美時 (1795)-群益金鼎-大安券商分點個股進出

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

美時

(1795)

可現股當沖

股價
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	19	324.55	4	325.63	323.00	15	6,606	0.23%
2024/04/29	24	328.60	13	325.23	329.00	11	6,734	0.16%
2024/04/26	0	0.00	2	312.50	314.50	-2	6,767	-0.03%
2024/04/25	4	312.75	0	0.00	312.00	4	6,784	0.06%
2024/04/24	3	320.33	1	316.00	320.50	2	6,811	0.03%
2024/04/23	10	321.70	8	323.56	320.50	2	6,878	0.03%
2024/04/22	0	0.00	2	315.00	313.00	-2	7,002	-0.03%
2024/04/19	18	312.83	14	313.46	311.50	4	7,220	0.06%
2024/04/18	28	325.57	23	327.67	321.00	5	7,168	0.07%
2024/04/17	69	335.86	160	339.67	333.50	-91	7,175	-1.27%	大賣/
2024/04/16	228	336.81	80	338.00	334.00	148	7,140	2.07%	大買/鉅額交易
2024/04/12	56	339.16	38.1	337.21	342.00	17.9	7,026	0.25%
2024/04/11	22.1	330.88	3	331.00	325.00	19.1	6,982	0.27%
2024/04/10	22	329.61	19	324.92	326.50	3	6,910	0.04%
2024/04/09	10	327.00	15	328.67	323.00	-5	6,861	-0.07%
2024/04/08	10	325.00	5	322.00	325.00	5	6,869	0.07%
2024/04/03	13	318.92	8	320.75	317.50	5	6,735	0.07%
2024/04/01	2	311.00	32	310.55	308.00	-30	6,573	-0.46%
2024/03/29	22	306.66	22	308.00	304.00	0	6,465	0.00%
2024/03/28	101	311.16	89	312.72	306.00	12	6,436	0.19%	大買/
2024/03/27	18	308.06	3	304.67	310.00	15	6,315	0.24%
2024/03/26	10	296.25	20	297.00	293.00	-10	5,985	-0.17%
2024/03/25	2	298.75	2	299.25	294.50	0	5,987	0.00%
2024/03/22	14	280.00	15	286.73	288.50	-1	5,788	-0.02%
2024/03/21	0.1	275.00	0	0.00	274.50	0.1	5,766	0.00%
2024/03/19	0	0.00	2	274.75	275.50	-2	5,811	-0.03%
2024/03/18	1	269.50	0	0.00	271.00	1	5,894	0.02%
2024/03/15	10	272.00	13	271.15	271.50	-3	5,928	-0.05%
2024/03/14	0	0.00	8	270.00	270.00	-8	5,896	-0.14%
2024/03/13	2	269.25	0	0.00	266.50	2	5,939	0.03%
2024/03/12	0	0.00	1	275.00	274.00	-1	6,023	-0.02%
2024/03/11	1	275.00	0	0.00	273.50	1	6,070	0.02%
2024/03/08	3	278.00	8	286.00	275.00	-5	6,246	-0.08%
2024/03/07	11	287.00	0	0.00	284.00	11	6,386	0.17%
2024/03/06	1	293.50	5	295.00	289.00	-4	6,581	-0.06%
2024/03/05	17	297.29	13	296.42	294.50	4	6,582	0.06%
2024/03/04	6	293.67	11	291.59	291.50	-5	6,550	-0.08%
2024/03/01	0	0.00	10	291.75	289.50	-10	6,606	-0.15%
2024/02/29	23	290.57	3	294.67	289.50	20	6,850	0.29%
2024/02/27	16	300.09	6	299.75	296.00	10	6,802	0.15%
2024/02/26	7	279.07	33	281.53	293.50	-26	6,616	-0.39%
2024/02/23	1	272.00	5	273.00	272.00	-4	6,475	-0.06%
2024/02/22	8	274.06	0	0.00	273.00	8	6,523	0.12%
2024/02/21	5	280.50	6	278.50	276.50	-1	6,639	-0.02%
2024/02/19	5	278.50	5	282.00	275.00	0	6,836	0.00%
2024/02/16	1	274.50	2	275.50	277.00	-1	6,991	-0.01%
2024/02/15	24	275.10	7	271.64	273.00	17	7,030	0.24%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	8	273.50	6	274.42	274.50	2	7,221	0.03%
2024/02/01	5	283.10	5	282.00	282.00	0	7,231	0.00%
2024/01/31	0	0.00	1	279.50	279.50	-1	7,211	-0.01%
2024/01/26	0	0.00	10	275.80	273.50	-10	7,327	-0.14%
2024/01/25	6	276.83	10	275.35	274.50	-4	7,375	-0.05%
2024/01/23	5	276.80	5	275.10	276.50	0	7,556	0.00%
2024/01/22	6	285.75	0	0.00	282.50	6	7,586	0.08%
2024/01/18	0	0.00	40	289.63	288.50	-40	7,923	-0.50%
2024/01/17	11	289.64	31	293.05	288.50	-20	8,052	-0.25%
2024/01/16	38	300.88	10	298.05	303.00	28	8,078	0.35%
2024/01/15	49	293.83	26	292.21	296.50	23	7,934	0.29%
2024/01/12	4	286.75	2	283.50	282.50	2	7,715	0.03%
2024/01/11	0	0.00	24	283.77	281.50	-24	7,746	-0.31%
2024/01/10	35	289.21	1	290.00	290.00	34	7,653	0.44%
2024/01/08	9	286.22	4	285.50	284.50	5	7,572	0.07%
2024/01/05	25	278.90	52	279.58	285.00	-27	7,456	-0.36%
2024/01/04	0	0.00	5	274.10	272.00	-5	7,277	-0.07%
2024/01/03	5	276.00	2	275.00	270.50	3	7,252	0.04%
2024/01/02	30	275.72	1	275.50	275.50	29	7,146	0.41%
2023/12/29	5	270.00	8	271.94	272.00	-3	7,086	-0.04%
2023/12/28	2	266.50	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0	0.00	7	267.86	269.50	-7	6,981	-0.10%
2023/12/26	4	260.38	0	0.00	264.00	4	6,955	0.06%
2023/12/22	4	267.13	0	0.00	267.00	4	6,893	0.06%
2023/12/21	1	273.50	0	0.00	268.50	1	6,890	0.01%
2023/12/20	4	276.75	3	273.50	273.50	1	6,861	0.01%
2023/12/19	1	269.00	1	273.50	273.50	0	6,779	0.00%
2023/12/18	0	0.00	5	277.00	272.50	-5	6,815	-0.07%
2023/12/15	3	270.00	11	275.09	274.00	-8	6,831	-0.12%
2023/12/14	0	0.00	7	267.50	268.50	-7	6,792	-0.10%
2023/12/13	3	267.17	0	0.00	264.50	3	6,764	0.04%
2023/12/12	0	0.00	1	274.50	274.00	-1	6,707	-0.01%
2023/12/11	5	274.10	0	0.00	274.50	5	6,653	0.08%
2023/12/08	3	272.00	4	273.00	272.00	-1	6,615	-0.02%
2023/12/07	40	277.31	42	276.95	274.00	-2	6,627	-0.03%
2023/12/06	2	274.00	1	274.00	270.00	1	6,521	0.02%
2023/12/05	21	274.62	29	275.53	272.00	-8	6,487	-0.12%
2023/12/04	11	277.23	2	279.50	277.00	9	6,286	0.14%
2023/12/01	27	264.43	7	269.50	267.50	20	6,085	0.33%
2023/11/28	1	255.50	1	257.50	258.00	0	5,753	0.00%
2023/11/27	1	259.50	1	262.00	257.00	0	5,706	0.00%
2023/11/24	2	251.00	2	247.50	250.00	0	5,466	0.00%
2023/11/22	3	252.50	3	248.83	245.50	0	5,363	0.00%
2023/11/21	1	250.00	0	0.00	248.00	1	5,328	0.02%
2023/11/20	2	259.00	5	259.30	251.50	-3	5,321	-0.06%
2023/11/17	4	254.63	0	0.00	254.00	4	5,218	0.08%
2023/11/16	1	253.50	0	0.00	253.00	1	5,168	0.02%
2023/11/15	8	242.44	11	244.86	252.00	-3	5,061	-0.06%
2023/11/14	2	237.50	8	230.00	238.50	-6	4,929	-0.12%
2023/11/10	5	241.00	8	243.00	240.50	-3	5,229	-0.06%
2023/11/09	7	240.43	3	236.50	236.00	4	5,220	0.08%
2023/11/08	1	244.00	1	242.00	242.00	0	5,433	0.00%
2023/11/07	15	249.37	19	247.08	243.50	-4	5,584	-0.07%
2023/11/06	4	247.75	0	0.00	247.00	4	5,726	0.07%
2023/11/03	2	252.00	2	253.50	244.50	0	5,828	0.00%
2023/11/02	3	247.00	9	250.50	248.50	-6	5,801	-0.10%
2023/11/01	7	257.93	6	255.50	251.00	1	5,757	0.02%
2023/10/31	6	254.50	3	249.00	252.00	3	5,689	0.05%
2023/10/27	6	252.25	5	250.70	254.00	1	5,619	0.02%
2023/10/26	6	237.67	23	242.13	236.00	-17	5,359	-0.32%
2023/10/25	10	240.00	0	0.00	240.00	10	5,272	0.19%
2023/10/24	1	225.50	6	224.50	230.00	-5	5,133	-0.10%
2023/10/23	8	215.81	4	212.38	215.00	4	5,129	0.08%
2023/10/20	2	212.25	12	208.08	208.50	-10	5,254	-0.19%
2023/10/19	18	218.64	8	218.81	218.00	10	5,417	0.18%
2023/10/18	1	215.00	1	212.00	210.50	0	5,566	0.00%
2023/10/17	2	218.50	2	217.50	217.00	0	5,735	0.00%
2023/10/16	5	224.40	2	224.00	220.50	3	5,918	0.05%
2023/10/13	1	229.50	1	230.50	227.50	0	5,982	0.00%
2023/10/12	2	229.75	2	231.50	232.50	0	6,058	0.00%
2023/10/04	1	230.00	1	231.50	232.50	0	6,534	0.00%
2023/10/03	1	235.50	1	234.50	234.00	0	6,640	0.00%
2023/10/02	1	240.50	3	241.50	238.00	-2	6,719	-0.03%
2023/09/28	10	239.25	7	239.79	238.50	3	6,825	0.04%
