智易 (3596)-群益金鼎-北高雄券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.0
漲跌
▼3.0
漲幅
-1.72%
成交量
582張
產業
上市通信網路類股
886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

智易 (3596)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	171.00	0	0.00	171.00	1	1,404	0.07%
2024/12/09	2	174.25	0	0.00	169.50	2	1,396	0.14%
2024/12/06	0	0.00	2	176.50	176.00	-2	1,385	-0.14%
2024/12/05	1	172.50	1	175.00	175.00	0	1,373	0.00%
2024/12/04	0	0.00	1	175.00	174.50	-1	1,367	-0.07%
2024/12/03	1	171.00	0	0.00	171.00	1	1,352	0.07%
2024/12/02	2	170.50	2	174.00	174.00	0	1,327	0.00%
2024/11/25	2	171.00	1	172.50	173.00	1	1,219	0.08%
2024/11/20	1.1	167.82	0	0.00	164.00	1.1	1,181	0.09%
2024/11/18	0.1	172.00	0	0.00	167.50	0.1	1,130	0.01%
2024/11/15	1.1	178.36	0	0.00	177.00	1.1	1,113	0.10%
2024/11/13	2	178.75	2	181.50	181.50	0	1,091	0.00%
2024/11/11	0.1	178.50	0	0.00	180.00	0.1	1,058	0.01%
2024/11/05	0	0.00	1.1	161.04	162.50	-1.1	883	-0.12%
2024/11/04	1.1	158.20	0	0.00	158.50	1.1	892	0.12%
2024/11/01	0	0.00	4	159.00	161.50	-4	916	-0.44%
2024/10/30	1	156.50	0	0.00	158.00	1	892	0.11%
2024/10/28	2	156.25	0	0.00	156.00	2	887	0.23%
2024/10/25	0	0.00	1	158.00	157.50	-1	895	-0.11%
2024/10/24	0	0.00	1	159.00	155.00	-1	915	-0.11%
2024/10/23	2.2	156.39	0	0.00	158.50	2.2	898	0.24%
2024/10/22	0	0.00	1	157.50	158.00	-1	899	-0.11%
2024/10/18	1	155.00	0	0.00	154.50	1	922	0.11%
2024/10/16	6	152.50	10	154.25	154.50	-4	936	-0.43%
2024/10/09	3	150.00	0	0.00	147.00	3	1,156	0.26%
2024/10/08	0.1	149.00	0	0.00	150.50	0.1	1,160	0.01%
2024/10/07	0	0.00	2	150.00	151.00	-2	1,190	-0.17%
2024/09/23	0	0.00	1	148.00	150.00	-1	1,265	-0.08%
2024/09/20	1	144.50	1	146.50	145.00	0	1,256	0.00%
2024/09/09	0	0.00	0.6	135.50	136.50	-0.6	1,356	-0.04%
2024/09/04	0.1	140.00	0.4	140.50	138.50	-0.3	1,384	-0.02%
2024/08/30	1	145.00	1	146.50	146.50	0	1,461	0.00%
2024/08/28	0	0.00	0.1	146.00	146.50	-0.1	1,527	0.00%
2024/08/20	0.1	147.00	0	0.00	146.50	0.1	1,727	0.01%
2024/08/13	0.1	143.00	0	0.00	143.00	0.1	2,109	0.00%
2024/08/06	0.4	128.38	1.1	129.81	131.00	-0.7	2,207	-0.03%
2024/08/05	0	0.00	0.1	133.50	133.50	-0.1	2,215	0.00%
2024/08/01	0.1	148.00	0	0.00	149.00	0.1	2,315	0.00%
2024/07/31	0	0.00	2	147.25	147.00	-2	2,329	-0.09%
2024/07/30	1	145.00	0	0.00	146.00	1	2,344	0.04%
2024/07/23	0	0.00	1	144.50	144.50	-1	2,345	-0.04%
2024/07/22	1	141.50	0	0.00	140.50	1	2,344	0.04%
2024/07/19	0	0.00	0	148.00	147.00	0	2,320	0.00%
2024/07/18	0	0.00	0.4	148.50	147.50	-0.4	2,310	-0.02%
2024/07/17	0	0.00	3	151.50	150.00	-3	2,296	-0.13%
2024/07/16	0	0.00	3	149.50	149.00	-3	2,290	-0.13%
2024/07/15	12	148.83	4	151.13	144.00	8	2,267	0.35%
2024/07/12	0	0.00	2	163.50	162.00	-2	2,123	-0.09%
2024/07/11	3	163.50	1	164.50	162.50	2	2,088	0.10%
2024/07/10	0	0.00	3	164.00	163.00	-3	2,091	-0.14%
2024/07/09	3	164.67	1	166.00	163.00	2	2,085	0.10%
2024/07/08	0	0.00	5	165.90	166.00	-5	2,055	-0.24%
2024/07/05	1	163.00	0	0.00	164.50	1	2,034	0.05%
2024/07/04	3	162.00	2	164.25	165.00	1	2,032	0.05%
2024/06/26	1.1	160.03	0	0.00	160.50	1.1	2,122	0.05%
2024/06/25	4	161.50	4	161.50	161.50	0	2,183	0.00%
2024/06/24	1	162.00	1	164.50	162.00	0	2,221	0.00%
2024/06/20	2	162.75	1	165.00	162.50	1	2,258	0.04%
2024/06/19	1	164.00	0	0.00	164.00	1	2,273	0.04%
2024/06/17	0	0.00	1	164.50	164.50	-1	2,402	-0.04%
2024/06/14	1	162.00	0	0.00	162.50	1	2,451	0.04%
2024/06/07	2	161.75	1	160.50	160.50	1	2,671	0.04%
2024/06/06	1	162.00	1	164.50	163.50	0	2,669	0.00%
2024/06/05	3	165.50	1	163.50	163.50	2	2,656	0.08%
2024/06/04	0	0.00	4	167.38	167.50	-4	2,641	-0.15%
2024/06/03	2	164.75	0	0.00	166.00	2	2,645	0.08%
2024/05/31	0	0.00	1	167.50	167.00	-1	2,622	-0.04%
2024/05/30	2	163.75	2	165.75	165.50	0	2,582	0.00%
2024/05/29	2	165.25	3	166.33	165.50	-1	2,578	-0.04%
2024/05/27	1	163.50	2	164.75	163.50	-1	2,605	-0.04%
2024/05/24	0	0.00	1	163.00	163.50	-1	2,605	-0.04%
2024/05/23	4	164.12	1	166.50	162.50	3	2,605	0.12%
2024/05/22	0	164.00	0	0.00	165.00	0	2,601	0.00%
2024/05/21	0	0.00	1	160.50	162.00	-1	2,602	-0.04%
2024/05/20	4	157.13	5	158.30	157.50	-1	2,529	-0.04%
2024/05/17	4	158.00	3	159.83	156.50	1	2,439	0.04%
2024/05/16	1	158.00	3	158.00	157.00	-2	2,405	-0.08%
2024/05/15	0	0.00	1	157.50	157.00	-1	2,395	-0.04%
2024/05/14	4	155.88	0	0.00	155.50	4	2,381	0.17%
2024/05/13	1	157.00	1	157.50	157.00	0	2,357	0.00%
2024/05/08	1	159.00	1	160.00	160.50	0	2,278	0.00%
2024/05/07	4	161.38	3	159.33	161.00	1	2,231	0.05%
2024/05/06	2	171.76	2	174.00	172.00	0	2,141	0.00%
2024/05/03	1	171.53	2	174.25	171.00	-1	2,137	-0.05%
2024/05/02	2	171.75	0	0.00	171.00	2	2,113	0.09%
2024/04/29	0	173.00	0	0.00	172.00	0	2,091	0.00%
2024/04/19	1	178.00	1	176.00	174.50	0	2,159	0.00%
2024/04/18	1	178.00	0	0.00	177.00	1	2,143	0.05%
2024/04/17	0	0.00	1	180.50	178.50	-1	2,135	-0.05%
2024/04/03	2	192.50	0	0.00	192.50	2	2,143	0.09%
2024/04/01	1	193.00	2	195.50	195.50	-1	2,147	-0.05%
2024/03/28	2	193.00	2	195.50	191.50	0	2,067	0.00%
2024/03/25	2	193.25	0	0.00	193.50	2	2,018	0.10%
2024/03/18	2	194.00	2	187.00	187.50	0	2,140	0.00%
2024/03/14	0	0.00	1	190.00	189.50	-1	2,151	-0.05%
2024/03/13	0	0.00	3	185.50	186.50	-3	2,066	-0.15%
2024/03/07	1	177.50	0	0.00	175.50	1	1,982	0.05%
2024/03/06	1	180.50	0	0.00	180.00	1	1,960	0.05%
2024/03/05	1	181.00	2	183.00	184.00	-1	1,973	-0.05%
2024/03/01	2	180.75	0	0.00	178.50	2	1,956	0.10%
2024/02/27	2	180.25	5	182.00	180.00	-3	1,925	-0.16%
2024/02/26	7	178.07	0	0.00	180.00	7	1,891	0.37%
2024/02/22	0	0.00	4	172.50	178.50	-4	1,788	-0.22%
2024/02/21	2	168.50	0	0.00	168.50	2	1,726	0.12%
2024/02/20	0	0.00	2	170.50	171.50	-2	1,715	-0.12%
2024/02/19	2	169.00	0	0.00	169.00	2	1,715	0.12%
2024/01/26	1	173.50	0	0.00	170.50	1	1,935	0.05%
2024/01/24	1	178.00	0	0.00	174.00	1	2,027	0.05%
2024/01/22	2	173.75	5	175.70	175.50	-3	2,034	-0.15%
2024/01/19	3	173.83	0	0.00	172.00	3	2,027	0.15%
2024/01/17	0	0.00	1	174.50	173.50	-1	2,004	-0.05%
2024/01/15	0	0.00	1	171.00	171.50	-1	1,989	-0.05%
2024/01/09	1	168.50	1	171.00	167.50	0	2,061	0.00%
2024/01/04	2	169.75	0	0.00	169.50	2	2,102	0.10%
2023/12/22	1	172.00	0	0.00	172.00	1	2,339	0.04%
2023/12/18	0	0.00	1	182.00	176.50	-1	2,516	-0.04%
2023/12/14	26	188.67	27	189.67	189.50	-1	2,566	-0.04%
2023/12/13	1	179.50	2	182.00	188.50	-1	2,431	-0.04%
2023/12/12	1	171.00	1	172.00	171.50	0	2,365	0.00%
2023/12/11	0	0.00	2	168.00	168.50	-2	2,391	-0.08%
2023/12/08	2	164.25	1	166.00	166.00	1	2,408	0.04%
2023/12/07	1	164.50	4	166.38	164.50	-3	2,455	-0.12%
2023/12/05	1	163.00	0	0.00	164.00	1	2,615	0.04%
2023/12/04	0	0.00	2	166.00	164.00	-2	2,716	-0.07%
2023/11/30	1	162.50	0	0.00	163.50	1	2,887	0.03%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	1	163.50	1	165.00	163.50	0	2,916	0.00%
2023/11/24	1	165.50	0	0.00	166.00	1	2,946	0.03%
2023/11/22	1	167.50	0	0.00	168.50	1	3,015	0.03%
2023/11/21	2	169.50	2	171.00	170.50	0	3,048	0.00%
2023/11/17	2	168.25	0	0.00	168.00	2	3,263	0.06%
2023/11/16	1	170.00	1	169.50	171.00	0	3,417	0.00%
2023/11/15	1	168.00	0	0.00	167.50	1	3,478	0.03%
2023/11/14	0	0.00	2	168.00	169.50	-2	3,491	-0.06%
2023/11/10	2	165.25	2	167.50	164.00	0	3,512	0.00%
2023/11/09	2	165.75	0	0.00	166.50	2	3,544	0.06%
