06	85	67.97	6	67.70	66.30	79	2,061	3.83%
2022/04/01	5	67.62	3	68.10	67.60	2	1,982	0.10%
2022/03/31	2	68.40	2	69.20	67.90	0	1,970	0.00%
2022/03/30	18	68.76	11	68.68	68.20	7	1,909	0.37%
2022/03/29	16	68.89	10	69.83	69.00	6	1,872	0.32%
2022/03/28	33	68.69	18	70.32	70.50	15	1,846	0.81%
2022/03/25	21	67.58	11	69.45	67.30	10	1,744	0.57%
2022/03/24	24	70.19	38.2	69.62	70.50	-14.2	1,733	-0.82%
2022/03/23	37	67.00	20	67.95	67.20	17	1,610	1.05%
2022/03/22	42	68.11	72.8	67.16	68.50	-30.8	1,558	-1.97%
2022/03/21	111	67.91	18	67.54	68.20	93	1,475	6.30%	大買/
2022/03/18	6	64.95	25	64.35	64.60	-19	1,337	-1.42%
2022/03/17	5	59.74	1	59.80	61.00	4	1,188	0.34%
2022/03/16	3	59.60	2	59.60	58.90	1	1,164	0.09%
2022/03/15	5	63.36	20	63.51	58.80	-15	1,116	-1.34%
2022/03/14	30	64.50	16	64.99	65.20	14	1,054	1.33%
2022/03/11	18	63.91	14	62.94	65.30	4	991	0.40%
2022/03/10	27	62.03	8	61.86	61.30	19	884	2.15%
2022/03/09	85	61.69	3	63.60	62.00	82	839	9.77%
2022/03/08	11	58.32	6	58.77	57.90	5	699	0.71%
2022/03/07	36	56.04	1	56.60	56.30	35	619	5.65%
2022/03/03	0	0.00	3	53.50	54.00	-3	591	-0.51%
2022/02/24	3	50.00	0	0.00	49.90	3	623	0.48%
2022/02/17	0	0.00	2	53.00	52.00	-2	687	-0.29%
2022/02/15	2	51.00	0	0.00	50.30	2	721	0.28%
2022/02/08	0	0.00	5	53.40	53.80	-5	792	-0.63%
2022/01/21	0	0.00	1	52.50	52.30	-1	839	-0.12%
2022/01/19	5	54.10	3	53.77	53.70	2	896	0.22%
2022/01/18	2	53.40	0	0.00	53.50	2	926	0.22%
2022/01/17	0	0.00	2	55.20	55.40	-2	923	-0.22%
2022/01/14	2	53.80	1	54.00	53.80	1	920	0.11%
2022/01/07	1	57.70	1	58.40	58.50	0	894	0.00%
2022/01/05	4	59.80	0	0.00	59.70	4	875	0.46%
2022/01/04	4	60.55	3	62.30	60.80	1	866	0.12%
2021/12/30	3	64.03	3	63.30	64.40	0	840	0.00%
2021/12/29	35	65.23	32	65.06	63.30	3	829	0.36%
2021/12/27	0	0.00	1	62.50	62.40	-1	793	-0.13%
2021/12/22	4	60.83	1	61.30	59.20	3	776	0.39%
2021/12/20	1	63.40	0	0.00	63.40	1	749	0.13%
2021/12/14	3	60.30	5	59.56	59.40	-2	682	-0.29%
2021/12/13	26	61.18	1	61.00	61.00	25	676	3.70%
2021/12/08	7	60.01	17	60.01	60.60	-10	665	-1.50%
2021/12/07	1	59.10	1	59.50	59.50	0	659	0.00%
2021/12/06	1	60.90	11	61.31	60.40	-10	653	-1.53%
2021/12/03	4	61.48	4	61.25	61.00	0	638	0.00%
2021/12/02	12	59.93	12	59.87	59.20	0	592	0.00%
2021/12/01	1	59.00	1	59.80	59.80	0	586	0.00%
2021/11/30	0	0.00	11	59.27	59.60	-11	579	-1.90%
2021/11/29	3	56.67	2	58.15	58.10	1	566	0.18%