2023/09/26	2	236.50	2	234.75	235.50	0	7,184	0.00%
2023/09/25	2	238.00	3	238.83	239.50	-1	7,529	-0.01%
2023/09/22	1	230.00	1	232.50	234.00	0	7,696	0.00%
2023/09/21	3	231.67	3	233.00	233.50	0	7,937	0.00%
2023/09/20	4	244.50	3	238.17	237.50	1	8,128	0.01%
2023/09/19	0	0.00	10	250.95	249.50	-10	8,256	-0.12%
2023/09/18	12	248.58	2	247.75	246.50	10	8,281	0.12%
2023/09/15	2	246.00	2	244.25	246.50	0	8,385	0.00%
2023/09/14	1	245.50	1	246.50	246.50	0	8,414	0.00%
2023/09/12	2	238.75	2	238.75	240.00	0	8,595	0.00%
2023/09/08	4	245.63	4	244.88	246.00	0	8,758	0.00%
2023/09/07	2	247.75	2	249.25	247.50	0	8,766	0.00%
2023/09/06	4	249.75	4	251.88	250.00	0	8,820	0.00%
2023/09/05	2	251.75	2	251.00	250.00	0	8,860	0.00%
2023/09/04	0	0.00	5	254.30	256.00	-5	8,916	-0.06%
2023/09/01	5	258.50	2	256.75	258.50	3	8,964	0.03%
2023/08/31	2	255.50	0	0.00	253.50	2	9,023	0.02%
2023/08/30	3	257.50	3	254.50	257.00	0	9,202	0.00%
2023/08/29	2	249.50	4	250.25	252.00	-2	9,210	-0.02%
2023/08/28	1	248.50	1	249.50	247.50	0	9,262	0.00%
2023/08/25	8	251.00	8	249.31	248.00	0	9,287	0.00%
2023/08/24	2	250.00	2	251.50	249.50	0	9,305	0.00%
2023/08/23	2	250.50	2	251.25	249.50	0	9,304	0.00%
2023/08/22	2	259.50	8	255.38	255.00	-6	9,425	-0.06%
2023/08/21	1.1	260.90	3	260.00	260.00	-1.9	9,482	-0.02%
2023/08/18	1	255.00	1	255.00	254.00	0	9,590	0.00%
2023/08/17	7	262.71	1	259.50	259.50	6	9,709	0.06%
2023/08/16	3	271.50	2	271.50	268.00	1	9,745	0.01%
2023/08/15	4	264.63	12	262.71	263.50	-8	10,042	-0.08%
2023/08/14	19	247.84	24	246.94	250.00	-5	10,398	-0.05%
2023/08/11	1	275.50	11	273.45	269.00	-10	10,493	-0.10%
2023/08/10	16	294.06	48	289.83	286.00	-32	10,356	-0.31%
2023/08/09	20	290.38	11	292.55	292.00	9	10,287	0.09%
2023/08/08	5	287.50	25	280.64	280.50	-20	10,417	-0.19%
2023/08/07	1	285.00	2	288.75	285.50	-1	10,717	-0.01%
2023/08/04	11	287.05	11	288.77	289.50	0	10,779	0.00%
2023/08/02	29	296.05	69	291.80	285.50	-40	10,840	-0.37%
2023/08/01	3	293.00	5	292.00	293.00	-2	10,808	-0.02%
2023/07/31	5	291.00	5	284.00	286.50	0	10,838	0.00%
2023/07/26	2.1	291.61	3	294.00	291.00	-0.9	11,327	-0.01%
2023/07/25	79	302.55	7	301.14	301.00	72	11,201	0.64%
2023/07/24	8	302.38	19	297.76	302.00	-11	11,079	-0.10%
2023/07/21	58	294.67	45	293.64	291.00	13	10,941	0.12%
2023/07/20	3	294.83	17	297.15	287.00	-14	10,868	-0.13%
2023/07/19	36	294.29	12	293.42	292.00	24	10,780	0.22%
2023/07/17	5	287.10	4	288.00	288.50	1	10,907	0.01%
2023/07/14	3	277.33	17	274.79	277.50	-14	10,937	-0.13%
2023/07/13	8	285.56	4	286.00	280.00	4	10,846	0.04%
2023/07/12	15	290.67	5	291.00	290.00	10	10,748	0.09%
2023/07/07	1	290.00	2	290.25	284.50	-1	10,601	-0.01%
2023/07/06	2	294.75	70	295.00	290.00	-68	10,550	-0.64%
2023/07/05	82	306.62	11	300.55	294.50	71	10,508	0.68%
2023/07/04	10.4	303.76	2	301.25	297.00	8.4	10,684	0.08%
2023/07/03	24.1	301.16	230	301.65	299.00	-206	10,815	-1.90%	大賣/鉅額交易
2023/06/30	202	341.00	131	341.15	325.50	71	10,553	0.67%	大買/大賣/
2023/06/29	167	338.77	11	338.86	338.50	156	10,581	1.47%	大買/鉅額交易
2023/06/28	163	334.13	173	335.64	333.50	-10	10,466	-0.10%	大買/大賣/
2023/06/27	75	327.05	65	325.82	329.00	10	10,336	0.10%
2023/06/26	1	302.00	1	304.00	311.50	0	10,210	0.00%
2023/06/21	3	314.50	3	309.00	308.00	0	10,262	0.00%
2023/06/20	2	321.50	2	323.50	320.00	0	10,186	0.00%
2023/06/16	6	325.58	13	328.73	323.00	-7	10,180	-0.07%
2023/06/15	7	326.57	64	319.64	330.00	-57	10,090	-0.56%
2023/06/14	56	324.50	2	317.75	314.00	54	10,005	0.54%
2023/06/13	0.1	315.00	0	0.00	311.50	0.1	10,016	0.00%
2023/06/09	6	315.67	10	317.00	319.00	-4	10,155	-0.04%
2023/06/08	6	317.33	7	323.00	311.00	-1	10,193	-0.01%
2023/06/07	7	316.86	5	320.70	322.00	2	10,291	0.02%
2023/06/06	1	315.50	1	320.50	315.50	0	10,290	0.00%
2023/06/05	47	332.39	26	335.10	315.50	21	10,443	0.20%
2023/05/31	2	328.50	0	0.00	327.00	2	10,410	0.02%
2023/05/30	3	331.17	3	330.33	328.50	0	10,438	0.00%
2023/05/29	0	0.00	65	327.46	330.50	-65	10,451	-0.62%
2023/05/26	174	335.79	409	336.63	327.00	-235	10,501	-2.24%	大買/大賣/鉅額交易
2023/05/25	107	334.82	5	332.40	331.00	102	10,435	0.98%	大買/鉅額交易
2023/05/24	200	332.36	1	328.50	334.50	199	10,597	1.88%	大買/鉅額交易
2023/05/23	41	339.13	41	341.67	342.00	0	10,554	0.00%
2023/05/22	2	334.50	1	334.50	332.00	1	10,623	0.01%
2023/05/19	283.1	343.09	282	339.96	343.50	1.1	10,942	0.01%	大買/大賣/
2023/05/18	171	324.92	173.1	325.76	339.00	-2.1	10,548	-0.02%	大買/大賣/
2023/05/17	36	293.36	37	296.14	308.50	-1	10,167	-0.01%
2023/05/15	2	289.00	3	288.17	275.50	-1	10,505	-0.01%
2023/05/12	115.2	290.51	82	291.85	289.00	33.2	10,560	0.31%	大買/
2023/05/11	115.2	290.51	82	291.85	283.50	33.2	10,608	0.31%	大買/
2023/05/10	0.1	281.50	0	0.00	285.00	0.1	10,557	0.00%
2023/05/08	0	0.00	11	284.82	287.00	-11	11,495	-0.10%
2023/05/05	1	282.00	0	0.00	281.50	1	11,577	0.01%
2023/05/04	10	280.45	19.4	280.18	279.00	-9.4	11,585	-0.08%
2023/05/03	5	273.50	2	279.50	272.50	3	11,322	0.03%
2023/05/02	22	275.07	42	269.79	278.00	-20	11,293	-0.18%
2023/04/27	1.2	251.25	11	256.59	257.00	-9.8	11,317	-0.09%
2023/04/26	1	250.00	1	251.50	254.00	0	11,495	0.00%
2023/04/25	14.1	251.93	12	252.00	254.50	2.1	11,533	0.02%
2023/04/24	10	255.80	7	257.57	260.50	3	11,571	0.03%
2023/04/21	11.1	257.50	9	258.89	250.00	2.1	11,703	0.02%
2023/04/20	30.1	274.78	49	274.71	265.00	-18.9	11,657	-0.16%
2023/04/19	34	269.90	24	261.17	269.00	10	11,532	0.09%
2023/04/18	5	266.80	4	265.13	265.50	1	11,483	0.01%
2023/04/14	3	268.00	5	267.10	265.00	-2	11,654	-0.02%
2023/04/13	48	272.68	21	272.38	267.00	27	11,820	0.23%
2023/04/12	8	268.19	3	269.67	267.50	5	12,000	0.04%
2023/04/11	4	267.00	0	0.00	265.50	4	12,263	0.03%
2023/04/10	3	271.33	0	0.00	265.50	3	12,365	0.02%
2023/04/07	8	274.69	25	274.58	273.00	-17	12,493	-0.14%
2023/04/06	28	262.61	65	266.77	269.50	-37	12,364	-0.30%
2023/03/31	2	252.25	2	254.25	251.00	0	12,223	0.00%
2023/03/30	6	257.58	5	257.90	257.50	1	12,342	0.01%
2023/03/29	16	251.31	15	252.80	258.00	1	12,279	0.01%
2023/03/28	6	256.00	0	0.00	246.00	6	12,297	0.05%
2023/03/27	20	253.48	1	255.00	252.00	19	12,263	0.15%
2023/03/24	0	0.00	3	251.50	252.50	-3	12,406	-0.02%
2023/03/23	4	244.13	6	245.08	244.00	-2	12,539	-0.02%
2023/03/22	0	0.00	2	243.50	243.50	-2	12,526	-0.02%
2023/03/21	2	246.00	3	244.17	243.50	-1	12,477	-0.01%
2023/03/20	2	249.50	0	0.00	248.50	2	12,412	0.02%
2023/03/17	3	245.00	2	248.50	247.50	1	12,389	0.01%
2023/03/16	7	246.14	0	0.00	245.50	7	12,333	0.06%
2023/03/15	21	251.60	28	254.54	254.50	-7	12,230	-0.06%
2023/03/14	19	253.66	29	252.78	248.00	-10	12,164	-0.08%