2023/11/08	5	170.00	7	167.64	167.50	-2	3,563	-0.06%
2023/11/07	4	164.13	2	165.75	166.00	2	3,615	0.06%
2023/11/06	2	165.25	0	0.00	166.00	2	3,667	0.05%
2023/11/03	1	160.00	4	165.63	167.00	-3	3,740	-0.08%
2023/11/02	2	158.25	3	158.17	159.00	-1	3,817	-0.03%
2023/11/01	1	149.50	1	152.00	152.00	0	3,830	0.00%
2023/10/31	1	154.00	0	0.00	154.00	1	3,874	0.03%
2023/10/18	0	0.00	1	159.50	159.50	-1	4,820	-0.02%
2023/10/17	0	0.00	0.2	161.50	161.00	-0.2	4,816	0.00%
2023/10/16	0	0.00	2	161.25	161.50	-2	4,836	-0.04%
2023/10/13	3	165.50	2	166.75	164.50	1	4,888	0.02%
2023/10/11	2	164.75	2	167.25	163.50	0	4,934	0.00%
2023/10/06	2	163.75	2	165.75	164.00	0	4,955	0.00%
2023/10/05	5	166.80	2	166.00	163.00	3	4,985	0.06%
2023/10/03	4	163.88	2	164.25	160.50	2	5,086	0.04%
2023/09/28	0	0.00	1	162.00	161.50	-1	5,172	-0.02%
2023/09/27	5	159.30	3	160.50	160.50	2	5,183	0.04%
2023/09/25	1	166.50	0	0.00	165.50	1	5,163	0.02%
2023/09/20	1	175.00	0	0.00	175.50	1	5,205	0.02%
2023/09/19	0.2	180.50	0	0.00	180.00	0.2	5,170	0.00%
2023/09/18	1	177.00	0	0.00	176.00	1	5,120	0.02%
2023/09/15	2	174.50	2	178.25	177.50	0	5,102	0.00%
2023/09/14	11	172.00	12	173.29	176.50	-1	5,055	-0.02%
2023/09/13	4	165.63	3	168.17	167.50	1	4,996	0.02%
2023/09/12	1	163.00	1	166.00	168.00	0	5,025	0.00%
2023/09/11	0	0.00	1	166.50	167.50	-1	4,980	-0.02%
2023/09/08	1	157.50	1.1	158.91	164.00	-0.1	4,875	0.00%
2023/09/07	13	160.54	13	161.54	162.00	0	4,830	0.00%
2023/09/06	1	159.00	7	156.21	158.00	-6	4,748	-0.13%
2023/09/04	2	145.50	1	147.50	147.50	1	4,679	0.02%
2023/09/01	5	144.00	0	0.00	145.00	5	4,695	0.11%
2023/08/31	0	0.00	1	147.54	148.50	-1	4,661	-0.02%
2023/08/30	0	0.00	0	147.00	147.00	0	4,661	0.00%
2023/08/29	4	145.25	1	145.00	148.00	3	4,655	0.06%
2023/08/28	0	142.70	0	0.00	143.00	0	4,629	0.00%
2023/08/25	1	145.03	0	0.00	145.50	1	4,620	0.02%
2023/08/24	3	150.83	1	144.00	145.00	2	4,584	0.04%
2023/08/23	0	0.00	1	147.50	148.50	-1	4,480	-0.02%
2023/08/22	0	0.00	6	144.00	144.00	-6	4,426	-0.14%
2023/08/21	0	0.00	1	142.00	143.00	-1	4,286	-0.02%
2023/08/18	1	137.50	0	0.00	138.00	1	4,253	0.02%
2023/08/17	0	0.00	3	138.83	139.50	-3	4,252	-0.07%
2023/08/16	5	136.50	4	137.25	138.00	1	4,240	0.02%
2023/08/15	2	135.75	9	136.67	137.00	-7	4,245	-0.16%
2023/08/14	4	133.50	7.1	132.51	133.00	-3.1	4,252	-0.07%
2023/08/11	2	135.50	1	135.50	135.00	1	4,237	0.02%
2023/08/10	2	139.25	1	137.00	137.00	1	4,205	0.02%
2023/08/09	3.1	139.63	2	139.25	138.00	1.1	4,138	0.03%
2023/08/08	13.1	140.06	12	138.75	138.00	1.1	4,068	0.03%
2023/08/07	2	132.50	8	134.31	135.50	-6	3,988	-0.15%
2023/08/04	2	132.75	2	132.00	133.50	0	3,964	0.00%
2023/08/02	2	132.00	2	134.00	132.00	0	3,936	0.00%
2023/08/01	15	137.30	2	132.50	130.50	13	3,828	0.34%
2023/07/31	3	141.83	2	143.00	145.00	1	3,727	0.03%
2023/07/28	0	0.00	1	132.00	132.00	-1	3,429	-0.03%
2023/07/24	9	133.28	8	133.38	134.50	1	3,178	0.03%
2023/07/19	0	127.00	0	0.00	126.50	0	3,027	0.00%
2023/07/17	0	0.00	1	130.00	131.00	-1	2,952	-0.03%
2023/07/14	1	125.00	1	126.50	126.50	0	2,900	0.00%
2023/07/13	2	127.50	2	126.25	126.00	0	2,876	0.00%
2023/07/11	2	134.75	2	134.00	135.00	0	2,748	0.00%
2023/07/07	1	132.00	1	127.50	127.50	0	2,560	0.00%
2023/07/05	0	0.00	1	128.50	127.50	-1	2,426	-0.04%
2023/07/03	7	126.64	6	127.25	127.00	1	2,356	0.04%
2023/06/29	0	0.00	5	123.00	122.00	-5	2,295	-0.22%
2023/06/28	9	124.39	3	124.17	122.50	6	2,209	0.27%
2023/06/16	0	0.00	1	118.00	117.50	-1	1,934	-0.05%
2023/06/14	1	118.50	1.1	117.05	117.50	-0.1	1,854	-0.01%
2023/06/12	0	0.00	1	116.50	118.00	-1	1,857	-0.05%
2023/06/09	0	0.00	0.2	116.99	117.50	-0.2	1,852	-0.01%
2023/06/08	0.2	118.50	1	118.00	118.00	-0.8	1,837	-0.05%
2023/06/06	1	114.50	0	0.00	114.00	1	1,776	0.06%
2023/05/31	0	0.00	1	116.50	116.00	-1	1,753	-0.06%
2023/05/29	0.1	114.50	0	0.00	115.00	0.1	1,729	0.01%
2023/05/26	3	116.00	4	115.00	114.50	-1	1,711	-0.06%
2023/05/24	0	0.00	1	113.50	113.50	-1	1,665	-0.06%
2023/05/23	1	111.00	0	0.00	111.50	1	1,622	0.06%
2023/05/19	1	111.50	1	113.00	112.50	0	1,558	0.00%
2023/05/16	0	0.00	1	112.00	112.50	-1	1,492	-0.07%
2023/05/15	0	0.00	1	110.50	110.50	-1	1,457	-0.07%
2023/05/12	1	111.50	0	0.00	112.50	1	1,445	0.07%
2023/05/11	1	110.50	1	111.50	110.50	0	1,411	0.00%
2023/05/10	1	114.00	2	113.75	113.50	-1	1,359	-0.07%
2023/05/09	3	112.50	4	113.00	112.50	-1	1,330	-0.08%
2023/05/08	1	111.00	6	110.50	111.00	-5	1,262	-0.40%
2023/05/05	8	108.69	4	108.38	108.00	4	1,210	0.33%
2023/04/26	0	0.00	1	99.50	99.50	-1	1,177	-0.08%
2023/04/19	0	0.00	1	106.50	106.50	-1	1,121	-0.09%
2023/04/12	1	106.00	1	106.00	105.50	0	1,098	0.00%
2023/04/11	1	106.00	0	0.00	106.50	1	1,096	0.09%
2023/04/07	2	106.25	2	107.00	106.00	0	1,090	0.00%
2023/03/31	1	106.00	0	0.00	106.50	1	1,077	0.09%
2023/03/20	0	104.13	0	0.00	104.00	0	1,013	0.00%
2023/03/16	2	104.25	0	0.00	103.50	2	1,023	0.20%
2023/03/15	5	107.30	6	106.17	106.00	-1	1,030	-0.10%
2023/03/14	1	105.00	0	0.00	104.50	1	1,025	0.10%
2023/03/09	2	110.00	0	0.00	109.50	2	1,027	0.19%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/07	1	111.50	1	110.50	111.00	0	1,029	0.00%
2023/03/03	0	0.00	0	108.00	107.50	0	1,023	0.00%
2023/02/24	1	106.50	1	107.50	106.50	0	1,047	0.00%
2023/02/23	0	0.00	4	106.00	106.50	-4	1,056	-0.38%
2023/02/22	0	103.50	1	105.00	106.50	-1	1,079	-0.09%
2023/02/21	0	0.00	1	104.00	104.50	-1	1,092	-0.09%
2023/02/20	2	104.75	0	0.00	104.50	2	1,116	0.18%
2023/02/17	2	106.00	0	106.00	105.50	2	1,132	0.17%
2023/02/16	2	106.75	0	0.00	107.00	2	1,164	0.17%
2023/02/14	0	0.00	1	105.00	104.50	-1	1,309	-0.08%
2023/02/09	1	103.00	0	0.00	104.00	1	1,364	0.07%
2023/02/07	1	102.50	1	104.50	104.50	0	1,355	0.00%
2023/02/02	0	104.50	3	103.50	105.50	-3	1,389	-0.22%
2023/01/31	3	100.67	1	101.00	101.00	2	1,427	0.14%
2023/01/17	0	0.00	1	100.50	100.00	-1	1,520	-0.07%
2023/01/11	0	0.00	1	100.50	101.00	-1	1,620	-0.06%
2023/01/10	0	0.00	2	99.80	99.80	-2	1,647	-0.12%
2023/01/05	1	97.40	0	0.00	97.70	1	1,701	0.06%
2022/12/29	1	94.70	0	0.00	95.40	1	1,768	0.06%
2022/12/20	1	100.00	0	0.00	97.90	1	2,126	0.05%
2022/12/16	0	0.00	2	103.00	101.50	-2	2,219	-0.09%
2022/12/12	1	103.00	0	0.00	102.50	1	2,251	0.04%
2022/12/08	1	105.00	0	0.00	104.50	1	2,342	0.04%
2022/12/07	0	0.00	1	106.50	105.50	-1	2,350	-0.04%
2022/12/06	1	105.00	0	0.00	105.00	1	2,368	0.04%
2022/12/01	0	0.00	1	106.00	105.50	-1	2,555	-0.04%
2022/11/29	2	102.50	1	102.00	103.50	1	2,671	0.04%
2022/11/25	0	0.00	1	101.00	100.00	-1	2,696	-0.04%
2022/11/24	1	99.30	0	0.00	101.00	1	2,741	0.04%
2022/11/23	0	0.00	1	98.50	98.60	-1	2,780	-0.04%
2022/11/22	1	96.00	0	0.00	97.90	1	2,866	0.03%
2022/11/18	0	0.00	1	99.30	97.80	-1	2,921	-0.03%
2022/11/17	1	99.70	23	100.00	98.60	-22	2,946	-0.75%
2022/11/15	0	0.00	2	97.70	98.40	-2	2,999	-0.07%
2022/11/14	6	97.27	7	98.30	97.50	-1	3,042	-0.03%
2022/11/11	25	98.74	3	99.90	97.10	22	3,045	0.72%
2022/11/10	20	96.74	17	95.62	96.80	3	3,017	0.10%
2022/11/08	1	94.10	1	92.80	91.80	0	3,048	0.00%
2022/11/07	0	0.00	1	91.60	92.50	-1	3,435	-0.03%
2022/11/04	1	90.70	0	0.00	91.70	1	3,520	0.03%
2022/11/03	1	89.50	2	91.05	91.50	-1	3,586	-0.03%
2022/10/31	0	0.00	1	90.60	90.20	-1	3,954	-0.03%