2021/11/26	4	57.83	4	57.38	57.20	0	559	0.00%
2021/11/25	3	60.07	4	59.23	59.10	-1	549	-0.18%
2021/11/23	12	57.66	12	57.68	57.70	0	531	0.00%
2021/11/22	26	59.63	26	59.62	58.50	0	525	0.00%
2021/11/19	1	56.80	1	58.00	58.00	0	500	0.00%
2021/11/18	12	56.83	12	56.78	56.70	0	486	0.00%
2021/11/17	2	57.00	2	56.90	56.90	0	483	0.00%
2021/11/16	22	55.69	1	55.90	55.90	21	469	4.47%
2021/11/15	5	56.36	5	56.22	56.30	0	465	0.00%
2021/11/12	26	55.28	25	55.22	55.80	1	453	0.22%
2021/11/11	15	53.50	16	53.38	53.60	-1	421	-0.24%
2021/11/10	29	53.16	29	53.05	53.30	0	415	0.00%
2021/11/09	11	52.45	18	53.12	54.70	-7	396	-1.77%
2021/11/08	24	52.18	25	51.92	52.40	-1	360	-0.28%
2021/11/05	41	50.42	46	50.41	50.60	-5	348	-1.44%
2021/11/04	10	50.70	20	50.70	50.80	-10	349	-2.86%
2021/11/03	6	50.30	10	50.30	50.40	-4	348	-1.15%
2021/11/02	0	0.00	16	51.61	50.50	-16	347	-4.60%
2021/11/01	25	51.76	10	51.30	52.20	15	336	4.46%
2021/10/29	19	50.49	31	50.64	50.30	-12	318	-3.76%
2021/10/28	2	49.35	10	49.45	49.90	-8	312	-2.56%
2021/10/27	0	0.00	5	51.30	49.50	-5	324	-1.54%
2021/10/26	0	0.00	17	49.21	49.95	-17	268	-6.33%
2021/10/21	2	45.25	0	0.00	44.35	2	240	0.83%
2021/09/30	2	43.65	3	43.70	43.60	-1	390	-0.26%
2021/09/14	5	45.20	5	45.20	45.50	0	399	0.00%
2021/09/13	13	44.20	17	44.17	44.45	-4	397	-1.01%
2021/09/10	10	44.38	10	44.38	44.65	0	397	0.00%
2021/09/09	21	44.00	25	44.02	44.10	-4	395	-1.01%
2021/09/08	21	44.28	25	44.27	44.00	-4	393	-1.02%
2021/09/07	16	44.89	20	44.95	45.20	-4	390	-1.02%
2021/09/06	5	45.21	8	45.37	45.50	-3	388	-0.77%
2021/09/03	0	0.00	3	46.45	45.80	-3	389	-0.77%
2021/09/01	8	45.89	10	45.95	46.65	-2	394	-0.51%
2021/08/31	10	45.35	10	45.35	45.50	0	392	0.00%
2021/08/26	19	46.56	38	46.64	46.50	-19	384	-4.94%
2021/08/19	2	45.80	0	0.00	44.45	2	375	0.53%
2021/08/18	38	45.14	66	45.21	46.80	-28	373	-7.49%
2021/08/16	4	46.98	2	47.60	46.35	2	371	0.54%
2021/08/13	1	48.50	5	48.50	47.55	-4	369	-1.08%
2021/08/11	2	48.00	5	48.80	47.80	-3	376	-0.80%
2021/08/10	2	48.20	0	0.00	48.20	2	385	0.52%
2021/08/02	9	50.08	18	49.90	51.70	-9	428	-2.10%
2021/07/30	20	49.30	33	49.29	48.70	-13	411	-3.16%
2021/07/29	0	0.00	2	49.28	49.35	-2	417	-0.48%
2021/07/26	2	50.80	0	0.00	50.40	2	444	0.45%
2021/07/14	1	52.40	1	49.50	49.65	0	448	0.00%
2021/07/13	0	0.00	10	50.40	51.80	-10	459	-2.18%
2021/05/12	2	42.55	0	0.00	42.65	2	604	0.33%