2023/03/13	3	252.17	1	250.50	250.00	2	12,117	0.02%
2023/03/10	22	259.70	8	256.94	255.00	14	12,041	0.12%
2023/03/09	16	271.38	0	0.00	270.00	16	11,896	0.13%
2023/03/08	32	282.27	12	275.00	271.50	20	11,878	0.17%
2023/03/07	4	279.88	1	283.00	277.50	3	11,702	0.03%
2023/03/06	1	284.00	20	284.05	285.00	-19	12,145	-0.16%
2023/03/03	1	282.50	0	0.00	278.50	1	13,111	0.01%
2023/03/02	13	283.54	2	286.00	283.50	11	13,927	0.08%
2023/02/24	0	0.00	10	279.50	281.00	-10	15,311	-0.07%
2023/02/23	17	283.09	12	283.63	285.00	5	15,679	0.03%
2023/02/22	14	284.29	14	286.14	276.50	0	16,351	0.00%
2023/02/21	2	283.75	4	285.00	287.00	-2	16,517	-0.01%
2023/02/20	3	286.00	16	295.59	284.50	-13	16,869	-0.08%
2023/02/17	21	292.40	19	291.37	294.50	2	16,801	0.01%
2023/02/16	6	280.92	5	279.90	284.00	1	16,713	0.01%
2023/02/15	14	270.93	4	272.00	272.50	10	17,036	0.06%
2023/02/14	3	270.33	2	269.00	267.50	1	17,159	0.01%
2023/02/13	7	284.07	16	289.13	277.50	-9	16,933	-0.05%
2023/02/10	16	279.56	13	280.88	277.50	3	16,509	0.02%
2023/02/09	9	282.28	20	282.48	276.00	-11	16,298	-0.07%
2023/02/08	14	283.75	14	282.75	284.00	0	16,106	0.00%
2023/02/07	23	281.74	22	278.34	281.00	1	15,899	0.01%
2023/02/06	15	263.80	24	263.27	273.50	-9	15,267	-0.06%
2023/02/03	11	253.00	14	252.57	249.00	-3	14,987	-0.02%
2023/02/02	19	244.84	6	241.50	247.00	13	14,905	0.09%
2023/02/01	5	242.30	0	0.00	237.50	5	14,915	0.03%
2023/01/30	3	237.50	3	237.50	237.50	0	15,090	0.00%
2023/01/17	10	245.85	10	247.50	243.50	0	15,139	0.00%
2023/01/16	18	236.86	19	238.50	244.00	-1	15,033	-0.01%
2023/01/12	5	230.70	4	229.75	230.50	1	15,079	0.01%
2023/01/11	11	245.55	6	251.92	240.50	5	15,022	0.03%
2023/01/10	1	244.50	1	245.50	244.00	0	15,027	0.00%
2023/01/09	54	249.01	56	247.07	249.00	-2	15,190	-0.01%
2023/01/06	11	244.95	11	239.50	240.50	0	15,412	0.00%
2023/01/04	4	250.50	2	253.00	243.50	2	16,017	0.01%
2023/01/03	3	249.67	3.3	251.70	250.50	-0.3	16,305	0.00%
2022/12/30	7	253.07	1	251.50	246.00	6	16,433	0.04%
2022/12/29	45	240.60	50	251.53	250.00	-5	16,415	-0.03%
2022/12/28	0	0.00	5	240.50	238.50	-5	16,430	-0.03%
2022/12/27	0	0.00	5	243.50	237.50	-5	16,705	-0.03%
2022/12/26	5	240.50	1	234.50	240.50	4	16,719	0.02%
2022/12/23	2	233.25	3	229.33	232.00	-1	16,719	-0.01%
2022/12/22	7	229.14	2	226.25	231.50	5	16,890	0.03%
2022/12/21	6	229.17	1	232.00	228.50	5	16,922	0.03%
2022/12/20	4.1	232.37	3	229.33	225.50	1.1	17,186	0.01%
2022/12/19	0	0.00	8	240.06	237.00	-8	17,308	-0.05%
2022/12/16	10	241.90	1	239.50	234.50	9	17,539	0.05%
2022/12/15	7	246.36	11	243.73	241.00	-4	17,789	-0.02%
2022/12/14	3	242.67	3	247.83	255.00	0	17,895	0.00%
2022/12/13	10	258.00	0	0.00	251.50	10	18,254	0.05%
2022/12/09	0	0.00	3	246.67	254.00	-3	18,682	-0.02%
2022/12/08	2	244.90	0	0.00	240.50	2	19,002	0.01%
2022/12/07	2.2	246.41	5	239.90	244.00	-2.8	19,374	-0.01%
2022/12/06	4	257.00	1	251.00	249.50	3	19,596	0.02%
2022/12/05	0	0.00	16	258.59	269.50	-16	19,919	-0.08%
2022/12/01	1	252.00	0	0.00	246.50	1	20,315	0.00%
2022/11/30	9	238.28	11	239.77	244.00	-2	20,795	-0.01%
2022/11/29	8	237.88	0	0.00	233.50	8	21,046	0.04%
2022/11/28	14	237.29	19	245.76	246.50	-5	21,276	-0.02%
2022/11/25	18	248.03	18	245.58	245.50	0	20,880	0.00%
2022/11/24	26	226.83	26	232.88	239.00	0	20,189	0.00%
2022/11/23	25	207.28	9	213.33	217.50	16	19,465	0.08%
2022/11/22	6	193.00	18	194.53	198.00	-12	18,795	-0.06%
2022/11/21	11	191.95	7	190.86	192.00	4	18,766	0.02%
2022/11/18	18	185.28	13	181.58	187.00	5	18,572	0.03%
2022/11/17	45	173.77	44	175.25	174.00	1	18,131	0.01%
2022/11/16	30	170.98	28	170.61	170.00	2	18,063	0.01%
2022/11/15	1	169.00	3	171.67	169.00	-2	18,102	-0.01%
2022/11/14	5	169.80	3	170.00	171.00	2	18,652	0.01%
2022/11/11	0	0.00	9	166.78	171.50	-9	18,760	-0.05%
2022/11/10	1	156.50	0	0.00	156.00	1	19,133	0.01%
2022/11/08	0	0.00	3	162.00	159.50	-3	19,261	-0.02%
2022/11/04	3	158.67	20	160.50	159.00	-17	19,278	-0.09%
2022/11/03	0	0.00	1	161.00	163.00	-1	19,264	-0.01%
2022/11/01	3	156.67	4	157.25	158.50	-1	19,181	-0.01%
2022/10/31	2	154.50	32	155.19	154.50	-30	19,107	-0.16%
2022/10/28	1	151.00	24	151.48	151.00	-23	19,040	-0.12%
2022/10/27	45	149.00	4	150.00	149.50	41	18,960	0.22%
2022/10/26	1	143.00	2	144.00	143.00	-1	18,882	-0.01%
2022/10/25	10	145.30	4	143.63	143.00	6	18,760	0.03%
2022/10/24	10	150.60	10	149.25	147.50	0	18,673	0.00%
2022/10/21	15	148.67	15	148.50	146.50	0	18,672	0.00%
2022/10/20	23	150.30	17	148.94	155.00	6	18,703	0.03%
2022/10/19	15	153.67	17	152.56	153.00	-2	18,786	-0.01%
2022/10/18	11	151.41	15	151.43	153.00	-4	19,182	-0.02%
2022/10/17	17	145.26	14	146.64	148.50	3	19,289	0.02%
2022/10/14	4	155.00	4	157.50	153.00	0	19,110	0.00%
2022/10/13	42	157.18	34	155.41	148.50	8	18,790	0.04%
2022/10/12	9	162.44	14	162.39	161.50	-5	18,489	-0.03%
2022/10/11	10	162.80	2	166.25	159.50	8	18,286	0.04%
2022/10/07	3	167.67	2	168.00	168.00	1	18,030	0.01%
2022/10/06	3	168.00	5	170.80	172.00	-2	17,876	-0.01%
2022/10/05	6	168.33	14	169.25	170.50	-8	17,793	-0.04%
2022/10/04	12	165.50	19	166.68	167.00	-7	17,617	-0.04%
2022/10/03	14	159.57	13	160.50	157.50	1	17,590	0.01%
2022/09/30	22	159.61	13	154.00	162.50	9	17,688	0.05%
2022/09/29	30	158.38	21	158.38	158.00	9	17,667	0.05%
2022/09/28	40	157.30	40	156.44	154.00	0	17,494	0.00%
2022/09/27	44	158.73	44	158.30	166.00	0	17,482	0.00%
2022/09/26	12	165.92	24	165.29	162.00	-12	17,307	-0.07%
2022/09/23	11	167.00	11	164.86	166.00	0	17,314	0.00%
2022/09/22	6	172.08	12	173.83	174.00	-6	17,473	-0.03%
2022/09/21	19	169.34	7	169.43	169.00	12	17,566	0.07%
2022/09/20	30	173.50	28	169.41	173.50	2	17,686	0.01%
2022/09/19	5	165.90	1	163.00	163.00	4	17,583	0.02%
2022/09/16	11	169.77	7	168.36	171.00	4	17,573	0.02%
2022/09/15	3	169.00	4	171.25	168.00	-1	17,621	-0.01%
2022/09/14	6	166.83	3	167.67	170.00	3	17,559	0.02%
2022/09/13	1	164.50	0	0.00	165.00	1	17,429	0.01%
2022/09/12	0	0.00	7	158.50	164.00	-7	17,644	-0.04%
2022/09/08	10	152.15	6	153.50	154.00	4	17,765	0.02%
2022/09/07	16	153.06	11	152.73	151.50	5	17,825	0.03%
2022/09/06	19	155.87	19	154.18	154.00	0	17,954	0.00%
2022/09/05	2	170.50	5	176.70	166.50	-3	17,691	-0.02%
2022/09/02	18	175.08	12	176.75	170.00	6	17,738	0.03%
2022/09/01	6	170.08	24	171.50	169.00	-18	17,737	-0.10%
2022/08/31	1	176.00	3	177.00	173.50	-2	18,090	-0.01%
2022/08/30	3	169.83	3	172.17	174.00	0	18,361	0.00%
2022/08/29	3	170.50	80	171.50	169.50	-77	18,399	-0.42%
2022/08/26	114	182.46	267	179.96	176.00	-153	18,189	-0.84%	大買/大賣/鉅額交易
2022/08/25	180	175.32	69	175.76	175.50	111	17,591	0.63%	大買/鉅額交易