2022/10/28	1	87.20	0	0.00	86.90	1	4,055	0.02%
2022/10/27	1	89.80	3	88.00	90.00	-2	4,090	-0.05%
2022/10/26	1	84.20	1	87.30	87.80	0	4,050	0.00%
2022/10/25	1	91.00	0	0.00	90.00	1	4,017	0.02%
2022/10/24	0	0.00	1	95.00	93.00	-1	4,100	-0.02%
2022/10/21	1	92.10	0	0.00	90.90	1	4,099	0.02%
2022/10/17	1	93.70	1	95.90	97.20	0	4,103	0.00%
2022/10/14	0	0.00	1	97.60	97.20	-1	4,099	-0.02%
2022/10/13	1	96.00	1	95.60	95.10	0	4,124	0.00%
2022/10/12	0	0.00	1	99.40	98.50	-1	4,116	-0.02%
2022/10/11	2	98.05	1	97.60	97.60	1	4,147	0.02%
2022/10/07	1	103.00	1	101.00	100.50	0	4,173	0.00%
2022/10/06	5	102.10	6	103.75	102.00	-1	4,223	-0.02%
2022/10/05	1	101.50	3	102.00	101.00	-2	4,259	-0.05%
2022/10/04	1	99.20	0	0.00	99.30	1	4,251	0.02%
2022/09/30	2	92.45	4	93.30	95.30	-2	4,411	-0.05%
2022/09/29	1	94.30	0	0.00	93.90	1	4,446	0.02%
2022/09/28	1	97.90	2	97.65	95.80	-1	4,476	-0.02%
2022/09/26	2	104.00	0	0.00	102.50	2	4,426	0.05%
2022/09/23	4	109.88	1	108.50	108.50	3	4,432	0.07%
2022/09/22	1	109.50	1	111.00	112.50	0	4,450	0.00%
2022/09/20	0	0.00	1	113.00	112.50	-1	4,481	-0.02%
2022/09/19	1	112.00	0	0.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	1	114.00	114.50	-1	4,570	-0.02%
2022/09/15	2	112.00	1	112.00	112.00	1	4,763	0.02%
2022/09/14	1	111.00	1	114.00	114.50	0	4,944	0.00%
2022/09/12	1	115.00	4	114.75	115.00	-3	5,139	-0.06%
2022/09/08	2	113.50	2	114.50	114.00	0	5,163	0.00%
2022/09/07	1	108.50	3	110.83	112.50	-2	5,241	-0.04%
2022/09/06	2	107.25	0	0.00	108.00	2	5,166	0.04%
2022/09/05	1	111.00	0	0.00	110.50	1	5,068	0.02%
2022/09/02	0	0.00	10	112.50	112.00	-10	5,034	-0.20%
2022/09/01	2	113.75	2	114.25	113.00	0	5,037	0.00%
2022/08/31	2	115.00	1	115.00	115.50	1	5,021	0.02%
2022/08/30	0	0.00	3	111.50	112.00	-3	5,094	-0.06%
2022/08/29	3	109.17	0	0.00	110.50	3	5,070	0.06%
2022/08/26	1	113.50	0	0.00	113.50	1	5,034	0.02%
2022/08/25	0	0.00	9	114.67	114.50	-9	5,008	-0.18%
2022/08/23	2	112.75	2	113.00	113.00	0	4,964	0.00%
2022/08/22	8	112.63	1	111.50	112.00	7	4,978	0.14%
2022/08/19	11	115.45	2	116.00	115.50	9	4,932	0.18%
2022/08/18	2	114.75	0	0.00	115.50	2	4,930	0.04%
2022/08/17	1	115.50	17	116.50	116.50	-16	4,912	-0.33%
2022/08/16	9	115.67	2	115.50	115.00	7	4,899	0.14%
2022/08/15	12	114.88	3	114.67	115.00	9	4,836	0.19%
2022/08/12	21	113.52	15	115.00	115.00	6	4,768	0.13%
2022/08/11	4	122.38	0	0.00	121.00	4	4,463	0.09%
2022/08/10	0	0.00	4	133.75	134.00	-4	4,457	-0.09%
2022/08/09	4	132.50	4	133.13	131.00	0	4,459	0.00%
2022/08/08	0	0.00	5	127.20	130.50	-5	4,410	-0.11%
2022/08/05	5	124.80	0	0.00	125.00	5	4,296	0.12%
2022/08/04	5	121.70	4	123.13	127.50	1	4,228	0.02%
2022/08/03	1	123.50	4	123.63	124.00	-3	4,157	-0.07%
2022/08/02	3	121.17	3	122.00	122.50	0	4,182	0.00%
2022/08/01	4	123.75	1	124.00	123.50	3	4,232	0.07%
2022/07/27	0	0.00	2	119.00	120.00	-2	4,399	-0.05%
2022/07/26	0	0.00	2	118.00	117.50	-2	4,428	-0.05%
2022/07/22	4	116.75	2	119.25	116.00	2	4,696	0.04%
2022/07/21	0	0.00	1	119.50	119.00	-1	4,884	-0.02%
2022/07/20	1	118.50	3	120.00	118.50	-2	5,113	-0.04%
2022/07/15	6	117.58	1	118.50	118.00	5	5,619	0.09%
2022/07/14	1	116.00	3	118.50	119.50	-2	5,732	-0.03%
2022/07/13	2	116.00	1	117.00	115.50	1	5,721	0.02%
2022/07/12	1	114.50	1	114.50	115.00	0	5,684	0.00%
2022/07/11	4	114.50	2	115.50	116.00	2	5,705	0.04%
2022/07/08	18	116.42	5	115.40	115.00	13	5,684	0.23%
2022/07/07	1	100.00	22	105.43	107.50	-21	5,577	-0.38%
2022/07/06	2	102.25	2	104.00	102.00	0	5,612	0.00%
2022/07/05	1	100.50	1	102.50	100.50	0	5,644	0.00%
2022/07/04	1	100.50	0	97.50	97.10	1	5,807	0.02%
2022/07/01	2	113.00	2	108.00	108.00	0	5,791	0.00%
2022/06/30	0	120.50	3	119.17	120.00	-3	5,729	-0.05%
2022/06/29	1	119.50	1	119.99	119.00	0	5,699	0.00%
2022/06/28	2	120.75	0	0.00	121.00	2	5,691	0.04%
2022/06/24	1	121.50	83	122.80	122.00	-82	5,674	-1.45%
2022/06/23	7	130.64	4	128.63	122.00	3	5,649	0.05%
2022/06/22	4	129.88	5	130.90	129.50	-1	5,472	-0.02%
2022/06/21	6	129.67	9	131.33	132.00	-3	5,281	-0.06%
2022/06/20	3	122.83	2	124.50	122.50	1	5,117	0.02%
2022/06/17	1	123.50	6	124.75	125.00	-5	5,046	-0.10%
2022/06/16	1	123.00	74	128.91	122.50	-73	4,969	-1.47%
2022/06/15	1	125.99	3	125.50	124.00	-2	4,854	-0.04%
2022/06/14	0	0.00	2	123.75	124.50	-2	4,853	-0.04%
2022/06/13	1	121.50	0	0.00	121.50	1	4,856	0.02%
2022/06/10	1	121.50	1	123.50	124.00	0	4,870	0.00%
2022/06/09	1	121.50	1	123.00	124.00	0	4,885	0.00%
2022/06/08	5	124.80	1	129.00	123.00	4	4,873	0.08%
2022/06/06	1	125.50	5	124.50	126.00	-4	4,731	-0.08%
2022/06/02	0	0.00	1	122.00	122.50	-1	4,715	-0.02%
2022/06/01	42	124.70	2	124.75	121.50	40	4,720	0.85%
2022/05/31	1	121.50	1	123.50	123.00	0	4,705	0.00%
2022/05/30	0	0.00	1	123.50	123.00	-1	4,706	-0.02%
2022/05/27	117	117.00	2	117.50	118.00	115	4,691	2.45%	大買/鉅額交易
2022/05/26	0	0.00	1	113.50	114.00	-1	4,702	-0.02%
2022/05/24	1	119.50	1	121.50	118.00	0	4,857	0.00%
2022/05/23	0	0.00	2	120.75	121.00	-2	4,831	-0.04%
2022/05/20	1	121.50	1	121.50	121.50	0	4,866	0.00%
2022/05/19	12	122.13	8	124.25	122.50	4	4,848	0.08%
2022/05/18	2	123.25	3	122.17	122.50	-1	4,756	-0.02%
2022/05/17	5	118.60	8	119.19	119.50	-3	4,712	-0.06%
2022/05/16	5	116.10	5	117.80	117.00	0	4,713	0.00%
2022/05/13	1	113.50	3	112.83	112.50	-2	4,632	-0.04%
2022/05/12	1	110.50	0	0.00	109.50	1	4,617	0.02%
2022/05/10	1	110.00	0	0.00	110.50	1	4,731	0.02%
2022/05/09	1	110.50	0	0.00	109.00	1	4,697	0.02%
2022/05/06	109.5	109.49	91	110.02	109.50	18.5	4,667	0.40%	大買/
2022/05/05	5	122.00	4	122.75	121.00	1	4,532	0.02%
2022/05/04	2	124.75	3	124.00	124.50	-1	4,486	-0.02%
2022/05/03	2	126.00	3	126.50	127.00	-1	4,466	-0.02%
2022/04/28	5	131.40	3	129.67	127.50	2	4,346	0.05%
2022/04/27	5	130.00	8	132.56	132.50	-3	4,197	-0.07%
2022/04/26	7	131.93	7	131.00	132.50	0	4,002	0.00%
2022/04/25	2	123.75	1.1	124.64	126.50	0.9	3,804	0.02%
2022/04/22	8.1	129.75	27.1	130.48	130.00	-19	3,729	-0.51%
2022/04/21	3	127.33	3	127.00	125.50	0	3,542	0.00%
2022/04/20	4	126.00	6	124.42	125.00	-2	3,337	-0.06%
2022/04/19	0	0.00	5	120.60	121.00	-5	3,235	-0.15%
2022/04/18	0	0.00	1	114.00	116.50	-1	3,264	-0.03%
2022/04/15	5	118.50	1	120.50	116.50	4	3,270	0.12%
2022/04/14	4	121.63	2	122.25	122.00	2	3,349	0.06%
2022/04/13	0	0.00	1.3	122.18	119.50	-1.3	3,394	-0.04%
2022/04/12	4.3	122.41	1	126.50	120.00	3.3	3,687	0.09%
2022/04/11	1	126.00	7	127.21	124.50	-6	3,751	-0.16%
2022/04/08	14	125.07	12	125.00	125.00	2	3,786	0.05%
2022/04/07	4	121.38	4	122.13	119.50	0	3,646	0.00%
2022/04/06	2	121.25	2	122.50	122.00	0	3,741	0.00%
2022/03/30	2	121.25	1	121.50	121.50	1	3,936	0.03%
2022/03/29	0	119.50	0	0.00	121.00	0	4,033	0.00%
2022/03/28	0	0.00	1	118.00	118.00	-1	4,094	-0.02%
2022/03/25	20	121.33	19	120.55	121.00	1	4,238	0.02%
2022/03/24	1	118.46	0	0.00	117.50	1	4,352	0.02%
2022/03/23	1	115.00	1	115.50	115.00	0	4,909	0.00%
2022/03/22	0	0.00	1	116.00	116.00	-1	5,591	-0.02%
2022/03/18	1	114.50	1	114.50	114.50	0	6,175	0.00%
2022/03/14	2	114.50	2	113.75	113.50	0	6,351	0.00%
2022/03/11	1	111.50	1	110.50	111.00	0	6,344	0.00%
2022/03/08	0	112.00	0	0.00	107.00	0	6,336	0.00%
2022/03/07	2	110.75	2	111.00	111.50	0	6,340	0.00%
2022/03/03	1	116.00	1	115.50	115.50	0	6,375	0.00%