2021/05/11	3	48.10	0	0.00	47.20	3	593	0.51%
2021/05/07	0	0.00	1	49.05	49.45	-1	612	-0.16%
2021/05/06	0	0.00	2	48.35	48.00	-2	626	-0.32%
2021/05/04	5	50.96	0	0.00	48.85	5	641	0.78%
2021/05/03	0	0.00	8	52.15	51.60	-8	644	-1.24%
2021/04/21	1	55.40	0	0.00	54.60	1	803	0.12%
2021/04/20	2	57.00	4	56.40	56.30	-2	839	-0.24%
2021/04/19	13	57.74	3.1	56.41	57.60	9.9	835	1.19%
2021/04/16	1	56.00	6	56.48	56.80	-5	798	-0.63%
2021/04/15	2	52.40	0	0.00	52.70	2	796	0.25%
2021/04/14	5	51.20	0	0.00	51.80	5	811	0.62%
2021/04/07	0	0.00	2	55.60	55.90	-2	849	-0.24%
2021/04/01	0	0.00	5	56.26	56.60	-5	846	-0.59%
2021/03/31	0	0.00	4	55.40	55.60	-4	839	-0.48%
2021/03/30	0	0.00	1	55.80	55.70	-1	835	-0.12%
2021/03/29	0	0.00	6	54.70	54.70	-6	825	-0.73%
2021/03/26	2	54.80	2	54.15	54.10	0	823	0.00%
2021/03/23	4	54.45	4	53.55	53.50	0	837	0.00%
2021/03/16	3	55.20	0	0.00	54.50	3	837	0.36%
2021/03/15	0	0.00	1	54.50	54.00	-1	838	-0.12%
2021/02/26	0	0.00	6	52.70	52.80	-6	889	-0.67%
2021/02/18	1	52.00	12	53.50	54.30	-11	926	-1.19%
2021/02/05	0	0.00	1	51.90	51.80	-1	928	-0.11%
2021/02/04	0	0.00	11	52.02	52.00	-11	941	-1.17%
2021/02/03	5	53.24	27	52.67	52.30	-22	950	-2.31%
2021/02/02	2	53.00	0	0.00	53.00	2	960	0.21%
2021/02/01	6	53.52	0	0.00	53.60	6	980	0.61%
2021/01/29	2	56.30	0	0.00	55.70	2	969	0.21%
2021/01/27	4	59.30	20	58.87	59.30	-16	948	-1.69%
2021/01/26	2	59.00	2	58.60	59.20	0	952	0.00%
2021/01/25	1	59.00	0	0.00	58.70	1	940	0.11%
2021/01/22	12	58.72	20	59.99	59.90	-8	920	-0.87%
2021/01/19	4	54.75	0	0.00	54.60	4	796	0.50%
2021/01/18	2	54.70	2	55.30	54.70	0	789	0.00%
2021/01/15	3	57.07	4	56.80	56.50	-1	781	-0.13%
2021/01/14	9	60.22	5	60.42	59.00	4	764	0.52%
2021/01/13	2	60.45	4	60.30	60.00	-2	737	-0.27%
2021/01/12	2	58.50	1	57.30	57.10	1	686	0.15%
2021/01/11	5	59.88	2	59.90	59.40	3	687	0.44%
2021/01/06	1	56.00	6	58.48	57.10	-5	637	-0.78%
2021/01/04	0	0.00	4	56.75	57.20	-4	612	-0.65%
2020/12/31	1	55.00	0	0.00	55.00	1	583	0.17%
2020/12/28	1	53.00	23	53.11	52.90	-22	563	-3.90%
2020/12/10	2	52.40	0	0.00	52.50	2	616	0.32%
2020/12/09	0	0.00	4	54.25	53.10	-4	622	-0.64%
2020/12/01	0	0.00	1	55.00	55.50	-1	625	-0.16%
2020/11/30	10	54.60	0	0.00	54.30	10	644	1.55%
2020/11/27	10	55.20	0	0.00	55.20	10	648	1.54%
2020/11/25	0	0.00	3	56.80	56.00	-3	653	-0.46%
2020/11/24	0	0.00	2	56.20	56.00	-2	648	-0.31%