2022/08/24	127	178.04	8	179.75	174.00	119	17,325	0.69%	大買/鉅額交易
2022/08/23	13	176.62	140	180.70	176.00	-127	16,999	-0.75%	大賣/鉅額交易
2022/08/22	153	184.00	612	186.80	180.00	-459	16,681	-2.75%	大買/大賣/鉅額交易
2022/08/19	634	186.63	28	186.13	184.50	606	16,210	3.74%	大買/鉅額交易
2022/08/18	4	171.88	212	172.93	184.50	-208	15,635	-1.33%	大賣/鉅額交易
2022/08/17	214	169.14	21	164.98	168.00	193	15,227	1.27%	大買/鉅額交易
2022/08/16	16	153.84	36	154.56	161.50	-20	14,415	-0.14%
2022/08/15	35	146.07	22	144.23	147.00	13	14,136	0.09%
2022/08/12	2	143.00	2	145.00	145.00	0	14,246	0.00%
2022/08/11	5	144.50	0	0.00	143.00	5	14,631	0.03%
2022/08/10	0	0.00	13	146.08	148.00	-13	14,709	-0.09%
2022/08/09	6	143.17	0	0.00	141.50	6	14,685	0.04%
2022/08/08	13	143.00	3	143.00	143.00	10	14,700	0.07%
2022/08/05	2	142.00	3	139.67	142.00	-1	14,683	-0.01%
2022/08/02	3	138.33	9	137.67	133.00	-6	14,641	-0.04%
2022/07/29	2	141.50	4	143.63	141.50	-2	14,575	-0.01%
2022/07/28	4	143.50	3	142.83	141.50	1	14,550	0.01%
2022/07/27	8	140.63	5	144.00	141.50	3	14,504	0.02%
2022/07/26	7	142.14	13	150.42	142.00	-6	14,371	-0.04%
2022/07/25	20	148.88	17	148.41	149.50	3	14,073	0.02%
2022/07/22	12	142.46	68	138.70	144.50	-56	13,539	-0.41%
2022/07/21	87	132.18	37	130.46	135.00	50	13,243	0.38%
2022/07/20	7	131.00	8	131.88	130.00	-1	13,233	-0.01%
2022/07/19	7	130.36	12	133.83	130.00	-5	13,290	-0.04%
2022/07/18	40	130.13	25	130.00	130.00	15	13,242	0.11%
2022/07/15	28	131.34	25	135.00	131.00	3	13,165	0.02%
2022/07/14	30	137.00	30	137.17	137.00	0	13,057	0.00%
2022/07/13	22	139.50	23	139.67	139.50	-1	13,098	-0.01%
2022/07/12	3	134.67	3	134.67	135.00	0	13,102	0.00%
2022/07/11	34	138.68	38	135.75	139.00	-4	13,132	-0.03%
2022/07/08	66	139.45	37	142.35	135.00	29	12,878	0.23%
2022/07/07	66	142.53	56	141.26	146.00	10	12,717	0.08%
2022/07/06	33	144.80	48	145.24	143.50	-15	12,598	-0.12%
2022/07/05	7	141.79	3	144.50	148.00	4	12,548	0.03%
2022/07/04	20	139.30	12	137.92	141.50	8	12,505	0.06%
2022/07/01	27	144.04	30	145.33	142.50	-3	12,654	-0.02%
2022/06/30	33	153.76	56	155.29	153.50	-23	12,449	-0.18%
2022/06/29	80	156.95	107	155.11	157.50	-27	12,114	-0.22%	大賣/
2022/06/28	62	149.26	46	151.87	148.50	16	11,846	0.14%
2022/06/27	42	151.20	44	147.24	151.50	-2	11,681	-0.02%
2022/06/24	11	143.36	54	142.16	145.00	-43	12,069	-0.36%
2022/06/23	6	142.50	2	141.50	143.50	4	12,214	0.03%
2022/06/22	11	139.09	1	140.50	138.00	10	12,641	0.08%
2022/06/21	1	140.50	18	143.08	146.00	-17	12,601	-0.13%
2022/06/20	15	143.67	63	144.90	139.00	-48	12,569	-0.38%
2022/06/17	28	145.66	46	142.65	146.50	-18	12,181	-0.15%
2022/06/16	16	140.03	5	142.00	137.00	11	11,966	0.09%
2022/06/15	61	138.52	46	140.03	140.00	15	12,054	0.12%
2022/06/14	28	135.86	21	137.43	136.50	7	11,769	0.06%
2022/06/13	61	143.48	19	142.50	143.00	42	11,547	0.36%
2022/06/10	7	148.21	108	147.50	152.00	-101	11,272	-0.90%	大賣/鉅額交易
2022/06/09	33	145.65	13	146.42	145.50	20	11,067	0.18%
2022/06/08	143	143.03	111	142.62	145.50	32	10,603	0.30%	大買/大賣/
2022/06/07	15	131.97	16	133.22	139.50	-1	10,082	-0.01%
2022/06/06	20	127.00	0	0.00	127.00	20	9,962	0.20%
2022/06/01	40	129.00	0	0.00	126.00	40	10,236	0.39%
2022/05/31	20	128.50	0	0.00	128.50	20	10,383	0.19%
2022/05/30	10	126.50	0	0.00	128.00	10	10,571	0.09%
2022/05/27	0	0.00	15	130.50	126.50	-15	10,969	-0.14%
2022/05/26	20	129.00	4	132.00	129.00	16	11,280	0.14%
2022/05/25	4	132.00	18	132.33	131.50	-14	11,444	-0.12%
2022/05/24	5	128.90	12	128.83	127.50	-7	11,693	-0.06%
2022/05/23	25	130.92	20	130.88	130.50	5	11,677	0.04%
2022/05/20	19	130.58	3	133.00	129.50	16	11,628	0.14%
2022/05/19	8	129.88	4	128.88	131.50	4	11,430	0.03%
2022/05/18	0	0.00	13	119.88	129.00	-13	10,988	-0.12%
2022/05/17	24	118.35	1	123.00	117.50	23	10,808	0.21%
2022/05/16	0	0.00	35	121.14	119.00	-35	10,699	-0.33%
2022/05/13	0	0.00	21	118.43	117.50	-21	10,620	-0.20%
2022/05/11	0	0.00	10	117.00	115.50	-10	10,493	-0.10%
2022/05/10	15	114.67	0	0.00	115.00	15	10,465	0.14%
2022/05/05	50	120.00	0	0.00	119.00	50	10,353	0.48%
2022/05/04	0	0.00	1	116.50	115.50	-1	10,322	-0.01%
2022/05/03	31	119.18	16	119.56	119.00	15	10,284	0.15%
2022/04/29	0	0.00	1	118.00	116.50	-1	10,221	-0.01%
2022/04/28	0	0.00	1	116.50	115.00	-1	10,223	-0.01%
2022/04/27	2	116.00	1	118.00	116.50	1	10,192	0.01%
2022/04/26	5	118.50	16	115.78	115.50	-11	10,112	-0.11%
2022/04/25	10	120.25	121	126.50	118.00	-111	10,021	-1.11%	大賣/鉅額交易
2022/04/22	12	132.79	2	134.00	131.00	10	9,896	0.10%
2022/04/21	19	132.18	1	134.50	134.50	18	9,825	0.18%
2022/04/20	7	132.64	0	0.00	130.00	7	9,747	0.07%
2022/04/19	11	132.64	12	133.75	133.50	-1	9,682	-0.01%
2022/04/18	5	131.00	5	132.00	132.50	0	9,489	0.00%
2022/04/15	25	132.60	25	126.50	126.50	0	9,301	0.00%
2022/04/14	21	130.05	1	130.00	130.00	20	9,135	0.22%
2022/04/13	40	127.56	5	128.80	129.50	35	9,004	0.39%
2022/04/12	5	123.50	0	0.00	123.50	5	8,848	0.06%
2022/04/11	13	124.27	3	124.00	124.50	10	8,762	0.11%
2022/04/08	21	125.93	1	129.00	129.00	20	8,652	0.23%
2022/04/07	20	135.73	19	135.76	128.50	1	8,453	0.01%
2022/04/06	0	0.00	2	132.00	132.00	-2	8,085	-0.02%
2022/04/01	1	130.50	2	132.25	130.50	-1	7,998	-0.01%
2022/03/31	5	134.30	6	134.92	135.50	-1	7,825	-0.01%
2022/03/30	3	134.17	2	136.50	133.50	1	7,527	0.01%
2022/03/29	48	134.09	46	129.55	133.00	2	7,236	0.03%
2022/03/28	3	126.67	5	125.70	125.00	-2	6,597	-0.03%
2022/03/25	23	126.59	23	126.67	124.50	0	6,204	0.00%
2022/03/24	33	116.48	33	117.83	121.00	0	5,562	0.00%
2022/03/23	8	110.69	31	112.02	112.00	-23	5,364	-0.43%
2022/03/22	5	116.60	4	116.25	117.50	1	5,208	0.02%
2022/03/21	22	117.07	72	116.58	117.00	-50	5,168	-0.97%
2022/03/18	134	111.81	64	112.74	114.00	70	4,936	1.42%	大買/
2022/03/17	22	106.59	21	107.83	108.50	1	4,691	0.02%
2022/03/15	0	0.00	20	103.50	99.70	-20	4,567	-0.44%
2022/03/14	3	100.00	4	100.88	101.50	-1	4,544	-0.02%
2022/03/11	22	102.57	4	103.13	102.50	18	4,585	0.39%
2022/03/10	2	106.50	0	0.00	107.00	2	4,523	0.04%
2022/03/09	7	105.93	8	105.06	103.00	-1	4,414	-0.02%
2022/03/08	0	0.00	5	104.10	101.50	-5	4,505	-0.11%
2022/03/07	3	107.50	1	112.00	106.00	2	4,375	0.05%
2022/03/04	1	114.50	1	114.00	112.50	0	4,228	0.00%
2022/03/03	7	118.14	10	117.95	115.50	-3	4,109	-0.07%
2022/03/02	25	116.94	43	115.85	118.00	-18	3,932	-0.46%
2022/03/01	108	111.74	87	111.77	114.00	21	3,615	0.58%	大買/
2022/02/25	18	110.44	42	110.08	111.50	-24	3,327	-0.72%
2022/02/24	43	103.00	11	104.36	103.00	32	3,034	1.05%
2022/02/23	0	0.00	1	96.60	102.50	-1	2,740	-0.04%
2022/02/22	0	0.00	2	93.15	93.40	-2	2,852	-0.07%