2022/03/02	4	114.63	2	114.25	114.50	2	6,433	0.03%
2022/03/01	2	115.50	2	116.00	117.50	0	6,441	0.00%
2022/02/25	5.5	115.09	2	116.75	114.50	3.5	6,478	0.05%
2022/02/24	3	120.00	1	118.50	117.50	2	6,423	0.03%
2022/02/22	3	122.00	1	121.50	124.00	2	6,498	0.03%
2022/02/21	0	123.50	0	0.00	123.00	0	6,573	0.00%
2022/02/16	1	126.00	1	127.50	127.50	0	6,910	0.00%
2022/02/14	10	122.25	0.1	123.00	123.00	9.9	7,221	0.14%
2022/02/11	2	125.50	1	126.00	125.00	1	7,325	0.01%
2022/02/10	7	129.57	3	128.67	127.50	4	7,491	0.05%
2022/02/09	0	126.00	1	128.50	128.00	-1	7,569	-0.01%
2022/02/08	0	0.00	1	126.00	126.00	-1	7,925	-0.01%
2022/02/07	3	126.83	1	126.50	126.00	2	8,397	0.02%
2022/01/24	0.1	121.50	0	0.00	121.50	0.1	8,641	0.00%
2022/01/20	0	0.00	0.1	124.00	124.50	-0.1	8,734	0.00%
2022/01/19	0	0.00	1	123.00	124.00	-1	8,896	-0.01%
2022/01/18	0	0.00	1.1	123.77	124.00	-1.1	8,953	-0.01%
2022/01/17	1.1	123.95	1	122.50	125.50	0.1	8,942	0.00%
2022/01/14	1	121.00	1	123.00	121.00	0	8,972	0.00%
2022/01/13	1	121.50	1	122.00	122.00	0	8,963	0.00%
2022/01/12	1	122.00	2	121.00	122.50	-1	8,943	-0.01%
2022/01/11	1.5	121.00	2.1	119.24	119.00	-0.6	8,892	-0.01%
2022/01/10	1	124.50	0.2	123.50	123.50	0.8	8,811	0.01%
2022/01/07	4	125.50	3	123.67	125.00	1	8,776	0.01%
2022/01/06	3	127.50	3	128.67	128.00	0	8,643	0.00%
2022/01/05	9.4	133.80	6	133.42	129.00	3.4	8,573	0.04%
2022/01/04	3	129.33	7	131.07	134.50	-4	8,252	-0.05%
2022/01/03	6	129.00	8	130.00	129.50	-2	8,098	-0.02%
2021/12/30	3	127.67	1	127.50	127.50	2	8,007	0.02%
2021/12/29	0	0.00	3	128.33	129.00	-3	7,937	-0.04%
2021/12/28	2.5	125.20	2	125.00	125.00	0.5	7,806	0.01%
2021/12/27	8	127.00	7	127.86	126.50	1	7,771	0.01%
2021/12/24	1	124.00	0	0.00	124.50	1	7,636	0.01%
2021/12/23	17	128.71	18	126.36	124.50	-1	7,592	-0.01%
2021/12/22	1	124.00	3	125.83	127.00	-2	7,472	-0.03%
2021/12/21	5.1	123.92	10	124.45	126.00	-5	7,421	-0.07%
2021/12/20	42	126.50	41	126.21	125.50	1	7,263	0.01%
2021/12/17	37	130.42	34	130.57	125.50	3	7,073	0.04%
2021/12/16	74	127.22	75	126.58	127.00	-1	6,482	-0.02%
2021/12/15	20	121.03	31	121.68	125.50	-11	5,787	-0.19%
2021/12/14	1	115.00	7	115.00	114.50	-6	5,256	-0.11%
2021/12/13	0	0.00	2	115.75	116.00	-2	5,184	-0.04%
2021/12/10	2	115.50	3	114.33	114.50	-1	5,145	-0.02%
2021/12/09	3.5	113.14	2	113.75	113.00	1.5	5,052	0.03%
2021/12/06	1.5	107.00	5	106.50	107.00	-3.5	4,870	-0.07%
2021/12/02	1	108.50	0	0.00	108.00	1	4,875	0.02%
2021/12/01	1	109.50	1	109.50	110.50	0	4,848	0.00%
2021/11/26	1	106.50	1	105.00	106.00	0	4,741	0.00%
2021/11/25	1	108.50	0	0.00	107.50	1	4,670	0.02%
2021/11/24	2	108.00	1	109.50	108.50	1	4,651	0.02%
2021/11/23	1	110.00	3	110.67	110.00	-2	4,574	-0.04%
2021/11/22	0	0.00	1.1	115.59	115.00	-1.1	4,487	-0.02%
2021/11/19	8	115.25	4	113.88	116.50	4	4,438	0.09%
2021/11/18	5.1	114.38	9	113.33	112.50	-3.9	4,328	-0.09%
2021/11/17	2	111.25	2	111.50	111.00	0	4,202	0.00%
2021/11/16	4	115.13	7	114.29	114.00	-3	4,092	-0.07%
2021/11/15	2	117.25	2	117.50	119.00	0	3,956	0.00%
2021/11/12	1	114.50	3	115.17	114.50	-2	3,828	-0.05%
2021/11/11	17	117.15	19	115.13	113.00	-2	3,736	-0.05%
2021/11/10	2	114.75	2	115.75	115.50	0	3,475	0.00%
2021/11/09	4	116.13	7	117.36	114.50	-3	3,354	-0.09%
2021/11/08	18	115.44	10	115.50	115.50	8	3,161	0.25%
2021/11/05	36	114.35	34	113.59	113.50	2	2,987	0.07%
2021/11/04	52	113.80	55	114.81	115.50	-3	2,624	-0.11%
2021/11/03	10	105.50	1	105.50	105.00	9	2,135	0.42%
2021/11/02	3	105.00	0.1	104.50	102.50	2.9	2,084	0.14%
2021/11/01	2	108.75	9	108.00	108.50	-7	1,986	-0.35%
2021/10/29	16	104.16	21	105.21	105.00	-5	1,819	-0.27%
2021/10/28	13	105.12	13	105.92	105.00	0	1,766	0.00%
2021/10/27	28.1	104.23	22	104.32	105.50	6.1	1,690	0.36%
2021/10/26	0	0.00	1.1	100.55	101.50	-1.1	1,533	-0.07%
2021/10/25	1.1	98.76	0	0.00	98.80	1.1	1,508	0.07%
2021/10/22	0	0.00	3	97.33	99.00	-3	1,525	-0.20%
2021/10/21	2	95.95	0	0.00	95.40	2	1,522	0.13%
2021/10/13	0	0.00	2	91.00	90.80	-2	1,876	-0.11%
2021/10/07	0	0.00	1	93.50	95.80	-1	2,160	-0.05%
2021/09/28	3	94.63	1	93.40	94.20	2	2,167	0.09%
2021/09/27	0	0.00	1	92.20	92.50	-1	2,140	-0.05%
2021/09/22	0	0.00	1	90.50	90.20	-1	2,347	-0.04%
2021/09/08	1	88.90	0	0.00	88.20	1	2,462	0.04%
2021/09/03	0	0.00	1	91.00	91.00	-1	2,469	-0.04%
2021/09/02	1	90.50	0	0.00	89.90	1	2,496	0.04%
2021/08/30	0	0.00	1	92.90	93.30	-1	2,508	-0.04%
2021/08/13	0	0.00	1	89.50	89.30	-1	2,667	-0.04%
2021/08/11	2	90.20	0	0.00	88.80	2	2,667	0.07%
2021/08/06	1	93.50	1	93.70	93.50	0	2,687	0.00%
2021/08/05	2	96.10	0	0.00	94.80	2	2,701	0.07%
2021/08/02	0	97.40	0	0.00	96.70	0	2,869	0.00%
2021/07/30	1	96.50	1	97.10	97.30	0	2,907	0.00%
2021/07/29	3	96.53	1	97.50	97.50	2	2,918	0.07%
2021/07/28	1	97.20	2	97.35	98.00	-1	2,871	-0.03%
2021/07/27	4	99.30	1	98.10	99.50	3	2,883	0.10%
2021/07/26	14	101.88	5	101.70	102.00	9	2,844	0.32%
2021/07/23	1	108.50	0	0.00	109.00	1	2,707	0.04%
2021/07/22	0	0.00	1	109.50	108.00	-1	2,704	-0.04%
2021/07/21	0	0.00	6	109.08	109.00	-6	2,674	-0.22%
2021/07/20	3	105.00	0	0.00	104.50	3	2,586	0.12%
2021/07/19	3	108.00	0	0.00	107.50	3	2,554	0.12%
2021/07/16	1	111.50	1	108.50	109.50	0	2,561	0.00%
2021/07/15	7	107.50	8	107.88	108.50	-1	2,465	-0.04%
2021/07/14	6	107.67	6	107.17	108.50	0	2,419	0.00%
2021/07/13	0	0.00	2	102.75	102.50	-2	2,322	-0.09%
2021/07/05	1	103.50	0	0.00	104.00	1	2,816	0.04%
2021/07/02	0	0.00	1	102.00	102.00	-1	2,915	-0.03%
2021/06/30	2	107.25	2	104.75	106.50	0	3,000	0.00%
2021/06/29	1	104.00	0	0.00	106.50	1	3,010	0.03%
2021/06/25	2	99.70	5	99.76	99.20	-3	3,093	-0.10%
2021/06/21	1	97.30	0	0.00	96.80	1	3,283	0.03%
2021/06/16	1	99.70	2	99.05	99.40	-1	3,691	-0.03%
2021/06/15	1	99.50	0	0.00	99.10	1	4,075	0.02%
2021/06/09	0	0.00	1.1	98.22	98.00	-1.1	4,178	-0.03%
2021/06/08	2	97.55	1	97.90	97.40	1	4,233	0.02%
2021/06/07	2	96.80	2	96.50	96.50	0	4,272	0.00%
2021/06/04	1	99.30	0	0.00	98.30	1	4,307	0.02%
2021/06/03	6	99.52	6	99.53	100.00	0	4,303	0.00%
2021/06/02	0	0.00	1	98.00	97.50	-1	4,270	-0.02%
2021/05/24	0	0.00	1	93.50	93.20	-1	4,225	-0.02%
2021/05/21	1	93.00	3	92.67	92.90	-2	4,222	-0.05%
2021/05/20	1	90.90	0	0.00	90.90	1	4,251	0.02%
2021/05/19	2	91.80	3	91.10	92.00	-1	4,279	-0.02%
2021/05/18	3	89.07	0	0.00	90.40	3	4,291	0.07%
2021/05/17	0	0.00	1	85.70	85.00	-1	4,313	-0.02%
2021/05/14	2	91.05	1	90.90	89.60	1	4,277	0.02%
2021/05/13	2	89.80	2	91.25	91.50	0	4,218	0.00%
2021/05/11	0	0.00	3	96.03	94.30	-3	4,094	-0.07%
2021/05/06	2	101.25	0	0.00	101.50	2	4,002	0.05%
2021/05/04	1	105.00	0	0.00	105.50	1	3,979	0.03%
2021/05/03	3	110.50	0	0.00	108.00	3	3,933	0.08%
2021/04/26	0	0.00	1	114.00	113.50	-1	3,922	-0.03%
2021/04/23	10	113.50	0	0.00	113.00	10	3,919	0.26%
2021/04/22	0	0.00	2	112.50	112.00	-2	3,932	-0.05%
2021/04/21	1	114.50	2	114.00	114.00	-1	3,911	-0.03%
2021/04/19	0	0.00	1	114.00	113.50	-1	3,934	-0.03%
2021/04/16	5	114.70	1	114.50	115.00	4	3,901	0.10%
2021/04/15	2	115.50	1	115.00	114.50	1	3,944	0.03%
2021/04/14	4	122.00	0	0.00	122.00	4	3,888	0.10%
2021/04/13	1	124.50	1	126.00	125.50	0	3,722	0.00%
2021/04/12	0	0.00	1	125.50	124.00	-1	3,704	-0.03%
2021/04/09	1	125.50	2	124.00	125.50	-1	3,656	-0.03%
2021/04/08	4	122.00	2	123.25	124.00	2	3,585	0.06%