2020/11/20	2	55.00	2	54.60	54.70	0	665	0.00%
2020/11/19	2	55.25	1	56.30	55.00	1	672	0.15%
2020/11/18	1	55.30	2	56.10	55.00	-1	677	-0.15%
2020/11/17	0	0.00	1	55.10	54.50	-1	679	-0.15%
2020/11/13	3	54.33	0	0.00	55.00	3	741	0.40%
2020/11/12	2	54.80	8	55.68	55.40	-6	742	-0.81%
2020/11/11	0	0.00	2	54.30	54.20	-2	733	-0.27%
2020/11/10	6	53.90	0	0.00	53.10	6	742	0.81%
2020/11/09	3	51.43	3	52.73	53.70	0	738	0.00%
2020/09/29	2	53.40	2	52.50	52.50	0	1,848	0.00%
2020/09/28	3	50.97	3	53.80	53.80	0	1,884	0.00%
2020/09/25	2	49.98	0	0.00	50.20	2	1,895	0.11%
2020/09/24	5	54.46	0	0.00	53.40	5	1,909	0.26%
2020/09/23	2	56.80	0	0.00	56.00	2	2,060	0.10%
2020/09/22	3	57.40	0	0.00	56.80	3	2,180	0.14%
2020/09/21	4	58.10	4	58.30	58.40	0	2,180	0.00%
2020/09/15	0	0.00	4	58.90	58.20	-4	2,214	-0.18%
2020/09/07	2	56.90	0	0.00	56.80	2	2,391	0.08%
2020/09/04	2	57.80	0	0.00	57.40	2	2,448	0.08%
2020/09/01	0	0.00	7	59.51	59.00	-7	2,645	-0.26%
2020/08/27	0	0.00	2	58.60	57.70	-2	2,782	-0.07%
2020/08/26	0	0.00	1	57.20	58.70	-1	2,797	-0.04%
2020/08/25	10	56.40	2	56.30	56.40	8	2,804	0.29%
2020/08/20	12	56.10	0	0.00	56.20	12	2,942	0.41%
2020/08/18	0	0.00	1	62.20	61.60	-1	2,990	-0.03%
2020/08/17	0	0.00	6	61.90	61.60	-6	3,060	-0.20%
2020/08/12	0	0.00	4	60.90	61.20	-4	3,500	-0.11%
2020/08/10	0	0.00	2	63.50	63.10	-2	3,551	-0.06%
2020/08/05	1	69.30	0	0.00	69.30	1	3,682	0.03%
2020/08/04	0	0.00	2	67.70	67.50	-2	3,705	-0.05%
2020/07/29	0	0.00	1	67.40	67.40	-1	3,866	-0.03%
2020/07/28	0	0.00	2	67.50	66.40	-2	3,863	-0.05%
2020/07/27	2	69.60	2	69.80	69.50	0	3,896	0.00%
2020/07/24	2	69.30	0	0.00	68.80	2	3,905	0.05%
2020/07/23	4	73.23	0	0.00	71.80	4	3,912	0.10%
2020/07/21	0	0.00	2	71.00	70.00	-2	3,892	-0.05%
2020/07/20	0	0.00	1	70.30	69.10	-1	3,870	-0.03%
2020/07/17	7	71.37	4	70.80	69.50	3	3,862	0.08%
2020/07/16	7	73.84	21	74.70	75.30	-14	3,786	-0.37%
2020/07/15	8	70.04	2	71.90	68.50	6	3,581	0.17%
2020/07/13	0	0.00	4	69.53	69.30	-4	3,568	-0.11%
2020/07/10	3	67.53	4	68.88	68.10	-1	3,601	-0.03%
2020/07/09	4	68.73	11	69.15	67.80	-7	3,601	-0.19%
2020/07/08	10	69.38	0	0.00	68.90	10	3,616	0.28%
2020/07/07	2	70.70	15.1	69.14	68.80	-13.1	3,634	-0.36%
2020/07/06	1	68.40	0	0.00	70.10	1	3,701	0.03%
2020/07/03	1	68.10	6	69.35	68.60	-5	3,739	-0.13%
2020/07/02	14	71.64	10	70.59	70.60	4	3,803	0.11%
2020/07/01	0	0.00	16	66.98	69.90	-16	3,767	-0.42%