2022/02/14	1	87.10	0	0.00	86.10	1	3,016	0.03%
2022/02/11	1	88.90	0	0.00	88.50	1	3,009	0.03%
2022/02/08	0	0.00	1	89.30	89.60	-1	2,971	-0.03%
2022/01/18	1	89.00	0	0.00	88.20	1	2,934	0.03%
2021/12/28	0	0.00	2	97.40	96.30	-2	3,025	-0.07%
2021/12/22	2	99.50	0	0.00	97.80	2	3,197	0.06%
2021/12/21	1	96.00	2	96.80	97.40	-1	3,237	-0.03%
2021/12/20	2	96.15	0	0.00	95.50	2	3,288	0.06%
2021/12/15	0	0.00	10	101.35	98.20	-10	3,192	-0.31%
2021/12/14	11	100.10	2	102.00	101.50	9	3,130	0.29%
2021/12/13	2	100.50	2	101.50	100.50	0	3,079	0.00%
2021/12/07	1	98.10	0	0.00	96.30	1	2,905	0.03%
2021/12/02	1	102.00	0	0.00	102.00	1	2,729	0.04%
2021/11/25	5	116.40	5	114.90	112.50	0	2,472	0.00%
2021/11/24	6	112.67	11	113.00	114.50	-5	2,376	-0.21%
2021/11/23	5	109.00	5	114.00	108.00	0	2,315	0.00%
2021/11/22	5	111.50	0	0.00	111.50	5	2,259	0.22%
2021/11/19	5	114.50	7	115.79	114.50	-2	2,241	-0.09%
2021/11/18	12	114.50	12	115.88	117.00	0	2,086	0.00%
2021/11/17	2	106.50	0	0.00	106.50	2	1,977	0.10%
2021/11/16	0	0.00	1	96.70	97.10	-1	2,005	-0.05%
2021/11/15	11	95.11	10	96.50	96.30	1	2,070	0.05%
2021/10/08	0	0.00	3	100.50	100.50	-3	4,075	-0.07%
2021/09/30	3	102.00	0	0.00	108.00	3	4,537	0.07%
2021/09/28	0	0.00	1	103.50	104.00	-1	4,539	-0.02%
2021/09/27	1	102.50	0	0.00	102.00	1	4,536	0.02%
2021/08/16	1	115.00	0	0.00	116.50	1	5,107	0.02%
2021/08/13	0	0.00	31	122.73	122.00	-31	5,151	-0.60%
2021/08/10	30	137.00	0	0.00	137.00	30	5,518	0.54%
2021/08/04	1	146.00	0	0.00	141.00	1	5,536	0.02%
2021/07/29	0	0.00	30	145.00	150.50	-30	5,211	-0.58%
2021/07/28	30	144.00	0	0.00	144.00	30	5,142	0.58%
2021/07/27	0	0.00	0	150.00	148.50	0	5,059	0.00%
2021/07/23	0	0.00	0.1	147.00	146.00	-0.1	4,936	0.00%
2021/07/22	2	155.00	2	151.00	152.00	0	4,841	0.00%
2021/07/21	0	0.00	52	142.97	154.50	-52	4,671	-1.11%
2021/07/20	56.2	141.51	4	148.00	140.50	52.2	4,495	1.16%
2021/07/15	1	134.00	1	126.00	127.50	0	3,925	0.00%
2021/07/14	3	129.00	7	126.14	128.50	-4	3,801	-0.11%
2021/07/13	2	126.75	52	122.96	127.00	-50	3,717	-1.35%
2021/07/12	52	121.96	0	0.00	122.00	52	3,522	1.48%
2021/07/09	2	113.00	42	105.43	114.00	-40	3,243	-1.23%
2021/07/08	40	104.00	0	0.00	104.00	40	3,183	1.26%
2021/07/07	2	107.00	0	0.00	107.50	2	3,171	0.06%
2021/07/06	2	107.50	3	107.00	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	6	103.75	105.00	-6	3,089	-0.19%
2021/07/02	0	0.00	50	106.50	102.50	-50	3,047	-1.64%
2021/07/01	55	104.85	15	102.53	105.00	40	2,988	1.34%
2021/06/30	17	99.18	3	100.50	101.50	14	2,878	0.49%
2021/06/29	8	96.23	5	96.38	96.90	3	2,721	0.11%
2021/06/11	0	0.00	20	93.60	87.40	-20	2,501	-0.80%
2021/06/10	50	93.17	30	93.23	94.20	20	2,403	0.83%
2021/06/07	30	90.51	30	91.41	90.80	0	2,360	0.00%
2021/05/28	0	0.00	1	94.60	94.90	-1	2,136	-0.05%
2021/05/27	1	97.00	10	92.72	96.40	-9	2,081	-0.43%
2021/05/26	10	94.65	0	0.00	92.20	10	1,979	0.51%
2021/05/25	22	92.76	137	92.16	93.20	-115	1,939	-5.93%	大賣/鉅額交易
2021/05/24	145	92.79	30	93.31	92.10	115	1,865	6.17%	大買/鉅額交易
2021/05/19	3	84.03	3	88.90	88.00	0	1,454	0.00%
2021/05/17	51	79.70	56	80.52	82.50	-5	1,212	-0.41%
2021/05/14	33	75.09	0	0.00	75.10	33	1,085	3.04%
2021/05/13	0	0.00	48	66.00	68.30	-48	1,069	-4.49%
2021/04/28	0	0.00	16	81.82	81.30	-16	1,027	-1.56%
2021/04/27	40	82.72	60	81.80	82.80	-20	1,026	-1.95%
2021/04/26	37	80.82	1	81.10	80.50	36	1,004	3.58%
2021/03/30	1	75.90	1	76.30	76.50	0	832	0.00%
2021/03/29	1	75.00	1	76.40	76.00	0	823	0.00%
2021/03/19	20	73.60	0	0.00	73.20	20	796	2.51%
2021/02/03	1	66.60	1	66.60	66.60	0	909	0.00%
2021/01/29	1	68.60	1	67.50	67.50	0	919	0.00%
2021/01/25	7	70.80	2	70.20	70.70	5	960	0.52%
2021/01/22	1	69.20	0	0.00	69.20	1	950	0.11%
2021/01/21	1	71.50	6	70.10	69.80	-5	942	-0.53%
2021/01/20	2	73.05	2	71.60	71.40	0	931	0.00%
2021/01/19	0	0.00	1	73.60	73.60	-1	919	-0.11%
2021/01/06	1	80.00	1	78.60	78.60	0	911	0.00%
2020/11/13	5	84.98	5	84.90	84.60	0	1,460	0.00%
2020/11/05	0	0.00	1	82.90	82.80	-1	1,481	-0.07%
2020/11/04	1	81.80	5	83.10	82.50	-4	1,473	-0.27%
2020/11/03	0	0.00	5	81.20	80.80	-5	1,435	-0.35%
2020/10/28	0	0.00	20	81.26	80.80	-20	1,448	-1.38%
2020/10/23	1	82.80	0	0.00	82.70	1	1,458	0.07%
2020/10/21	1	81.70	0	0.00	81.60	1	1,491	0.07%
2020/10/13	10	81.46	20	80.73	80.70	-10	1,612	-0.62%
2020/10/12	20	80.60	10	80.30	80.30	10	1,619	0.62%
2020/10/06	10	81.98	10	80.80	80.90	0	1,709	0.00%
2020/09/29	0	0.00	23	80.43	80.60	-23	1,915	-1.20%
2020/09/28	45	81.89	36	84.32	81.10	9	1,913	0.47%
2020/09/25	63	83.26	48	79.30	79.80	15	1,770	0.85%
2020/09/24	10	84.70	0	0.00	84.40	10	1,748	0.57%
2020/09/21	1	84.40	3	84.33	84.30	-2	1,720	-0.12%
2020/09/18	14	84.72	11	85.37	85.00	3	1,740	0.17%
2020/09/16	3	83.00	3	82.50	82.40	0	1,873	0.00%
2020/09/15	0	0.00	3	82.80	82.10	-3	1,890	-0.16%
2020/09/14	13	80.35	0	0.00	82.10	13	1,894	0.69%
2020/09/10	0	0.00	1	82.20	82.70	-1	1,933	-0.05%
2020/09/09	2	82.35	1	82.60	82.70	1	1,931	0.05%
2020/09/08	0	0.00	1	80.30	80.60	-1	1,912	-0.05%
2020/09/04	1	79.80	0	0.00	80.00	1	1,985	0.05%
2020/08/17	0	0.00	1	81.40	82.00	-1	2,250	-0.04%
2020/08/06	1	78.90	1	80.30	78.70	0	2,326	0.00%
2020/08/03	1	78.40	0	0.00	78.20	1	2,414	0.04%
2020/07/28	5	76.60	0	0.00	76.40	5	2,733	0.18%
2020/07/15	0	0.00	1	84.30	82.50	-1	2,901	-0.03%
2020/07/14	1	84.70	0	0.00	84.80	1	2,912	0.03%
2020/07/13	0	0.00	1	87.10	85.40	-1	2,912	-0.03%
2020/07/10	1	84.60	0	0.00	84.40	1	2,898	0.03%
2020/07/09	1	86.40	6	86.52	87.50	-5	2,857	-0.17%
2020/07/08	1	82.70	0	0.00	83.60	1	2,814	0.04%
2020/07/01	1	84.00	0	0.00	83.40	1	2,920	0.03%
2020/06/30	1	84.00	0	0.00	83.70	1	2,935	0.03%
2020/06/29	1	85.10	0	0.00	83.20	1	2,962	0.03%
2020/06/24	2	90.40	4	88.58	85.10	-2	2,946	-0.07%
2020/06/23	3	89.50	0	0.00	89.50	3	2,823	0.11%
2020/06/17	0	0.00	1	84.00	84.10	-1	2,787	-0.04%
2020/06/15	0	0.00	1	81.90	81.60	-1	2,819	-0.04%
2020/06/03	0	0.00	1	81.20	80.30	-1	3,022	-0.03%
2020/05/28	0	0.00	7	79.71	78.10	-7	3,098	-0.23%
2020/05/26	1	83.00	10	81.25	80.10	-9	3,083	-0.29%
2020/05/25	10	79.39	0	0.00	78.80	10	2,987	0.33%
2020/05/21	0	0.00	5	79.00	79.10	-5	2,908	-0.17%
2020/05/20	0	0.00	21	77.95	78.00	-21	2,908	-0.72%
2020/05/19	21	77.49	0	0.00	77.30	21	2,900	0.72%
2020/05/15	5	73.90	0	0.00	75.00	5	2,864	0.17%
2020/05/14	1	77.30	0	0.00	75.10	1	2,869	0.03%
2020/05/12	1	77.10	21	77.66	77.30	-20	2,854	-0.70%
2020/05/08	26	78.79	0	0.00	77.40	26	2,874	0.90%
2020/05/07	0	0.00	1	81.30	81.20	-1	2,834	-0.04%
2020/05/04	0	0.00	8	74.61	74.50	-8	2,633	-0.30%
2020/04/30	3	74.83	2	76.40	74.90	1	2,640	0.04%
2020/04/29	4	73.20	0	0.00	72.80	4	2,596	0.15%