2021/04/07	1	117.00	4	117.25	118.00	-3	3,469	-0.09%
2021/04/06	2	117.00	5	117.30	117.50	-3	3,437	-0.09%
2021/04/01	0	0.00	6	117.00	118.00	-6	3,367	-0.18%
2021/03/31	6	115.75	2	115.75	116.00	4	3,273	0.12%
2021/03/29	0	110.00	0	0.00	109.50	0	3,071	0.00%
2021/03/26	3	109.00	1	109.50	110.00	2	3,074	0.07%
2021/03/25	3	109.00	1	110.00	109.00	2	3,047	0.07%
2021/03/24	8	109.25	12	108.42	111.00	-4	2,985	-0.13%
2021/03/23	6	110.50	0	0.00	110.00	6	2,924	0.21%
2021/03/22	7	108.64	7	110.00	112.00	0	2,863	0.00%
2021/03/19	23	107.28	22	107.52	108.50	1	2,788	0.04%
2021/03/18	6	106.33	9	108.44	110.00	-3	2,581	-0.12%
2021/03/16	2	99.30	0	0.00	98.40	2	2,188	0.09%
2021/03/15	0	0.00	0	99.00	99.20	0	2,172	0.00%
2021/03/11	6	96.52	6	96.93	96.30	0	2,158	0.00%
2021/03/09	0	0.00	1	93.50	93.50	-1	2,107	-0.05%
2021/02/22	3	97.30	0	0.00	96.80	3	2,317	0.13%
2021/02/05	0	0.00	1	95.20	95.30	-1	2,399	-0.04%
2021/01/19	0	0.00	2	93.40	93.20	-2	3,216	-0.06%
2021/01/14	0	94.70	0	0.00	94.70	0	3,525	0.00%
2021/01/13	0	0.00	3	95.20	95.00	-3	3,744	-0.08%
2021/01/12	2	94.15	10	93.20	94.00	-8	3,968	-0.20%
2021/01/08	2	97.95	1	98.10	98.10	1	4,186	0.02%
2021/01/05	10	96.60	1.3	96.47	98.00	8.7	4,298	0.20%
2021/01/04	1	94.40	0	0.00	95.90	1	4,236	0.02%
2020/12/29	0	0.00	2	92.30	92.70	-2	4,282	-0.05%
2020/12/25	0	0.00	1	93.70	94.20	-1	4,285	-0.02%
2020/12/23	1	93.40	0	0.00	93.30	1	4,287	0.02%
2020/12/22	1	93.90	3	92.93	92.70	-2	4,315	-0.05%
2020/12/21	1	94.60	1	94.20	95.20	0	4,307	0.00%
2020/12/18	1	96.30	0	0.00	95.90	1	4,316	0.02%
2020/12/17	0	0.00	1	94.80	95.00	-1	4,327	-0.02%
2020/12/16	0	0.00	1	95.00	95.00	-1	4,333	-0.02%
2020/12/15	2	96.75	1	96.10	95.10	1	4,332	0.02%
2020/12/14	1	97.20	0	0.00	97.00	1	4,333	0.02%
2020/12/10	0	0.00	9	96.58	96.20	-9	4,322	-0.21%
2020/12/08	4	98.50	1	98.50	98.40	3	4,311	0.07%
2020/12/07	1	97.60	2	98.25	98.50	-1	4,347	-0.02%
2020/12/04	0	0.00	1	97.00	97.50	-1	4,352	-0.02%
2020/12/03	2	97.90	0	0.00	97.40	2	4,372	0.05%
2020/12/02	2	96.50	0	0.00	97.40	2	4,445	0.04%
2020/11/30	0	0.00	1	96.80	96.80	-1	4,590	-0.02%
2020/11/27	1	98.10	1	98.20	98.20	0	4,679	0.00%
2020/11/26	1	96.80	0	0.00	96.90	1	4,789	0.02%
2020/11/24	75	98.07	1	98.40	97.60	74	5,005	1.48%
2020/11/23	3	100.20	0	0.00	99.60	3	5,045	0.06%
2020/11/16	2	99.90	0	0.00	101.50	2	5,715	0.03%
2020/11/13	1	99.80	2	100.25	99.90	-1	5,643	-0.02%
2020/11/12	3	100.67	75	103.14	99.60	-72	5,587	-1.29%
2020/11/11	2	96.00	0	0.00	96.20	2	5,383	0.04%
2020/11/10	2	98.75	0	0.00	96.20	2	5,374	0.04%
2020/11/09	1	100.50	0	0.00	101.00	1	5,330	0.02%
2020/11/06	0	0.00	2	99.65	100.50	-2	5,339	-0.04%
2020/11/05	121	98.01	0	0.00	98.70	121	5,422	2.23%	大買/鉅額交易
2020/11/04	1	100.00	0	0.00	100.50	1	5,581	0.02%
2020/11/02	0	0.00	1	104.50	100.50	-1	5,766	-0.02%
2020/10/30	0	0.00	1	101.00	99.80	-1	5,673	-0.02%
2020/10/29	6	98.50	2	99.10	99.00	4	5,601	0.07%
2020/10/28	2	102.00	1	101.50	101.00	1	5,555	0.02%
2020/10/27	2	102.50	5	101.78	103.50	-3	5,503	-0.05%
2020/10/26	1	99.90	3	100.47	99.40	-2	5,365	-0.04%
2020/10/23	2	98.75	0	98.90	99.00	2	5,288	0.04%
2020/10/22	3	99.60	126	100.08	100.00	-123	5,250	-2.34%	大賣/鉅額交易
2020/10/21	127	98.01	2	99.25	97.30	125	5,067	2.47%	大買/鉅額交易
2020/10/20	2	97.40	126	99.48	100.50	-124	4,858	-2.55%	大賣/鉅額交易
2020/10/19	33	96.00	106	97.89	95.30	-73	4,640	-1.57%	大賣/
2020/10/16	1	94.50	2	93.95	94.10	-1	4,418	-0.02%
2020/10/14	0	0.00	4	93.70	93.70	-4	4,316	-0.09%
2020/10/13	1	91.80	8	91.76	91.70	-7	4,291	-0.16%
2020/10/12	1	89.90	0	0.00	90.00	1	4,240	0.02%
2020/10/08	0	0.00	1	89.80	89.80	-1	4,258	-0.02%
2020/10/07	2	89.45	0	0.00	89.50	2	4,248	0.05%
2020/09/25	0	0.00	2	85.35	83.60	-2	4,342	-0.05%
2020/09/24	4	84.63	0	0.00	84.20	4	4,335	0.09%
2020/09/23	1	87.00	0	0.00	87.00	1	4,338	0.02%
2020/09/22	1	86.20	0	0.00	88.00	1	4,335	0.02%
2020/09/21	2	87.55	2	89.00	87.50	0	4,321	0.00%
2020/09/18	1	88.80	1	88.80	88.80	0	4,303	0.00%
2020/09/17	0	0.00	2	88.70	88.10	-2	4,288	-0.05%
2020/09/16	1	86.50	0	0.00	86.20	1	4,241	0.02%
2020/09/14	0	0.00	1	87.00	87.10	-1	4,234	-0.02%
2020/09/11	1	85.00	1	86.10	85.10	0	4,221	0.00%
2020/09/10	12	85.70	2	88.85	85.70	10	4,207	0.24%
2020/09/09	1	87.30	0	0.00	87.30	1	4,141	0.02%
2020/09/08	2	87.90	0	0.00	88.40	2	4,112	0.05%
2020/09/07	5	89.36	4	91.90	89.00	1	4,092	0.02%
2020/09/04	3	90.43	2	91.30	91.10	1	4,032	0.02%
2020/09/02	4	93.50	31	94.32	93.10	-27	3,892	-0.69%
2020/09/01	0	0.00	20	93.70	92.10	-20	3,818	-0.52%
2020/08/31	1	92.80	4	92.20	92.00	-3	3,702	-0.08%
2020/08/28	3	88.37	1	89.70	89.70	2	3,472	0.06%
2020/08/27	1	88.50	0	0.00	88.40	1	3,404	0.03%
2020/08/26	0	0.00	6	88.10	88.00	-6	3,318	-0.18%
2020/08/25	23	87.75	28	87.76	87.80	-5	3,238	-0.15%
2020/08/24	2	87.90	9	85.91	88.90	-7	2,897	-0.24%
2020/08/21	0	0.00	10	84.93	84.50	-10	2,742	-0.36%
2020/08/20	4	82.05	2	82.40	79.90	2	2,667	0.07%
2020/08/18	2	84.00	0	0.00	83.60	2	2,624	0.08%
2020/08/17	0	0.00	2	85.60	85.30	-2	2,618	-0.08%
2020/08/14	0	0.00	1	84.50	86.00	-1	2,600	-0.04%
2020/08/13	5	85.78	1	85.10	85.20	4	2,580	0.16%
2020/08/12	3	84.23	0	0.00	84.80	3	2,547	0.12%
2020/08/11	7	84.81	0	0.00	84.40	7	2,527	0.28%
2020/08/10	1	86.50	7	85.70	85.40	-6	2,469	-0.24%
2020/08/07	2	82.95	9	81.62	82.60	-7	2,349	-0.30%
2020/08/06	23	78.78	0	0.00	78.80	23	2,197	1.05%
2020/08/05	0	0.00	3	79.57	80.10	-3	2,241	-0.13%
2020/08/03	3	75.73	0	0.00	75.60	3	2,461	0.12%
2020/07/31	1	76.70	1	77.50	77.00	0	2,477	0.00%
2020/07/27	1	74.50	2	74.50	74.50	-1	2,445	-0.04%
2020/07/24	13	76.52	0	0.00	76.30	13	2,507	0.52%
2020/07/22	0	0.00	1	78.60	78.60	-1	2,529	-0.04%
2020/07/21	0	0.00	1	77.20	77.30	-1	2,552	-0.04%
2020/07/20	3	76.43	0	0.00	76.20	3	2,687	0.11%
2020/07/17	2	78.05	0	0.00	77.30	2	2,698	0.07%
2020/07/15	1	84.30	0	0.00	83.80	1	2,610	0.04%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/13	0	0.00	0	84.60	84.60	0	2,652	0.00%
2020/07/10	2	84.00	0	0.00	83.20	2	2,668	0.07%
2020/07/09	6	86.85	0	0.00	85.50	6	2,655	0.23%
2020/07/08	1	86.80	0	0.00	87.10	1	2,623	0.04%
2020/07/07	1	86.10	2	87.35	86.70	-1	2,615	-0.04%
2020/07/03	1	85.80	4	85.40	85.40	-3	2,614	-0.11%
2020/07/02	0	0.00	2	84.90	85.40	-2	2,635	-0.08%
2020/06/30	0	0.00	2	83.30	83.60	-2	2,691	-0.07%
2020/06/29	0	0.00	1	81.90	81.60	-1	2,732	-0.04%
2020/06/24	1	81.60	1	81.80	82.00	0	2,763	0.00%
2020/06/17	0	0.00	1	83.10	82.70	-1	2,921	-0.03%
2020/06/16	0	0.00	1	81.80	82.90	-1	2,945	-0.03%
2020/06/12	1	78.70	0	0.00	81.00	1	3,070	0.03%
2020/06/11	0	0.00	2	81.05	80.90	-2	3,110	-0.06%
2020/06/10	3	82.90	0	0.00	83.00	3	3,115	0.10%
2020/06/09	2	81.90	1	82.30	82.20	1	3,172	0.03%
2020/06/08	6	83.83	0	0.00	83.80	6	3,202	0.19%
2020/06/05	4	86.95	4	86.53	86.30	0	3,161	0.00%
2020/05/29	1	84.20	0	0.00	84.20	1	3,191	0.03%
2020/05/28	3	85.47	1	86.20	85.00	2	3,194	0.06%
2020/05/27	0	0.00	2	85.00	84.50	-2	3,146	-0.06%
2020/05/25	3	81.77	2	82.25	84.30	1	3,153	0.03%
2020/05/22	5	83.90	0	0.00	82.70	5	3,143	0.16%
2020/05/21	1	85.40	3	85.30	85.30	-2	3,129	-0.06%
2020/05/20	5	85.00	3	84.50	84.50	2	3,122	0.06%
2020/05/18	2	84.70	0	0.00	84.00	2	3,112	0.06%
2020/05/15	2	85.35	21	85.05	84.70	-19	3,107	-0.61%
2020/05/13	5	86.68	5	87.38	87.50	0	3,012	0.00%