2020/06/30	3	62.93	2	63.50	63.60	1	3,707	0.03%
2020/06/29	0	0.00	1	62.50	62.50	-1	3,807	-0.03%
2020/06/24	13	63.32	4	63.45	63.40	9	3,855	0.23%
2020/06/23	8	62.83	8	64.09	62.60	0	3,973	0.00%
2020/06/22	5	63.64	2	64.85	63.40	3	4,059	0.07%
2020/06/19	15	65.07	0	0.00	64.50	15	4,140	0.36%
2020/06/18	1	66.70	3	66.17	66.30	-2	4,164	-0.05%
2020/06/17	2	67.50	2	67.20	67.60	0	4,197	0.00%
2020/06/16	1	64.70	9	64.29	64.50	-8	4,178	-0.19%
2020/06/15	1	63.00	2	64.30	62.80	-1	4,247	-0.02%
2020/06/12	13	64.12	6	62.37	65.00	7	4,313	0.16%
2020/06/11	7	67.13	3	67.03	66.70	4	4,325	0.09%
2020/06/10	25	66.60	29	69.01	69.90	-4	4,380	-0.09%
2020/06/09	13	67.81	4	68.33	65.70	9	4,398	0.20%
2020/06/08	1	73.00	4	73.25	73.00	-3	4,344	-0.07%
2020/06/05	4	72.98	1	72.80	72.90	3	4,397	0.07%
2020/06/04	33	75.78	2	74.70	73.50	31	4,438	0.70%
2020/06/03	10	74.02	3	74.40	73.80	7	4,378	0.16%
2020/06/02	0	0.00	9	72.66	72.10	-9	4,365	-0.21%
2020/06/01	13	74.62	0	0.00	73.80	13	4,368	0.30%
2020/05/29	5	73.94	5	73.54	73.80	0	4,379	0.00%
2020/05/28	15	72.77	0	0.00	72.20	15	4,392	0.34%
2020/05/27	57	75.56	5	75.70	73.00	52	4,437	1.17%
2020/05/26	57	73.96	3	74.13	74.90	54	4,450	1.21%
2020/05/25	18	74.19	1	71.20	74.60	17	4,551	0.37%
2020/05/22	19	72.62	25	73.26	71.00	-6	4,608	-0.13%
2020/05/21	22	73.47	48	74.20	75.50	-26	4,741	-0.55%
2020/05/20	23	71.93	33	72.53	71.50	-10	4,852	-0.21%
2020/05/19	10	67.45	48	67.39	68.70	-38	4,954	-0.77%
2020/05/15	1	61.70	1	62.80	62.50	0	5,026	0.00%
2020/05/14	0	0.00	3	65.43	64.50	-3	5,059	-0.06%
2020/05/13	19	67.99	12	68.80	68.00	7	5,074	0.14%
2020/05/12	193	67.03	0.8	70.20	70.10	192.2	5,061	3.80%	大買/鉅額交易
2020/05/11	61	66.15	0	0.00	65.60	61	5,073	1.20%
2020/05/08	2	68.20	0	0.00	65.70	2	5,099	0.04%
2020/05/05	10	66.26	10	66.21	64.20	0	5,346	0.00%
2020/05/04	1	63.20	1	63.10	62.90	0	5,361	0.00%
2020/04/30	32	65.58	1	65.00	64.20	31	5,439	0.57%
2020/04/29	11	64.00	0	0.00	63.30	11	5,537	0.20%
2020/04/27	5	63.36	2	61.20	64.30	3	5,709	0.05%
2020/04/24	0	0.00	1	60.50	60.60	-1	5,701	-0.02%
2020/04/23	1	60.80	11	61.76	61.10	-10	5,762	-0.17%
2020/04/22	1	60.30	35	60.33	61.30	-34	5,806	-0.59%
2020/04/21	2	62.90	32	63.39	62.00	-30	5,838	-0.51%
2020/04/20	0	0.00	34	62.16	61.80	-34	5,917	-0.57%
2020/04/17	4	61.20	45	61.49	61.20	-41	5,949	-0.69%
2020/04/16	0	0.00	2	63.70	63.00	-2	6,062	-0.03%