2020/04/28	3	72.33	0	0.00	72.00	3	2,618	0.11%
2020/03/27	0	0.00	3	57.00	57.50	-3	3,239	-0.09%
2020/03/26	1	51.00	3	54.30	53.40	-2	3,183	-0.06%
2020/03/25	0	0.00	2	52.85	52.90	-2	3,148	-0.06%
2020/03/20	1	47.20	1	51.30	49.50	0	3,134	0.00%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	5	56.02	2	53.00	53.00	3	3,112	0.10%
2020/03/17	3	59.23	0	0.00	58.80	3	3,033	0.10%
2020/03/12	0	0.00	1	79.90	79.90	-1	2,936	-0.03%
2020/03/11	0	0.00	1	89.50	88.70	-1	2,899	-0.03%
2020/03/09	10	97.00	10	97.50	94.70	0	2,888	0.00%
2020/03/06	1	95.90	0	0.00	95.70	1	2,851	0.04%
2020/03/05	0	0.00	5	95.80	95.30	-5	2,917	-0.17%
2020/03/03	0	0.00	2	91.05	94.60	-2	3,094	-0.06%
2020/03/02	1	85.00	1	85.90	88.30	0	3,082	0.00%
2020/02/27	1	88.60	0	0.00	87.00	1	3,119	0.03%
2020/02/26	1	90.90	0	0.00	89.90	1	3,135	0.03%
2020/02/20	0	0.00	1	94.30	93.00	-1	3,429	-0.03%
2020/02/19	2	93.40	1	94.00	93.60	1	3,438	0.03%
2020/02/18	1	93.00	1	93.90	93.00	0	3,487	0.00%
2020/02/17	5	93.50	2	93.85	93.00	3	3,525	0.09%
2020/02/13	1	92.90	0	0.00	91.80	1	3,608	0.03%
2020/02/12	2	92.05	2	92.65	92.70	0	3,676	0.00%
2020/02/07	1	89.40	1	90.10	88.70	0	3,856	0.00%
2020/02/06	1	90.10	1	90.80	90.20	0	3,854	0.00%
2020/01/30	30	99.77	30	93.60	93.60	0	3,935	0.00%
2020/01/20	0	0.00	5	105.00	104.00	-5	3,952	-0.13%
2020/01/16	4	105.00	4	106.00	105.00	0	3,896	0.00%
2020/01/15	4	105.50	34	105.74	105.50	-30	3,873	-0.77%
2020/01/14	5	107.00	5	109.00	107.00	0	3,844	0.00%
2020/01/13	6	112.67	43	117.88	109.00	-37	3,798	-0.97%
2020/01/10	102	114.47	98	114.56	114.50	4	3,577	0.11%	大買/
2020/01/09	24	112.50	4	110.50	112.50	20	3,525	0.57%
2020/01/08	35	107.69	15	109.33	109.50	20	3,538	0.57%
2020/01/07	20	108.50	20	110.88	108.00	0	3,530	0.00%
2020/01/06	30	116.00	10	118.00	113.50	20	3,479	0.57%
2020/01/03	31	119.19	44	118.02	116.50	-13	3,450	-0.38%
2020/01/02	15	117.50	7	117.57	117.50	8	3,391	0.24%
2019/12/31	3	116.17	119	116.28	115.00	-116	3,371	-3.44%	大賣/鉅額交易
2019/12/30	185	113.69	106	113.66	115.00	79	3,205	2.46%	大買/大賣/
2019/12/27	0	0.00	20	114.00	110.50	-20	3,201	-0.62%
2019/12/26	41	112.50	41	113.44	114.00	0	3,302	0.00%
2019/12/23	33	110.80	33	111.48	113.00	0	3,320	0.00%
2019/12/11	29	110.12	34	109.38	109.00	-5	3,208	-0.16%
2019/12/10	0	0.00	19	111.61	111.50	-19	3,182	-0.60%
2019/12/09	31	113.00	79	112.92	113.00	-48	3,261	-1.47%
2019/12/06	70	111.71	20	111.50	111.50	50	3,252	1.54%
2019/12/05	97	110.99	114	110.98	112.00	-17	3,255	-0.52%	大賣/
2019/12/04	50	107.80	51	107.52	109.00	-1	3,245	-0.03%
2019/12/03	0	0.00	3	109.17	108.00	-3	3,270	-0.09%
2019/12/02	3	108.83	3	110.17	109.50	0	3,336	0.00%
2019/11/29	6	112.42	0	0.00	111.50	6	3,315	0.18%
2019/11/28	23	114.43	10	115.00	114.00	13	3,322	0.39%
2019/11/27	36	116.54	20	115.85	115.50	16	3,319	0.48%
2019/11/26	71	113.71	46	113.97	115.00	25	3,305	0.76%
2019/11/25	2	109.75	26	111.29	109.00	-24	3,207	-0.75%
2019/11/22	1	109.00	21	110.79	110.00	-20	3,145	-0.64%
2019/11/21	14	109.68	1	106.50	110.00	13	3,133	0.41%
2019/11/20	0	0.00	20	107.50	107.00	-20	3,193	-0.63%
2019/11/19	1	113.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	1	111.00	37	109.84	112.00	-36	3,200	-1.12%
2019/11/15	0	0.00	47	108.27	108.50	-47	3,213	-1.46%
2019/11/14	20	104.30	9	102.00	102.50	11	3,154	0.35%
2019/11/13	60	108.29	7	108.21	106.50	53	3,122	1.70%
2019/11/12	30	108.00	67	108.24	109.50	-37	3,157	-1.17%
2019/11/11	0	0.00	13	106.81	105.50	-13	3,147	-0.41%
2019/11/08	73	107.71	26	107.87	105.50	47	3,212	1.46%
2019/11/07	22	106.59	2	106.00	106.00	20	3,154	0.63%
2019/11/06	22	105.95	21	107.45	106.50	1	3,147	0.03%
2019/11/05	13	105.81	10	106.50	107.00	3	3,100	0.10%
2019/11/04	21	101.79	2	101.50	102.50	19	3,060	0.62%
2019/11/01	12	98.68	7	99.90	101.50	5	3,113	0.16%
2019/10/31	7	98.01	11	98.70	97.50	-4	3,097	-0.13%
2019/10/30	35	99.34	86	98.75	99.00	-51	3,173	-1.61%
2019/10/29	0	0.00	1	97.70	97.20	-1	3,287	-0.03%
2019/10/28	1	96.20	1	96.60	96.60	0	3,349	0.00%
2019/10/25	72	97.52	6	96.10	96.00	66	3,348	1.97%
2019/10/24	39	96.56	22	96.79	96.80	17	3,349	0.51%
2019/10/23	56	95.44	7	95.67	95.20	49	3,337	1.47%
2019/10/21	3	91.70	3	91.10	91.10	0	3,361	0.00%
2019/10/18	1	92.00	1	92.40	92.30	0	3,399	0.00%
2019/10/17	1	89.50	2	91.10	92.50	-1	3,472	-0.03%
2019/10/16	2	90.70	1	90.10	90.10	1	3,566	0.03%
2019/10/15	3	91.40	3	91.00	91.00	0	3,637	0.00%
2019/10/14	1	92.30	1	93.30	92.60	0	3,794	0.00%
2019/10/09	2	92.80	1	91.70	91.70	1	3,964	0.03%
2019/10/08	1	95.10	1	94.40	94.40	0	4,032	0.00%
2019/10/07	2	95.70	2	96.30	95.60	0	4,068	0.00%
2019/10/04	0	0.00	1	95.60	95.60	-1	4,107	-0.02%
2019/10/03	3	96.73	1	96.60	96.00	2	4,147	0.05%
2019/10/02	2	96.85	2	96.85	97.00	0	4,235	0.00%
2019/10/01	3	98.73	3	98.70	98.10	0	4,277	0.00%
2019/09/27	0	0.00	15	100.93	99.10	-15	4,321	-0.35%
2019/09/26	35	103.00	20	102.00	102.00	15	4,443	0.34%
2019/09/25	0	0.00	1	98.40	99.10	-1	4,626	-0.02%
2019/09/24	3	95.83	3	96.23	96.10	0	4,636	0.00%
2019/09/20	2	95.30	2	95.20	95.20	0	4,734	0.00%
2019/09/19	2	95.55	2	95.50	95.50	0	4,801	0.00%
2019/09/17	0	0.00	1	96.00	96.30	-1	4,952	-0.02%
2019/09/16	1	94.10	31	94.68	95.10	-30	5,076	-0.59%
2019/09/12	1	94.50	1	94.80	94.80	0	5,214	0.00%
2019/09/11	6	96.92	16	93.91	95.20	-10	5,336	-0.19%
2019/09/10	6	99.58	1	99.40	99.10	5	5,396	0.09%
2019/09/09	19	98.85	19	99.27	99.50	0	5,725	0.00%
2019/09/06	2	98.35	27	98.04	98.00	-25	5,913	-0.42%
2019/09/05	9	99.86	1	99.40	99.40	8	5,986	0.13%
2019/09/04	57	102.75	17	103.32	102.00	40	5,991	0.67%
2019/09/03	6	100.33	0	0.00	100.50	6	5,967	0.10%
2019/09/02	20	100.50	21	100.02	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	6	99.07	98.90	-6	6,027	-0.10%
2019/08/29	0	0.00	22	101.06	98.80	-22	6,064	-0.36%
2019/08/28	24	98.10	4	97.78	99.50	20	6,050	0.33%
2019/08/27	1	96.60	3	96.80	96.20	-2	6,103	-0.03%
2019/08/26	2	97.20	2	96.60	96.10	0	6,136	0.00%
2019/08/23	12	99.34	1	99.20	98.10	11	6,163	0.18%
2019/08/22	2	98.50	2	97.00	97.00	0	6,147	0.00%
2019/08/21	9	98.51	3	97.70	97.70	6	6,203	0.10%
2019/08/19	2	92.15	2	93.30	95.30	0	6,310	0.00%
2019/08/16	4	92.28	4	91.73	91.50	0	6,389	0.00%
2019/08/15	2	92.35	2	93.25	92.50	0	6,509	0.00%
2019/08/14	4	98.43	4	96.40	96.40	0	6,532	0.00%
2019/08/13	1	98.70	2	97.95	98.00	-1	6,534	-0.02%
2019/08/12	1	95.30	1	96.10	95.30	0	6,536	0.00%
2019/08/07	4	93.53	4	94.10	94.20	0	6,967	0.00%
2019/08/06	2	89.50	2	91.15	94.50	0	6,981	0.00%
2019/08/05	6	95.43	6	92.55	91.80	0	6,942	0.00%
2019/08/02	5	99.46	2	99.40	98.40	3	6,904	0.04%
2019/08/01	4	99.53	7	99.79	99.00	-3	6,905	-0.04%