2020/05/12	5	87.80	5	87.62	87.70	0	3,067	0.00%
2020/05/11	2	87.50	6	88.05	89.60	-4	3,024	-0.13%
2020/05/07	1	81.00	0	0.00	81.00	1	2,764	0.04%
2020/04/30	0	0.00	2	81.05	80.90	-2	2,786	-0.07%
2020/04/29	4	82.48	4	81.85	81.20	0	2,804	0.00%
2020/04/28	1	79.00	1	79.30	79.30	0	2,757	0.00%
2020/04/27	2	78.55	0	0.00	79.00	2	2,792	0.07%
2020/04/24	0	0.00	1	79.70	79.00	-1	2,760	-0.04%
2020/04/23	2	79.10	3	78.70	79.30	-1	2,735	-0.04%
2020/04/22	3	71.80	2	71.80	75.90	1	2,593	0.04%
2020/04/21	2	73.00	0	0.00	72.30	2	2,564	0.08%
2020/04/20	0	0.00	2	73.80	74.80	-2	2,562	-0.08%
2020/04/17	1	75.00	0	0.00	74.20	1	2,570	0.04%
2020/04/16	1	73.50	6	73.70	74.10	-5	2,588	-0.19%
2020/04/15	2	73.70	0	0.00	73.10	2	2,579	0.08%
2020/04/13	1	72.10	1	71.90	71.80	0	2,604	0.00%
2020/04/09	16	71.69	0	0.00	71.50	16	2,625	0.61%
2020/04/08	3	73.67	0	0.00	73.60	3	2,592	0.12%
2020/04/07	0	0.00	2	73.30	73.50	-2	2,571	-0.08%
2020/04/01	0	0.00	1	70.50	70.10	-1	2,521	-0.04%
2020/03/31	1	67.40	0	0.00	68.30	1	2,503	0.04%
2020/03/27	2	67.45	1	66.30	65.90	1	2,439	0.04%
2020/03/26	0	0.00	2	66.30	67.10	-2	2,416	-0.08%
2020/03/25	0	0.00	15	66.77	66.20	-15	2,395	-0.63%
2020/03/24	4	64.53	3	64.23	64.00	1	2,351	0.04%
2020/03/23	2	60.60	0	0.00	61.80	2	2,317	0.09%
2020/03/20	1	59.20	4	60.78	61.90	-3	2,331	-0.13%
2020/03/19	15	58.94	0	0.00	56.30	15	2,299	0.65%
2020/03/18	4	61.85	0	0.00	60.70	4	2,251	0.18%
2020/03/17	10	56.70	10	58.60	58.20	0	2,206	0.00%
2020/03/13	0	0.00	2	63.10	64.40	-2	2,167	-0.09%
2020/03/10	1	74.80	0	0.00	77.70	1	2,086	0.05%
2020/03/06	1	82.10	2	81.50	81.30	-1	2,101	-0.05%
2020/03/05	3	82.20	0	0.00	82.10	3	2,224	0.13%
2020/03/03	0	0.00	1	81.10	80.30	-1	2,260	-0.04%
2020/03/02	1	78.80	0	0.00	78.60	1	2,352	0.04%
2020/02/25	1	80.00	0	0.00	81.00	1	2,439	0.04%
2020/02/21	5	82.94	0	0.00	82.00	5	2,489	0.20%
2020/02/19	0	0.00	2	83.60	83.60	-2	2,493	-0.08%
2020/02/17	2	83.10	2	83.80	83.20	0	2,489	0.00%
2020/02/13	0	0.00	2	84.40	84.90	-2	2,476	-0.08%
2020/02/11	1	78.00	0	0.00	78.00	1	2,421	0.04%
2020/02/05	5	77.70	0	0.00	77.50	5	2,473	0.20%
2020/01/31	11	79.73	0	0.00	79.30	11	2,445	0.45%
2020/01/30	1	81.20	0	0.00	80.30	1	2,461	0.04%
2020/01/20	1	88.80	1	88.80	88.80	0	2,455	0.00%
2020/01/14	1	89.00	0	0.00	88.80	1	2,566	0.04%
2020/01/13	0	0.00	2	87.50	87.70	-2	2,660	-0.08%
2020/01/10	2	86.30	0	0.00	86.70	2	2,747	0.07%
2020/01/07	5	89.10	1	89.10	89.80	4	2,720	0.15%
2019/12/30	0	0.00	1	94.00	94.40	-1	2,850	-0.04%
2019/12/27	2	93.00	0	0.00	92.90	2	2,829	0.07%
2019/12/26	1	93.00	1	93.40	93.30	0	2,833	0.00%
2019/12/19	0.4	92.50	1	92.90	92.40	-0.6	2,903	-0.02%
2019/12/16	0	0.00	1	93.10	93.50	-1	2,917	-0.03%
2019/12/13	1	93.00	1	93.50	93.10	0	2,928	0.00%
2019/12/12	1	92.70	0	0.00	92.70	1	2,944	0.03%
2019/12/11	1	92.00	0	0.00	91.90	1	2,951	0.03%
2019/12/10	2	93.20	1	92.30	92.30	1	2,980	0.03%
2019/12/09	0	0.00	1	92.50	91.80	-1	3,003	-0.03%
2019/12/04	4	92.80	0	0.00	92.60	4	3,171	0.13%
2019/12/03	1	95.10	0	0.00	94.70	1	3,167	0.03%
2019/12/02	2	97.35	1	95.60	95.60	1	3,169	0.03%
2019/11/27	20	95.80	0	0.00	96.00	20	3,199	0.63%
2019/11/25	0.1	93.00	0	0.00	93.40	0.1	3,429	0.00%
2019/11/21	0	0.00	2	91.30	91.10	-2	3,608	-0.06%
2019/11/20	2	88.90	12	90.46	91.50	-10	3,873	-0.26%
2019/11/19	17	90.01	0.1	90.10	89.80	16.9	3,858	0.44%
2019/11/15	6	90.03	0	0.00	90.30	6	3,959	0.15%
2019/11/14	0	0.00	6	91.50	90.20	-6	3,991	-0.15%
2019/11/12	7	90.11	1	89.90	90.20	6	4,019	0.15%
2019/11/11	0	0.00	6	90.90	89.90	-6	4,123	-0.15%
2019/11/08	2	89.50	2	91.00	92.20	0	4,140	0.00%
2019/11/07	5	88.68	0	0.00	88.30	5	4,125	0.12%
2019/11/06	8	90.58	0	0.00	90.00	8	4,193	0.19%
2019/11/05	7	92.43	3	92.60	92.20	4	4,275	0.09%
2019/11/01	1	93.40	3	93.57	93.60	-2	4,343	-0.05%
2019/10/31	4	95.18	0	0.00	94.20	4	4,407	0.09%
2019/10/29	1	94.50	3	96.20	95.00	-2	4,506	-0.04%
2019/10/28	3	94.63	17	95.33	95.80	-14	4,525	-0.31%
2019/10/25	7	94.04	0	0.00	94.00	7	4,551	0.15%
2019/10/24	1	95.80	3	96.07	95.30	-2	4,651	-0.04%
2019/10/23	3	95.10	3	95.70	95.10	0	4,872	0.00%
2019/10/22	3	95.37	2	96.00	95.10	1	4,957	0.02%
2019/10/21	1	95.40	1	95.60	95.40	0	5,211	0.00%
2019/10/18	3	90.40	5	92.56	92.80	-2	5,255	-0.04%
2019/10/17	0	0.00	10	89.00	89.30	-10	5,222	-0.19%
2019/10/16	5	90.00	0	0.00	90.00	5	5,197	0.10%
2019/10/15	0	0.00	1	91.00	90.40	-1	5,183	-0.02%
2019/10/08	8	90.31	12	91.77	90.60	-4	5,324	-0.08%
2019/10/07	2	91.90	3	93.27	93.20	-1	5,277	-0.02%
2019/10/04	11	91.75	0	0.00	91.10	11	5,269	0.21%
2019/10/03	0	0.00	1	91.90	91.70	-1	5,258	-0.02%
2019/10/02	2	92.20	0	0.00	91.90	2	5,248	0.04%
2019/09/27	6	92.20	2	91.80	91.70	4	5,247	0.08%
2019/09/26	0	0.00	1	95.80	94.80	-1	5,223	-0.02%
2019/09/24	0	0.00	2	95.70	95.40	-2	5,325	-0.04%
2019/09/23	2	96.20	0	0.00	96.00	2	5,333	0.04%
2019/09/20	1	95.30	0	0.00	95.80	1	5,328	0.02%
2019/09/19	0	0.00	2	94.80	95.00	-2	5,330	-0.04%
2019/09/17	0	0.00	1	94.40	93.70	-1	5,356	-0.02%
2019/09/12	2	96.40	0	0.00	95.00	2	5,370	0.04%
2019/09/11	11	96.19	0	0.00	95.80	11	5,349	0.21%
2019/09/10	17	96.36	16	96.59	96.80	1	5,316	0.02%
2019/09/06	2	105.50	5	104.00	104.50	-3	5,143	-0.06%
2019/09/05	6	106.17	0	0.00	106.00	6	5,130	0.12%
2019/09/04	1	106.50	0	0.00	107.00	1	5,106	0.02%
2019/09/03	1	106.00	0	0.00	106.00	1	5,154	0.02%
2019/09/02	11	105.50	1	105.50	106.00	10	5,051	0.20%
2019/08/30	0	0.00	1	106.00	104.50	-1	5,013	-0.02%
2019/08/29	3	106.50	13	106.38	106.50	-10	4,942	-0.20%
2019/08/28	10	108.80	12	108.54	103.50	-2	4,856	-0.04%
2019/08/27	4	106.75	5	106.30	107.00	-1	4,611	-0.02%
2019/08/26	15	104.47	5	103.90	102.00	10	4,512	0.22%
2019/08/23	5	107.10	8	106.06	106.00	-3	4,490	-0.07%
2019/08/22	0	0.00	1	101.00	99.40	-1	4,249	-0.02%
2019/08/21	2	97.65	0	0.00	98.60	2	4,219	0.05%
2019/08/20	0	0.00	2	101.15	99.80	-2	4,164	-0.05%
2019/08/19	1	102.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	0	0.00	1	101.00	101.50	-1	4,150	-0.02%
2019/08/14	2	103.50	3	102.00	102.00	-1	4,175	-0.02%
2019/08/13	1	102.00	1	100.50	100.50	0	4,097	0.00%
2019/08/12	1	102.00	1	101.00	101.00	0	4,133	0.00%
2019/08/08	0	0.00	1	102.00	103.00	-1	4,105	-0.02%
2019/08/07	4	101.00	11	102.73	102.00	-7	4,054	-0.17%
2019/08/05	1	98.50	0	0.00	97.60	1	3,960	0.03%
2019/08/02	2	99.30	2	100.00	99.10	0	3,968	0.00%
2019/08/01	13	105.54	0	0.00	106.00	13	3,981	0.33%
2019/07/31	2	106.50	1	108.00	108.00	1	3,956	0.03%
2019/07/30	1	103.00	0	0.00	103.50	1	3,914	0.03%
2019/07/29	3	107.00	0	0.00	106.50	3	3,874	0.08%
2019/07/26	5	108.10	0	0.00	109.50	5	3,833	0.13%
2019/07/25	7	113.29	5	116.30	110.50	2	3,724	0.05%
2019/07/24	2	112.25	3	112.00	112.00	-1	3,544	-0.03%
2019/07/23	6	111.67	4	112.13	112.00	2	3,538	0.06%
2019/07/22	29	105.50	30	106.38	108.00	-1	3,252	-0.03%
2019/07/19	12	98.10	14	97.69	98.20	-2	3,113	-0.06%
2019/07/12	13	97.67	12	99.03	95.50	1	3,111	0.03%
2019/07/11	0	0.00	1	95.00	95.50	-1	3,085	-0.03%
2019/07/10	0	0.00	5	94.00	93.80	-5	3,125	-0.16%
2019/07/09	0	0.00	2	93.20	93.20	-2	3,126	-0.06%
2019/07/05	7	93.47	0	0.00	93.90	7	3,194	0.22%
2019/07/02	0	0.00	12	94.04	95.00	-12	3,338	-0.36%
2019/07/01	1	91.40	111	93.37	94.60	-110	3,324	-3.31%	大賣/鉅額交易