2020/04/15	11	63.80	0	0.00	63.60	11	6,290	0.17%
2020/04/14	2	61.50	0	0.00	61.40	2	6,422	0.03%
2020/04/13	0	0.00	2	61.10	59.60	-2	6,433	-0.03%
2020/04/10	2	58.40	5	59.12	60.50	-3	6,439	-0.05%
2020/04/09	15	60.23	19	60.27	59.10	-4	6,428	-0.06%
2020/04/08	0	0.00	18	59.31	58.50	-18	6,326	-0.28%
2020/04/07	5	58.68	14	58.26	59.00	-9	6,280	-0.14%
2020/04/06	22	53.34	9	53.50	56.40	13	6,211	0.21%
2020/04/01	10	50.18	17	50.59	51.30	-7	6,123	-0.11%
2020/03/31	8	50.56	1	50.50	49.45	7	6,107	0.11%
2020/03/30	1	46.35	3	45.97	48.45	-2	6,018	-0.03%
2020/03/27	3	48.72	3	47.53	47.10	0	5,993	0.00%
2020/03/26	7	45.56	15	45.52	47.75	-8	5,868	-0.14%
2020/03/25	12	43.63	19	43.99	43.45	-7	5,762	-0.12%
2020/03/24	6	41.03	0	0.00	41.60	6	5,666	0.11%
2020/03/23	11	36.52	11	37.60	37.90	0	5,622	0.00%
2020/03/19	25	40.52	10	42.22	40.05	15	5,563	0.27%
2020/03/18	18	45.66	25	45.72	44.50	-7	5,515	-0.13%
2020/03/17	78	46.75	12	48.35	44.85	66	5,438	1.21%
2020/03/16	7	52.01	47	51.90	49.80	-40	5,348	-0.75%
2020/03/13	5	51.98	2	53.70	55.30	3	5,276	0.06%
2020/03/12	0	0.00	4	59.50	55.50	-4	5,162	-0.08%
2020/03/11	11	65.10	1	60.40	60.70	10	5,051	0.20%
2020/03/10	6	64.42	26	62.73	65.20	-20	4,978	-0.40%
2020/03/09	16	66.66	3	63.73	63.60	13	4,903	0.27%
2020/03/06	20	70.70	6	71.07	70.60	14	4,832	0.29%
2020/03/04	30	70.18	0	0.00	70.10	30	4,768	0.63%
2020/03/03	59	73.03	0	0.00	71.20	59	4,738	1.25%
2020/03/02	1	67.70	2	68.05	71.10	-1	4,693	-0.02%
2020/02/27	7	71.84	1	72.40	70.20	6	4,637	0.13%
2020/02/26	35	75.27	22	75.16	73.70	13	4,569	0.28%
2020/02/25	81	78.37	52	78.74	77.60	29	4,464	0.65%
2020/02/24	73	78.75	48	79.18	78.00	25	4,310	0.58%
2020/02/21	2	85.90	8	85.71	82.60	-6	4,194	-0.14%
2020/02/20	3	81.73	6	82.72	85.00	-3	3,978	-0.08%
2020/02/19	74	79.17	41.5	78.96	79.00	32.5	3,731	0.87%
2020/02/18	15	75.89	31	76.42	74.60	-16	3,429	-0.47%
2020/02/17	1	73.00	0	0.00	72.10	1	3,200	0.03%
2020/02/14	5	71.26	3	70.47	73.20	2	3,157	0.06%
2020/02/13	44	73.38	25	71.29	71.20	19	3,082	0.62%
2020/02/12	8	73.13	1	73.80	73.70	7	3,017	0.23%
2020/02/11	9	72.87	1	72.20	72.20	8	2,930	0.27%
2020/02/10	40	71.41	0	0.00	71.50	40	2,839	1.41%
2020/02/06	6	76.50	1	77.20	76.00	5	2,679	0.19%
2020/02/04	55	73.15	14	73.10	71.70	41	2,382	1.72%
2020/02/03	48	69.28	9	68.94	68.90	39	2,271	1.72%
2020/01/31	122	74.04	18	72.77	72.60	104	2,169	4.79%	大買/鉅額交易