2019/07/31	5	100.44	4	100.88	98.80	1	6,888	0.01%
2019/07/30	2	118.25	0	0.00	108.50	2	6,670	0.03%
2019/07/29	2	121.25	0	0.00	120.50	2	6,669	0.03%
2019/07/25	0	0.00	2	120.50	120.00	-2	6,772	-0.03%
2019/07/24	0	0.00	1	124.00	123.00	-1	6,857	-0.01%
2019/07/22	13	120.50	13	121.50	121.50	0	7,018	0.00%
2019/07/19	2	120.50	0	0.00	120.50	2	7,121	0.03%
2019/07/18	26	124.35	20	123.63	122.50	6	7,141	0.08%
2019/07/17	1	125.50	32	124.41	124.00	-31	7,199	-0.43%
2019/07/16	38	125.66	14	125.46	124.00	24	7,198	0.33%
2019/07/15	1	121.00	67	119.60	122.00	-66	7,043	-0.94%
2019/07/12	86	118.09	22	117.00	117.00	64	6,933	0.92%
2019/07/11	0	0.00	17	116.18	114.50	-17	6,962	-0.24%
2019/07/10	26	116.50	21	117.21	117.00	5	7,052	0.07%
2019/07/08	1	115.50	7	117.21	115.00	-6	7,385	-0.08%
2019/07/05	17	118.47	21	118.57	120.00	-4	7,655	-0.05%
2019/07/04	11	118.41	3	118.67	117.00	8	7,735	0.10%
2019/07/03	14	118.64	21	118.05	118.00	-7	7,830	-0.09%
2019/07/02	52	116.74	50	116.25	117.00	2	7,847	0.03%
2019/07/01	16	112.00	6	113.25	112.00	10	7,776	0.13%
2019/06/28	30	113.00	30	112.00	111.50	0	7,896	0.00%
2019/06/27	10	112.50	5	112.00	113.00	5	7,985	0.06%
2019/06/26	0	0.00	1	110.00	111.00	-1	8,050	-0.01%
2019/06/25	20	113.50	24	111.92	112.00	-4	8,132	-0.05%
2019/06/24	9	114.06	6	113.83	113.50	3	8,241	0.04%
2019/06/21	35	118.07	35	116.57	116.00	0	8,307	0.00%
2019/06/20	2	114.50	13	114.19	117.00	-11	8,286	-0.13%
2019/06/19	11	113.09	36	114.24	113.00	-25	8,261	-0.30%
2019/06/18	51	112.73	16	112.81	110.50	35	8,390	0.42%
2019/06/17	3	110.67	10	110.10	112.50	-7	8,383	-0.08%
2019/06/14	30	106.00	27	105.48	107.00	3	8,255	0.04%
2019/06/13	7	104.00	52	104.84	102.50	-45	8,148	-0.55%
2019/06/12	69	103.19	29	103.28	104.00	40	8,351	0.48%
2019/06/11	0	0.00	3	105.00	101.00	-3	8,488	-0.04%
2019/06/06	8	98.30	5	98.50	98.80	3	9,213	0.03%
2019/06/05	0	0.00	16	101.15	98.50	-16	9,261	-0.17%
2019/06/04	10	101.00	20	101.75	101.00	-10	9,309	-0.11%
2019/06/03	51	102.42	16	103.03	100.50	35	9,497	0.37%
2019/05/31	10	105.50	10	103.25	103.50	0	9,559	0.00%
2019/05/30	10	105.00	11	105.45	104.00	-1	9,631	-0.01%
2019/05/29	1	106.00	1	105.00	105.00	0	9,784	0.00%
2019/05/28	21	105.76	20	106.38	108.50	1	9,943	0.01%
2019/05/27	0	0.00	1	105.00	104.00	-1	9,925	-0.01%
2019/05/24	31	107.73	30	108.00	104.50	1	10,059	0.01%
2019/05/23	15	104.33	5	105.00	105.00	10	9,946	0.10%
2019/05/22	6	102.92	11	102.50	101.50	-5	9,930	-0.05%
2019/05/21	18	98.30	13	96.28	100.00	5	9,909	0.05%
2019/05/20	25	99.88	25	98.37	97.80	0	10,089	0.00%
2019/05/17	5	100.50	5	101.50	99.80	0	10,302	0.00%
2019/05/15	12	97.47	10	100.50	102.00	2	10,145	0.02%
2019/05/14	0	0.00	2	89.20	93.00	-2	10,134	-0.02%
2019/05/09	15	95.19	12	94.77	92.70	3	10,509	0.03%
2019/05/08	0	0.00	5	98.20	97.80	-5	10,650	-0.05%
2019/05/02	3	92.57	3	92.77	94.80	0	10,931	0.00%
2019/04/30	2	93.25	0	0.00	94.00	2	10,897	0.02%
2019/04/29	6	92.55	9	92.23	89.80	-3	10,771	-0.03%
2019/04/26	3	97.90	1	97.70	95.00	2	10,651	0.02%
2019/04/25	43	99.50	34	99.94	98.00	9	10,556	0.09%
2019/04/24	20	104.25	32	104.88	104.00	-12	10,417	-0.12%
2019/04/23	2	109.25	0	0.00	110.00	2	10,323	0.02%
2019/04/22	1	107.00	0	0.00	105.50	1	10,162	0.01%
2019/04/19	0	0.00	1	102.50	101.50	-1	10,128	-0.01%
2019/04/17	21	109.50	21	109.90	106.50	0	10,075	0.00%
2019/04/16	10	105.50	16	106.03	105.50	-6	10,023	-0.06%
2019/04/15	21	114.45	138	113.90	105.50	-117	9,913	-1.18%	大賣/鉅額交易
2019/04/12	11	114.50	18	113.08	112.50	-7	9,713	-0.07%
2019/04/11	86	109.78	154	109.59	110.50	-68	9,613	-0.71%	大賣/
2019/04/10	23	115.57	29	115.57	117.00	-6	9,301	-0.06%
2019/04/09	38	116.18	14	115.39	113.00	24	9,170	0.26%
2019/04/08	1	115.50	3	115.50	113.00	-2	9,023	-0.02%
2019/04/03	21	120.69	339	120.05	120.00	-318	8,840	-3.60%	大賣/鉅額交易
2019/04/02	27	117.65	45	116.38	115.50	-18	8,605	-0.21%
2019/04/01	21	123.02	75	120.20	117.50	-54	8,423	-0.64%
2019/03/29	22	121.50	12	124.42	121.50	10	8,290	0.12%
2019/03/28	1	126.00	2	124.50	125.00	-1	8,214	-0.01%
2019/03/27	18	128.28	35	127.10	125.00	-17	8,173	-0.21%
2019/03/26	5	133.00	71	134.96	131.00	-66	8,153	-0.81%
2019/03/25	60	134.75	30	134.17	135.50	30	8,054	0.37%
2019/03/22	32	133.78	22	132.68	134.50	10	7,981	0.13%
2019/03/21	51	135.32	26	135.71	135.00	25	7,915	0.32%
2019/03/20	22	129.93	6	129.50	131.00	16	7,718	0.21%
2019/03/19	37	128.58	39	127.17	126.00	-2	7,683	-0.03%
2019/03/18	51	124.70	38	123.59	124.50	13	7,562	0.17%
2019/03/15	21	122.67	25	124.48	125.00	-4	7,641	-0.05%
2019/03/14	35	124.94	31	124.50	127.00	4	7,503	0.05%
2019/03/13	48	123.18	47	123.07	123.00	1	7,558	0.01%
2019/03/12	88	115.34	74	115.72	118.50	14	7,103	0.20%
2019/03/11	13	109.58	12	108.33	108.00	1	6,854	0.01%
2019/03/08	2	111.50	2	106.00	111.50	0	6,836	0.00%
2019/03/07	7	108.00	17	111.24	108.00	-10	6,888	-0.15%
2019/03/06	32	108.97	55	109.05	111.00	-23	6,788	-0.34%
2019/03/05	26	107.12	27	104.37	105.50	-1	6,726	-0.01%
2019/03/04	32	108.27	7	108.36	103.50	25	6,741	0.37%
2019/02/27	7	105.14	17	104.88	106.00	-10	6,653	-0.15%
2019/02/26	2	96.50	19	97.92	96.50	-17	6,614	-0.26%
2019/02/25	4	96.40	2	96.50	96.20	2	6,869	0.03%
2019/02/22	47	105.73	48	105.82	106.00	-1	6,893	-0.01%
2019/02/21	8	106.50	6	107.83	106.50	2	6,847	0.03%
2019/02/20	2	111.00	3	109.83	111.00	-1	6,946	-0.01%
2019/02/19	22	110.52	6	110.25	109.00	16	6,887	0.23%
2019/02/18	15	103.60	21	103.69	107.00	-6	6,640	-0.09%
2019/02/15	0	0.00	17	97.32	97.30	-17	6,388	-0.27%
2019/02/14	2	96.10	2	98.20	97.40	0	6,291	0.00%
2019/02/13	0	0.00	4	98.23	99.10	-4	6,187	-0.06%
2019/02/12	26	95.64	25	93.76	95.80	1	6,032	0.02%
2019/02/11	42	89.43	10	88.89	91.00	32	5,808	0.55%
2019/01/30	1	85.20	0	0.00	82.80	1	5,644	0.02%
2019/01/29	48	82.89	45	83.22	83.80	3	5,605	0.05%
2019/01/28	22	81.89	36	80.83	81.10	-14	5,443	-0.26%
2019/01/25	13	80.92	6	79.75	80.80	7	5,397	0.13%
2019/01/24	8	77.88	5	79.20	79.90	3	5,292	0.06%
2019/01/23	5	74.80	0	0.00	76.20	5	5,181	0.10%
2019/01/22	1	73.30	2	72.30	72.20	-1	5,161	-0.02%
2019/01/21	2	73.10	0	0.00	72.70	2	5,279	0.04%
2019/01/18	1	74.00	3	71.50	72.50	-2	5,389	-0.04%
2019/01/17	1	70.30	0	0.00	70.00	1	5,515	0.02%
2019/01/16	1	71.90	0	0.00	72.00	1	5,672	0.02%
2019/01/15	1	73.20	0	0.00	73.10	1	5,906	0.02%
2019/01/11	2	73.10	0	0.00	72.20	2	6,089	0.03%
2019/01/08	1	78.80	0	0.00	77.50	1	6,583	0.02%
2019/01/07	0	0.00	1	76.20	76.20	-1	6,834	-0.01%
2019/01/04	1	77.80	0	0.00	75.70	1	6,930	0.01%
2019/01/03	120	77.72	0	0.00	77.20	120	7,041	1.70%	大買/鉅額交易
2019/01/02	3	76.00	0	0.00	77.30	3	7,151	0.04%