2019/06/27	10	88.40	0	0.00	88.20	10	3,281	0.30%
2019/06/26	13	87.11	10	87.32	87.20	3	3,380	0.09%
2019/06/25	6	89.23	11	90.55	87.50	-5	3,500	-0.14%
2019/06/21	0	0.00	1	90.30	87.60	-1	3,737	-0.03%
2019/06/20	0	0.00	1	88.00	88.10	-1	3,776	-0.03%
2019/06/19	2	84.90	2	85.80	86.00	0	4,025	0.00%
2019/06/14	1	86.00	0	0.00	86.00	1	4,093	0.02%
2019/06/13	4	87.40	3	87.23	87.00	1	4,247	0.02%
2019/06/12	8	89.55	0	0.00	89.20	8	4,421	0.18%
2019/06/11	3	88.37	12	90.38	90.40	-9	4,464	-0.20%
2019/06/05	3	88.37	2	86.20	86.20	1	4,677	0.02%
2019/06/04	2	87.80	2	88.70	87.60	0	4,704	0.00%
2019/06/03	1	86.60	1	87.20	87.20	0	4,721	0.00%
2019/05/31	11	88.45	0	0.00	88.00	11	4,752	0.23%
2019/05/30	0	0.00	5	89.42	90.20	-5	4,789	-0.10%
2019/05/29	1	87.40	2	86.85	87.40	-1	4,751	-0.02%
2019/05/27	1	84.80	0	0.00	85.00	1	4,867	0.02%
2019/05/23	1	82.50	3	84.37	85.00	-2	4,961	-0.04%
2019/05/22	0	0.00	2	84.20	83.90	-2	4,967	-0.04%
2019/05/17	3	80.20	3	79.20	78.60	0	5,091	0.00%
2019/05/16	4	82.80	3	83.20	82.20	1	5,171	0.02%
2019/05/15	2	83.50	0	0.00	83.10	2	5,219	0.04%
2019/05/14	3	81.60	2	83.30	84.30	1	5,297	0.02%
2019/05/13	4	82.33	2	82.50	82.60	2	5,333	0.04%
2019/05/10	1	81.50	2	82.40	82.50	-1	5,482	-0.02%
2019/05/08	2	85.80	0	0.00	86.00	2	5,661	0.04%
2019/05/03	0	0.00	1	86.90	87.20	-1	5,785	-0.02%
2019/04/30	1	85.30	0	0.00	85.60	1	6,108	0.02%
2019/04/29	1	84.00	2	87.10	84.00	-1	6,095	-0.02%
2019/04/25	1	94.10	0	0.00	93.20	1	6,292	0.02%
2019/04/24	0	0.00	3	93.80	92.60	-3	6,586	-0.05%
2019/04/23	2	92.60	3.3	92.87	93.50	-1.3	6,713	-0.02%
2019/04/22	1	92.50	0	0.00	91.90	1	6,708	0.01%
2019/04/19	0	0.00	2	92.00	92.50	-2	6,725	-0.03%
2019/04/18	104	92.03	1	93.30	91.00	103	6,757	1.52%	大買/鉅額交易
2019/04/17	10	94.82	7	97.73	93.00	3	6,773	0.04%
2019/04/16	4	93.68	3	94.97	95.30	1	6,714	0.01%
2019/04/15	2	93.80	20	94.20	92.60	-18	6,710	-0.27%
2019/04/12	20	92.00	1	93.10	93.00	19	6,737	0.28%
2019/04/11	2	92.25	0	0.00	92.50	2	6,739	0.03%
2019/04/10	1	93.00	0	0.00	94.30	1	6,768	0.01%
2019/04/09	1	94.00	0	0.00	93.70	1	6,735	0.01%
2019/04/03	2	94.00	0	0.00	94.20	2	6,737	0.03%
2019/04/01	2	94.20	0	0.00	93.50	2	6,744	0.03%
2019/03/29	3	94.00	0	0.00	93.20	3	6,710	0.04%
2019/03/28	0	0.00	100	95.50	95.10	-100	6,648	-1.50%
2019/03/27	2	95.00	0	0.00	94.60	2	6,552	0.03%
2019/03/26	2	93.10	12	93.15	93.40	-10	6,494	-0.15%
2019/03/25	10	89.90	0	0.00	91.50	10	6,387	0.16%
2019/03/22	0	0.00	92	93.00	92.20	-92	6,333	-1.45%
2019/03/20	0	0.00	1	89.00	88.10	-1	6,275	-0.02%
2019/03/19	0	0.00	10	88.10	87.70	-10	6,345	-0.16%
2019/03/18	13	88.65	1	89.10	89.00	12	6,445	0.19%
2019/03/15	1	87.70	2	88.90	84.50	-1	6,436	-0.02%
2019/03/14	0	0.00	2	90.60	87.50	-2	6,520	-0.03%
2019/03/13	2	89.90	1	89.70	89.20	1	6,548	0.02%
2019/03/12	2	89.90	0	0.00	89.90	2	6,599	0.03%
2019/03/11	2	91.15	2	91.95	90.80	0	6,591	0.00%
2019/03/08	0	0.00	1	87.70	87.90	-1	6,536	-0.02%
2019/03/07	6	88.65	0	0.00	87.10	6	6,640	0.09%
2019/03/06	0	0.00	5	89.34	89.00	-5	6,745	-0.07%
2019/03/05	5	90.00	4	88.30	88.20	1	6,813	0.01%
2019/03/04	1	91.30	1	91.30	91.20	0	6,726	0.00%
2019/02/27	30	89.99	5	92.00	91.70	25	6,700	0.37%
2019/02/26	0	0.00	2	92.10	90.80	-2	6,639	-0.03%
2019/02/22	5	91.00	1	90.90	90.90	4	6,654	0.06%
2019/02/21	62	92.00	0	0.00	92.00	62	6,763	0.92%
2019/02/20	2	92.80	3	93.40	93.50	-1	6,741	-0.01%
2019/02/19	1	92.60	3	93.93	92.10	-2	6,700	-0.03%
2019/02/18	103	94.70	5	93.58	93.40	98	6,645	1.47%	大買/
2019/02/15	23	96.43	21	95.24	95.10	2	6,617	0.03%
2019/02/14	15	95.37	16	95.12	95.00	-1	6,572	-0.02%
2019/02/13	9	99.18	4	98.38	95.00	5	6,608	0.08%
2019/02/12	7	97.14	8	96.48	99.40	-1	6,662	-0.02%
2019/02/11	19	96.37	16	97.41	96.70	3	6,602	0.05%
2019/01/30	39	92.35	43	93.48	94.50	-4	6,449	-0.06%
2019/01/29	3	85.43	1	86.00	86.10	2	6,183	0.03%
2019/01/28	0	0.00	1	86.60	86.00	-1	6,191	-0.02%
2019/01/25	1	85.50	2	86.40	86.50	-1	6,192	-0.02%
2019/01/24	1	84.60	2	83.10	84.60	-1	6,144	-0.02%
2019/01/23	0	0.00	2	80.15	81.90	-2	6,103	-0.03%
2019/01/22	7	85.19	3	86.37	80.50	4	5,962	0.07%
2019/01/21	4	86.28	3	86.70	87.40	1	5,749	0.02%
2019/01/18	1	85.60	6	86.17	87.00	-5	5,710	-0.09%
2019/01/17	8	87.29	4	86.80	86.00	4	5,628	0.07%
2019/01/16	38	86.22	60	84.88	87.10	-22	5,412	-0.41%
2019/01/15	17	79.42	16	78.70	79.20	1	5,106	0.02%
2019/01/14	0	0.00	1	76.40	76.30	-1	4,974	-0.02%
2019/01/11	0	0.00	1	76.30	75.60	-1	4,979	-0.02%
2019/01/10	1	76.20	2	76.80	77.00	-1	4,948	-0.02%
2019/01/09	11	77.27	6	78.30	76.30	5	4,908	0.10%
2019/01/08	1	75.30	4	76.73	77.00	-3	4,831	-0.06%
2019/01/07	1	76.40	7	77.33	74.70	-6	4,718	-0.13%
2019/01/04	11	73.48	8	74.49	75.30	3	4,661	0.06%
2019/01/03	3	74.43	2	74.70	74.70	1	4,650	0.02%
2019/01/02	5	76.48	0	0.00	74.30	5	4,633	0.11%
2018/12/28	5	73.86	6	74.42	74.80	-1	4,548	-0.02%
2018/12/27	5	73.20	22	74.06	73.60	-17	4,528	-0.38%
2018/12/26	3	72.47	0	0.00	70.20	3	4,439	0.07%
2018/12/25	2	70.50	9	71.83	72.30	-7	4,421	-0.16%
2018/12/24	16	74.24	3	74.97	73.70	13	4,383	0.30%
2018/12/22	3	74.00	5	74.36	73.80	-2	4,325	-0.05%
2018/12/21	4	71.65	11	73.33	74.20	-7	4,317	-0.16%
2018/12/20	16	72.78	0	0.00	72.70	16	4,262	0.38%
2018/12/19	2	73.65	8	74.10	74.50	-6	4,208	-0.14%
2018/12/18	8	74.46	5	75.92	73.20	3	4,146	0.07%
2018/12/17	1	74.00	1	74.70	74.70	0	4,070	0.00%
2018/12/14	3	74.70	5	75.06	74.90	-2	4,070	-0.05%
2018/12/13	24	74.97	24	74.93	74.00	0	3,991	0.00%
2018/12/12	5	74.04	6	74.50	73.60	-1	3,837	-0.03%
2018/12/11	1	73.70	9	73.76	74.40	-8	3,719	-0.22%
2018/12/10	11	71.52	19	71.98	71.00	-8	3,565	-0.22%
2018/12/07	30	73.85	50	73.52	75.50	-20	3,414	-0.59%
2018/12/06	22	67.98	19	68.01	68.90	3	3,145	0.10%
2018/12/05	5	70.40	6	71.03	71.00	-1	3,077	-0.03%
2018/12/04	8	70.95	33	71.18	70.40	-25	3,030	-0.83%
2018/12/03	8	69.68	19	70.10	71.00	-11	2,989	-0.37%
2018/11/30	13	68.23	21	68.34	68.00	-8	2,868	-0.28%
2018/11/29	13	67.38	17	67.12	68.00	-4	2,757	-0.15%
2018/11/28	16	64.13	27	64.71	64.00	-11	2,624	-0.42%
2018/11/27	1	61.20	3	61.33	61.60	-2	2,530	-0.08%
2018/11/26	0	0.00	14	60.45	61.00	-14	2,536	-0.55%
2018/11/23	14	59.69	4	59.93	59.40	10	2,539	0.39%
2018/11/22	11	60.95	15	61.84	60.50	-4	2,525	-0.16%
2018/11/21	5	59.84	0	0.00	60.20	5	2,456	0.20%
2018/11/20	18	60.54	40	60.65	59.90	-22	2,462	-0.89%
2018/11/19	14	59.07	26	57.93	59.00	-12	2,341	-0.51%
2018/11/16	4	58.83	4	58.68	57.90	0	2,338	0.00%
2018/11/15	2	58.30	1	58.10	58.50	1	2,332	0.04%
2018/11/14	8	58.01	1	57.80	58.00	7	2,314	0.30%
2018/11/13	8	56.95	16	57.57	58.20	-8	2,278	-0.35%
2018/11/12	17	56.82	8	56.98	57.00	9	2,187	0.41%
2018/11/09	29	56.34	40	56.24	56.70	-11	2,111	-0.52%
2018/11/08	5	54.00	2	54.30	53.00	3	1,945	0.15%
2018/11/07	4	52.80	5	53.60	53.60	-1	1,933	-0.05%
2018/11/06	1	52.20	4	52.00	51.30	-3	1,973	-0.15%
2018/11/05	0	0.00	5	52.84	53.60	-5	1,993	-0.25%
2018/11/02	3	51.30	1	51.50	52.30	2	1,995	0.10%
2018/11/01	4	51.10	5	50.96	50.90	-1	2,035	-0.05%
2018/10/31	2	50.15	2	49.73	50.30	0	2,011	0.00%
2018/10/30	3	48.30	1	47.90	48.10	2	1,982	0.10%
2018/10/26	1	46.90	0	0.00	46.90	1	2,016	0.05%
2018/10/25	4	47.68	2	48.05	47.80	2	2,035	0.10%
2018/10/24	2	48.95	6	49.00	48.95	-4	2,044	-0.20%
2018/10/23	1	48.80	0	0.00	47.90	1	2,084	0.05%