2020/01/30	73	78.74	0	0.00	77.40	73	2,006	3.64%
2020/01/20	6	83.80	9	82.82	86.00	-3	1,936	-0.15%
2020/01/17	5	78.28	3	78.57	79.00	2	1,749	0.11%
2020/01/16	6	78.08	8	80.06	78.90	-2	1,688	-0.12%
2020/01/15	1	78.90	1	80.00	79.90	0	1,601	0.00%
2020/01/14	8	77.09	0	0.00	79.10	8	1,518	0.53%
2020/01/13	2	75.20	9	76.61	78.00	-7	1,434	-0.49%
2020/01/10	2	70.90	0	0.00	71.90	2	1,230	0.16%
2020/01/09	13	70.30	6	70.03	71.20	7	1,164	0.60%
2020/01/08	7	67.61	4	68.25	70.90	3	1,002	0.30%
2020/01/07	7	63.23	5	63.10	64.50	2	730	0.27%
2020/01/06	0	0.00	5	57.90	59.90	-5	540	-0.93%
2020/01/03	0	0.00	1	57.50	58.00	-1	484	-0.21%
2020/01/02	0	0.00	5	56.70	56.30	-5	428	-1.17%
2019/12/27	0	0.00	4	55.03	53.70	-4	357	-1.12%
2019/12/25	0	0.00	2	53.40	54.50	-2	277	-0.72%
2019/12/23	0	0.00	5	48.70	49.30	-5	211	-2.37%
2019/12/17	2	46.45	2	46.10	46.60	0	171	0.00%
2019/12/11	3	44.60	0	0.00	44.60	3	147	2.04%
2019/12/09	1	45.05	0	0.00	45.05	1	140	0.71%
2019/12/04	1	43.85	0	0.00	44.30	1	135	0.74%
2019/12/03	2	44.05	0	0.00	44.30	2	135	1.48%
2019/11/28	0	0.00	1	46.00	45.25	-1	134	-0.75%
2019/11/21	0	0.00	2	42.85	43.00	-2	100	-2.00%
2019/11/06	0	0.00	1	40.50	40.90	-1	94	-1.06%
2019/11/04	1	39.90	0	0.00	39.90	1	90	1.10%
2019/09/18	0	0.00	2	41.20	41.10	-2	111	-1.79%
2019/07/29	1	44.10	0	0.00	44.50	1	103	0.96%
2019/06/14	2	44.63	2	44.93	44.80	0	125	0.00%
2019/04/10	0	0.00	3	46.57	46.20	-3	207	-1.44%
2019/04/09	0	0.00	2	47.35	47.15	-2	203	-0.98%
2019/04/08	10	48.41	5	47.50	47.50	5	200	2.49%
2019/03/29	5	46.00	0	0.00	46.05	5	187	2.67%
2019/03/15	0	0.00	3	47.97	47.90	-3	170	-1.76%
2019/03/14	0	0.00	7	47.98	47.95	-7	168	-4.17%
2019/03/08	0	0.00	2	47.13	47.20	-2	153	-1.31%
2019/03/07	0	0.00	4	46.53	46.10	-4	147	-2.70%
2019/03/06	0	0.00	4	46.24	46.95	-4	143	-2.78%
2019/03/05	0	0.00	5	46.40	46.15	-5	142	-3.52%
2019/03/04	10	45.86	0	0.00	46.25	10	140	7.12%
2019/02/21	15	43.72	0	0.00	43.70	15	120	12.48%
2018/09/18	1	48.60	0	0.00	48.60	1	601	0.17%
2018/09/06	0	0.00	1	53.00	51.40	-1	624	-0.16%
2018/08/28	0	0.00	2	50.50	50.50	-2	623	-0.32%
2018/08/27	0	0.00	1	49.45	49.25	-1	625	-0.16%
2018/08/24	1	48.70	0	0.00	48.90	1	625	0.16%
2018/08/16	0	0.00	1	49.40	49.40	-1	636	-0.16%
2018/08/13	0	0.00	9	48.60	48.90	-9	626	-1.44%
2018/08/09	0	0.00	2	51.30	50.50	-2	604	-0.33%
2018/08/08	4	50.93	0	0.00	50.50	4	601	0.66%