2018/12/27	0	0.00	1	73.00	72.80	-1	7,653	-0.01%
2018/12/24	3	73.50	0	0.00	74.20	3	7,653	0.04%
2018/12/22	0	0.00	2	72.40	72.50	-2	7,636	-0.03%
2018/12/21	1	73.30	0	0.00	73.50	1	7,630	0.01%
2018/12/20	8	70.08	15	71.54	73.40	-7	7,589	-0.09%
2018/12/19	13	73.42	15	72.53	71.30	-2	7,486	-0.03%
2018/12/17	63	81.04	0	0.00	80.90	63	7,298	0.86%
2018/12/14	2	81.70	2	80.60	79.20	0	7,283	0.00%
2018/12/10	12	77.75	10	77.80	79.20	2	7,022	0.03%
2018/12/07	10	75.89	5	76.90	80.20	5	6,862	0.07%
2018/12/06	5	77.20	15	75.70	74.10	-10	6,722	-0.15%
2018/12/05	4	76.65	6	75.70	77.70	-2	6,497	-0.03%
2018/12/04	7	80.26	2	80.10	77.10	5	6,469	0.08%
2018/12/03	3	79.80	3	77.90	78.80	0	6,434	0.00%
2018/11/30	1	78.40	11	78.96	78.00	-10	6,371	-0.16%
2018/11/29	28	79.49	15	78.43	77.90	13	6,209	0.21%
2018/11/28	3	79.30	55	78.17	76.10	-52	6,073	-0.86%
2018/11/27	118	77.45	90	77.38	78.20	28	5,967	0.47%	大買/
2018/11/26	40	76.20	30	75.77	76.40	10	5,845	0.17%
2018/11/23	16	75.62	0	0.00	75.60	16	5,714	0.28%
2018/11/22	14	76.07	10	75.00	73.80	4	5,505	0.07%
2018/11/21	3	70.50	0	0.00	70.50	3	5,205	0.06%
2018/11/20	2	64.60	7	63.73	64.10	-5	4,983	-0.10%
2018/11/19	9	64.24	13	64.65	64.60	-4	4,935	-0.08%
2018/11/16	15	60.34	1	59.50	62.30	14	4,731	0.30%
2018/11/09	0	0.00	1	58.80	59.40	-1	4,649	-0.02%
2018/11/08	3	61.00	6	60.65	59.00	-3	4,641	-0.06%
2018/11/07	0	0.00	6	59.75	60.20	-6	4,623	-0.13%
2018/11/06	4	60.00	0	0.00	59.20	4	4,648	0.09%
2018/11/05	0	0.00	6	59.65	58.60	-6	4,615	-0.13%
2018/11/02	1	62.10	0	0.00	60.10	1	4,580	0.02%
2018/11/01	23	61.37	11	60.12	60.80	12	4,565	0.26%
2018/10/31	1	58.00	20	58.70	59.70	-19	4,525	-0.42%
2018/10/30	6	59.70	1	59.80	59.00	5	4,504	0.11%
2018/10/29	4	58.73	3	57.00	58.70	1	4,479	0.02%
2018/10/26	6	63.95	3	63.20	60.30	3	4,417	0.07%
2018/10/25	2	61.20	0	0.00	63.30	2	4,334	0.05%
2018/10/24	1	65.30	2	64.35	63.00	-1	4,179	-0.02%
2018/10/23	4	66.70	19	68.09	65.90	-15	4,012	-0.37%
2018/10/22	6	67.65	2	68.05	66.20	4	3,782	0.11%
2018/10/19	6	66.38	1	66.50	67.60	5	3,731	0.13%
2018/10/18	2	67.20	0	0.00	66.00	2	3,623	0.06%
2018/10/17	9	66.37	1	66.40	67.20	8	3,478	0.23%
2018/10/16	0	0.00	3	63.20	63.40	-3	3,237	-0.09%
2018/10/15	1	64.70	1	66.30	65.90	0	3,152	0.00%
2018/10/12	2	62.10	3	60.73	63.80	-1	2,834	-0.04%
2018/10/11	3	57.90	0	0.00	58.00	3	2,746	0.11%
2018/10/09	3	62.40	3	60.23	61.00	0	2,633	0.00%
2018/10/08	6	59.67	4	59.48	62.50	2	2,566	0.08%
2018/10/05	15	57.07	12	57.08	58.30	3	2,235	0.13%
2018/10/02	2	53.90	2	53.40	52.80	0	2,215	0.00%
2018/09/25	6	52.70	9	52.23	52.80	-3	2,515	-0.12%
2018/09/21	3	51.50	3	51.40	51.40	0	2,522	0.00%
2018/09/20	3	51.20	1	53.00	51.00	2	2,527	0.08%
2018/09/19	1	50.70	1	50.90	50.70	0	2,520	0.00%
2018/09/18	1	52.20	1	50.60	50.60	0	2,541	0.00%
2018/09/17	1	54.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	3	55.30	3	54.50	54.50	0	2,606	0.00%
2018/09/07	2	59.95	2	55.00	55.00	0	2,856	0.00%
2018/09/06	1	61.60	1	61.00	61.00	0	2,910	0.00%
2018/08/28	9	63.93	9	63.40	62.30	0	4,051	0.00%
2018/07/26	2	71.20	2	70.80	69.10	0	6,384	0.00%
2018/07/16	4	75.25	4	75.10	74.70	0	8,350	0.00%
2018/07/12	11	69.55	10	70.00	70.90	1	8,422	0.01%
2018/07/11	0	0.00	20	68.56	68.00	-20	8,458	-0.24%
2018/07/10	15	66.77	2	67.70	67.30	13	8,500	0.15%
2018/07/09	4	67.80	10	68.05	67.80	-6	8,641	-0.07%
2018/07/06	4	63.00	0	0.00	62.80	4	8,858	0.05%
2018/07/05	16	67.46	0	0.00	65.10	16	8,967	0.18%
2018/07/04	3	68.97	10	69.50	67.50	-7	9,071	-0.08%
2018/06/25	20	82.60	0	0.00	81.80	20	9,075	0.22%
2018/06/22	30	83.57	25	86.02	83.30	5	9,151	0.05%
2018/06/21	60	84.68	25	85.32	85.00	35	9,106	0.38%
2018/06/20	50	85.44	50	83.39	82.90	0	9,071	0.00%
2018/06/19	25	85.38	25	86.08	83.30	0	9,004	0.00%
2018/06/15	0	0.00	70	84.14	83.50	-70	8,952	-0.78%
2018/06/14	53	90.72	93	89.19	87.30	-40	8,842	-0.45%
2018/06/13	88	90.36	51	89.93	88.20	37	8,725	0.42%
2018/06/12	13	89.86	1	89.40	87.30	12	8,543	0.14%
2018/06/08	0	0.00	25	88.43	84.90	-25	8,330	-0.30%
2018/06/07	25	91.71	0	0.00	89.10	25	8,154	0.31%
2018/06/06	2	90.90	5	87.80	88.80	-3	7,921	-0.04%
2018/06/05	4	89.68	1	91.50	88.90	3	7,773	0.04%
2018/06/04	8	90.51	38	89.94	87.10	-30	7,532	-0.40%
2018/06/01	26	84.91	0	0.00	86.30	26	7,180	0.36%
2018/05/31	4	75.25	0	0.00	78.50	4	6,909	0.06%
2018/05/30	18	72.70	18	72.78	72.00	0	6,813	0.00%
2018/05/25	0	0.00	2	75.70	74.00	-2	6,697	-0.03%
2018/05/24	2	78.90	5	77.60	77.00	-3	6,643	-0.05%
2018/05/23	6	77.65	3	76.80	77.60	3	6,567	0.05%
2018/05/18	0	0.00	6	76.60	74.80	-6	6,269	-0.10%
2018/05/17	3	79.10	3	78.20	77.80	0	6,178	0.00%
2018/05/16	11	79.34	12	78.65	77.30	-1	6,093	-0.02%
2018/05/15	0	0.00	11	80.20	79.10	-11	5,974	-0.18%
2018/05/14	13	78.11	18	77.80	81.20	-5	5,886	-0.08%
2018/05/11	3	80.70	12	79.08	78.60	-9	5,761	-0.16%
2018/05/10	16	79.97	6	81.98	81.90	10	5,666	0.18%
2018/05/09	0	0.00	7	78.43	77.00	-7	5,455	-0.13%
2018/05/08	5	81.88	15	81.08	80.90	-10	5,277	-0.19%
2018/05/07	8	82.15	2	80.30	82.80	6	5,180	0.12%
2018/05/04	6	80.10	15	82.15	80.30	-9	5,026	-0.18%
2018/05/03	6	91.10	17	87.64	86.10	-11	4,759	-0.23%
2018/05/02	1	91.20	6	90.75	91.20	-5	4,545	-0.11%
2018/04/30	37	90.87	0	0.00	89.20	37	4,420	0.84%
2018/04/27	21	88.60	52	88.57	88.80	-31	4,208	-0.74%
2018/04/26	20	89.46	36	91.29	91.00	-16	3,949	-0.41%
2018/04/25	17	87.65	3	87.27	88.90	14	3,471	0.40%
2018/04/24	0	0.00	1	82.50	80.90	-1	3,192	-0.03%
2018/04/23	0	0.00	5	87.50	83.00	-5	3,014	-0.17%
2018/04/20	82	82.86	45	81.20	81.80	37	2,787	1.33%
2018/04/19	5	78.42	4	77.90	78.60	1	2,277	0.04%
2018/04/18	8	70.90	0	0.00	71.50	8	2,129	0.38%
2018/04/17	2	69.80	1	69.30	67.30	1	2,016	0.05%
2018/04/16	5	71.50	0	0.00	71.50	5	1,902	0.26%
2018/04/13	0	0.00	11	71.31	70.50	-11	1,770	-0.62%
2018/04/12	41	69.93	35	69.65	70.00	6	1,579	0.38%
2018/04/11	28	63.68	15	65.06	65.70	13	1,255	1.04%
2018/04/10	30	64.47	34	61.65	59.80	-4	1,088	-0.37%
2018/04/09	11	57.35	7	59.91	60.90	4	926	0.43%
2018/04/02	0	0.00	20	56.00	54.60	-20	764	-2.62%
2018/03/31	20	55.48	0	0.00	55.20	20	730	2.74%
2018/03/19	0	0.00	2	46.60	47.15	-2	399	-0.50%
2018/03/16	0	0.00	8	46.35	46.35	-8	398	-2.01%
2018/03/15	10	47.10	1	47.00	47.10	9	392	2.29%
2018/03/14	1	46.00	0	0.00	46.20	1	381	0.26%
2018/03/06	0	0.00	1	43.50	43.10	-1	370	-0.27%
2018/03/05	1	43.20	0	0.00	43.20	1	372	0.27%
2018/02/27	0	0.00	10	42.80	42.70	-10	378	-2.64%
2018/02/23	0	0.00	40	42.76	42.70	-40	384	-10.39%
2018/02/08	0	0.00	30	44.02	44.10	-30	469	-6.39%
2018/01/23	0	0.00	1	50.20	49.90	-1	662	-0.15%
2018/01/22	1	49.55	0	0.00	49.80	1	669	0.15%