2018/10/22	0	0.00	5	48.57	49.65	-5	2,123	-0.24%
2018/10/19	1	46.45	0	0.00	46.85	1	2,158	0.05%
2018/10/18	2	47.48	0	0.00	47.50	2	2,189	0.09%
2018/10/16	0	0.00	3	48.00	48.30	-3	2,426	-0.12%
2018/10/15	1	46.40	3	47.67	47.30	-2	2,532	-0.08%
2018/10/12	3	47.37	0	0.00	47.45	3	2,830	0.11%
2018/10/11	1	45.00	12	45.20	45.00	-11	3,307	-0.33%
2018/10/09	0	0.00	1	48.40	48.30	-1	3,323	-0.03%
2018/10/08	2	50.13	2	50.70	49.50	0	3,397	0.00%
2018/10/05	16	51.18	3	51.23	49.60	13	3,558	0.37%
2018/10/04	15	52.47	4	52.40	52.50	11	3,641	0.30%
2018/10/03	2	52.70	4	52.90	52.80	-2	3,701	-0.05%
2018/10/02	3	53.67	0	0.00	53.60	3	3,826	0.08%
2018/10/01	1	54.60	1	55.00	54.50	0	3,877	0.00%
2018/09/28	1	54.30	1	55.00	54.30	0	3,959	0.00%
2018/09/27	1	54.40	0	0.00	54.20	1	4,012	0.02%
2018/09/25	0	0.00	3	54.87	55.20	-3	4,209	-0.07%
2018/09/21	1	54.30	1	55.00	54.20	0	4,446	0.00%
2018/09/20	2	53.60	4	54.20	53.60	-2	4,636	-0.04%
2018/09/18	2	56.10	2	57.00	56.00	0	4,657	0.00%
2018/09/17	0	0.00	2	57.60	57.30	-2	4,708	-0.04%
2018/09/13	3	56.90	0	0.00	56.30	3	4,817	0.06%
2018/09/12	2	56.10	2	57.65	57.70	0	4,854	0.00%
2018/09/11	3	56.63	4	57.43	57.40	-1	4,946	-0.02%
2018/09/10	0	0.00	2	57.40	55.70	-2	4,992	-0.04%
2018/09/07	9	58.76	0	0.00	58.10	9	5,026	0.18%
2018/09/06	1	59.70	1	60.30	59.60	0	5,086	0.00%
2018/09/05	9	59.64	7	60.16	59.80	2	5,383	0.04%
2018/09/04	0	0.00	5	61.58	61.30	-5	5,623	-0.09%
2018/09/03	2	60.90	0	0.00	59.90	2	5,717	0.03%
2018/08/31	11	60.36	0	0.00	60.20	11	5,857	0.19%
2018/08/30	3	61.53	0	0.00	61.50	3	5,945	0.05%
2018/08/29	1	62.20	8	62.26	62.30	-7	6,104	-0.11%
2018/08/28	3	62.00	0	0.00	61.80	3	6,444	0.05%
2018/08/27	0	0.00	10	61.19	62.10	-10	6,735	-0.15%
2018/08/24	3	58.23	0	0.00	57.90	3	6,968	0.04%
2018/08/23	6	59.92	2	60.10	59.60	4	6,941	0.06%
2018/08/22	2	60.70	0	0.00	60.20	2	6,927	0.03%
2018/08/20	5	61.40	0	0.00	61.50	5	6,961	0.07%
2018/08/17	8	62.63	0	0.00	61.80	8	6,981	0.11%
2018/08/15	4	65.63	4	64.95	64.40	0	7,135	0.00%
2018/08/14	10	65.07	1	65.30	65.70	9	7,144	0.13%
2018/08/13	6	63.98	1	63.20	63.90	5	7,203	0.07%
2018/08/10	0	0.00	8	68.80	67.50	-8	7,196	-0.11%
2018/08/09	0	0.00	10	67.80	69.00	-10	7,183	-0.14%
2018/08/08	0	0.00	5	69.88	68.70	-5	7,190	-0.07%
2018/08/07	0	0.00	2	70.60	70.40	-2	7,219	-0.03%
2018/08/06	0	0.00	1	71.30	70.30	-1	7,232	-0.01%
2018/08/03	10	71.05	4	69.95	70.90	6	7,276	0.08%
2018/08/02	6	71.57	3	71.50	71.10	3	7,376	0.04%
2018/08/01	14	73.17	0	0.00	72.40	14	7,396	0.19%
2018/07/31	7	72.13	5	72.32	73.10	2	7,377	0.03%
2018/07/30	17	72.91	0	0.00	72.70	17	7,390	0.23%
2018/07/27	22	74.91	7	75.59	74.20	15	7,344	0.20%
2018/07/26	0	0.00	15	74.99	75.00	-15	7,300	-0.21%
2018/07/25	7	72.86	12	73.96	74.00	-5	7,273	-0.07%
2018/07/24	24	72.61	28	72.78	73.80	-4	7,254	-0.06%
2018/07/23	31	73.52	0	0.00	70.80	31	7,169	0.43%
2018/07/20	16	75.63	6	77.25	76.00	10	7,037	0.14%
2018/07/19	44	78.05	65	77.65	77.40	-21	6,949	-0.30%
2018/07/18	56	79.74	45	78.70	81.00	11	6,682	0.16%
2018/07/17	15	73.53	20	74.49	73.70	-5	6,220	-0.08%
2018/07/16	13	74.11	2	74.00	73.50	11	6,239	0.18%
2018/07/13	17	74.21	16	75.33	74.20	1	6,200	0.02%
2018/07/12	8	74.06	15	74.59	74.70	-7	6,142	-0.11%
2018/07/11	10	73.18	17	74.05	73.40	-7	6,256	-0.11%
2018/07/10	17	72.18	6	73.55	74.00	11	6,308	0.17%
2018/07/09	12	72.15	3	73.27	72.00	9	6,188	0.15%
2018/07/06	4	72.15	2	72.00	72.60	2	6,129	0.03%
2018/07/05	5	71.26	0	0.00	69.10	5	6,056	0.08%
2018/07/04	15	73.28	0	0.00	72.00	15	6,016	0.25%
2018/07/03	6	72.58	3	72.23	71.70	3	5,902	0.05%
2018/07/02	23	73.57	7	73.64	72.50	16	5,835	0.27%
2018/06/29	22	73.50	24	73.68	73.70	-2	5,640	-0.04%
2018/06/28	0	0.00	1	67.10	67.00	-1	5,462	-0.02%
2018/06/27	2	68.30	1	67.80	68.50	1	5,506	0.02%
2018/06/26	0	0.00	1	67.00	66.80	-1	5,488	-0.02%
2018/06/25	2	67.25	1	65.50	65.50	1	5,443	0.02%
2018/06/19	2	72.85	0	0.00	72.20	2	5,200	0.04%
2018/06/15	0	0.00	3	72.80	72.10	-3	5,143	-0.06%
2018/06/14	0	0.00	3	71.67	71.30	-3	5,072	-0.06%
2018/06/13	5.7	74.85	3	77.90	71.80	2.7	5,003	0.05%
2018/06/12	18	75.80	17	77.36	78.10	1	4,805	0.02%
2018/06/11	2	73.35	0	0.00	71.00	2	4,581	0.04%
2018/06/08	6	71.85	1	71.50	71.50	5	4,493	0.11%
2018/06/07	1	72.20	0	0.00	70.30	1	4,356	0.02%
2018/06/06	14	70.91	11	71.07	72.20	3	4,301	0.07%
2018/06/05	5	74.62	5	75.72	71.00	0	4,173	0.00%
2018/06/04	2	74.30	5	71.14	74.40	-3	3,814	-0.08%
2018/06/01	6	66.48	11	66.22	67.70	-5	3,540	-0.14%
2018/05/31	2	62.30	0	0.00	61.60	2	3,308	0.06%
2018/05/29	1	62.30	3	63.30	62.30	-2	3,305	-0.06%
2018/05/28	3	63.33	21	63.46	63.20	-18	3,317	-0.54%
2018/05/25	21	63.20	0	0.00	62.90	21	3,310	0.63%
2018/05/24	2	62.85	5	63.54	63.40	-3	3,293	-0.09%
2018/05/23	1	63.20	3	62.93	62.50	-2	3,241	-0.06%
2018/05/22	1	60.90	2	61.20	61.30	-1	3,131	-0.03%
2018/05/21	2	62.30	1	61.70	61.70	1	3,127	0.03%
2018/05/18	1	58.20	2	59.80	60.40	-1	3,050	-0.03%
2018/05/17	5	59.60	0	0.00	58.70	5	3,001	0.17%
2018/05/16	2	59.95	0	0.00	59.50	2	2,977	0.07%
2018/05/15	3	61.00	0	0.00	61.00	3	2,946	0.10%
2018/05/11	3	59.30	6	59.67	59.30	-3	2,859	-0.10%
2018/05/10	6	59.38	1	58.60	59.50	5	2,928	0.17%
2018/05/09	0	0.00	1	57.90	56.70	-1	2,816	-0.04%
2018/05/08	0	0.00	2	56.50	56.40	-2	2,773	-0.07%
2018/05/07	5	57.54	4	57.63	56.80	1	2,767	0.04%
2018/05/02	0	0.00	1	57.00	57.10	-1	2,744	-0.04%
2018/04/26	2	53.85	0	0.00	53.00	2	2,696	0.07%
2018/04/24	1	55.50	0	0.00	53.30	1	2,662	0.04%
2018/04/20	0	0.00	3	56.23	56.00	-3	2,609	-0.11%
2018/04/19	0	0.00	1	58.50	58.80	-1	2,538	-0.04%
2018/04/18	1	57.90	1	58.30	58.30	0	2,497	0.00%
2018/04/17	4	58.18	8	58.86	59.70	-4	2,396	-0.17%
2018/04/16	2	56.50	5	56.80	57.00	-3	2,273	-0.13%
2018/04/13	2	55.00	0	0.00	54.70	2	2,181	0.09%
2018/04/09	1	54.30	0	0.00	54.00	1	2,593	0.04%
2018/04/02	0	0.00	4	55.23	54.30	-4	2,837	-0.14%
2018/03/31	1	54.70	0	0.00	54.70	1	2,795	0.04%
2018/03/30	5	54.54	2	54.65	54.70	3	2,773	0.11%
2018/03/29	0	0.00	1	53.40	53.40	-1	2,717	-0.04%
2018/03/28	1	51.90	0	0.00	52.00	1	2,728	0.04%
2018/03/21	0	0.00	3	53.23	53.00	-3	2,843	-0.11%
2018/03/19	0	0.00	2	54.70	54.20	-2	2,845	-0.07%
2018/03/15	2	55.10	8	55.04	54.30	-6	2,721	-0.22%
2018/03/14	5	53.70	0	0.00	54.00	5	2,678	0.19%
2018/03/13	2	54.30	0	0.00	54.10	2	2,661	0.08%
2018/03/12	2	54.35	6	53.82	54.30	-4	2,652	-0.15%
2018/03/09	1	54.00	2	53.70	53.40	-1	2,613	-0.04%
2018/03/08	0	0.00	5	52.30	52.20	-5	2,605	-0.19%
2018/03/07	13	52.96	6	53.42	51.80	7	2,672	0.26%
2018/03/06	0	0.00	16	53.06	53.00	-16	2,628	-0.61%
2018/03/02	15	52.17	0	0.00	52.50	15	2,583	0.58%
2018/03/01	11	52.77	1	52.70	52.70	10	2,597	0.38%
2018/02/02	2	52.50	2	52.50	50.90	0	2,519	0.00%
2018/01/31	1	49.55	0	0.00	50.20	1	2,396	0.04%
2018/01/29	0	0.00	1	48.75	48.80	-1	2,380	-0.04%
2018/01/26	1	49.25	1	49.30	49.25	0	2,373	0.00%
2018/01/25	1	50.50	3	50.00	50.00	-2	2,407	-0.08%
2018/01/24	1	50.50	0	0.00	50.10	1	2,402	0.04%
2018/01/10	2	51.45	3	51.63	50.30	-1	2,332	-0.04%
2018/01/08	1	56.20	4	54.65	54.10	-3	2,214	-0.14%
2018/01/05	6	56.28	2	56.90	55.80	4	2,134	0.19%
2018/01/04	2	57.15	12	55.90	56.60	-10	2,045	-0.49%
2018/01/03	1	55.30	2	54.50	54.60	-1	1,860	-0.05%
2018/01/02	9	53.56	8	54.53	54.60	1	1,784	0.06%