2018/08/07	5	50.60	0	0.00	50.30	5	596	0.84%
2018/08/06	0	0.00	1	49.20	49.85	-1	591	-0.17%
2018/08/03	0	0.00	13	49.32	49.15	-13	592	-2.20%
2018/08/02	2	50.00	2	49.40	49.15	0	590	0.00%
2018/07/31	12	51.37	0	0.00	51.60	12	582	2.06%
2018/07/30	0	0.00	8	51.94	51.00	-8	578	-1.38%
2018/07/27	0	0.00	21	52.57	52.90	-21	570	-3.68%
2018/07/26	30	53.38	27	52.75	52.90	3	558	0.54%
2018/07/25	5	52.78	34	53.19	51.60	-29	517	-5.60%
2018/07/24	14	51.55	9	51.38	52.50	5	489	1.02%
2018/07/23	15	49.43	0	0.00	49.45	15	467	3.21%
2018/07/20	4	49.29	0	0.00	49.30	4	468	0.85%
2018/07/18	2	50.55	0	0.00	49.70	2	468	0.43%
2018/07/17	6	49.73	0	0.00	49.60	6	464	1.29%
2018/07/16	1	50.00	0	0.00	49.85	1	465	0.21%
2018/07/13	7	51.40	0	0.00	50.40	7	464	1.51%
2018/07/12	17	51.05	2	50.60	50.90	15	460	3.26%
2018/07/11	0	0.00	1	50.20	49.25	-1	461	-0.22%
2018/07/10	1	49.55	4	49.69	51.00	-3	458	-0.65%
2018/07/03	0	0.00	1	49.40	49.70	-1	501	-0.20%
2018/07/02	1	50.40	1	51.40	51.00	0	484	0.00%
2018/06/29	1	50.40	0	0.00	51.90	1	450	0.22%
2018/06/28	0	0.00	1	48.20	49.00	-1	387	-0.26%
2018/06/27	1	48.35	2	48.60	47.75	-1	380	-0.26%
2018/06/25	16	46.89	15	48.12	46.85	1	369	0.27%
2018/06/13	0	0.00	1	47.55	46.85	-1	347	-0.29%
2018/05/18	0	0.00	1	42.30	42.70	-1	349	-0.29%
2018/05/14	5	43.88	5	43.90	43.75	0	365	0.00%
2018/05/11	2	44.50	2	43.98	43.95	0	369	0.00%
2018/05/10	5	44.15	4	44.10	43.90	1	371	0.27%
2018/04/23	0	45.30	0	0.00	45.30	0	490	0.00%
2018/04/12	0	0.00	6	48.37	48.40	-6	634	-0.95%
2018/03/27	0	0.00	1	45.50	45.70	-1	562	-0.18%
2018/03/23	0	0.00	5	43.61	44.20	-5	558	-0.90%
2018/03/20	5	45.09	0	0.00	44.15	5	568	0.88%
2018/02/23	1	43.60	0	0.00	43.65	1	508	0.20%
2018/01/31	0	0.00	33	42.66	42.50	-33	470	-7.01%
2018/01/30	1	43.20	0	0.00	43.15	1	467	0.21%
2018/01/26	1	44.60	4	45.40	44.60	-3	459	-0.65%
2018/01/25	0	0.00	1	45.40	44.40	-1	452	-0.22%
2018/01/24	6	43.93	0	0.00	43.85	6	445	1.35%
2018/01/23	0	0.00	4	45.53	44.50	-4	442	-0.90%
2018/01/22	1	43.30	0	0.00	43.50	1	419	0.24%
2018/01/19	3	44.20	20	44.32	43.85	-17	416	-4.09%
2018/01/18	4	45.08	0	0.00	45.15	4	403	0.99%
2018/01/17	5	45.49	5	46.50	45.10	0	384	0.00%
2018/01/16	25	46.40	24	46.29	45.95	1	353	0.28%
2018/01/15	21	44.35	12	43.72	45.90	9	313	2.87%
2018/01/12	0	0.00	2	42.88	43.45	-2	245	-0.81%
2018/01/02	0	0.00	1	38.80	39.00	-1	213	-0.47%