王品 (2727)-群益金鼎券商分點個股進出

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

王品

(2727)

可現股當沖

股價
233.5
漲跌
▼1.5
漲幅
-0.64%
成交量
1,236張
產業
上市觀光類股
434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

王品 (2727)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	3	233.50	233.50	-3	941	-0.32%
2024/05/14	0	0.00	5	234.90	235.00	-5	939	-0.53%
2024/05/13	0	0.00	7	236.00	236.00	-7	944	-0.74%
2024/05/09	0.1	243.00	7	238.50	238.50	-6.9	936	-0.74%
2024/05/08	0.2	242.79	17	240.15	240.00	-16.8	942	-1.78%
2024/05/07	3	247.17	11.2	244.52	244.50	-8.2	944	-0.86%
2024/05/06	4.2	246.52	13	246.04	245.50	-8.8	935	-0.94%
2024/05/03	0	0.00	1	245.00	246.00	-1	933	-0.11%
2024/05/02	89	239.93	0	0.00	240.50	89	914	9.74%
2024/04/24	0.1	229.50	0	0.00	229.50	0.1	941	0.01%
2024/04/22	0	221.00	21	218.43	218.00	-21	952	-2.20%
2024/04/19	0.2	230.38	28	226.05	225.50	-27.8	935	-2.98%
2024/04/16	0	0.00	1	233.50	233.50	-1	943	-0.11%
2024/04/11	0.3	239.50	0	0.00	238.50	0.3	984	0.03%
2024/04/10	1	237.00	0	0.00	241.00	1	989	0.10%
2024/04/09	0	236.00	1	236.00	236.50	-1	1,001	-0.10%
2024/04/08	36.3	237.88	184	232.86	238.50	-147.7	1,014	-14.56%	大賣/鉅額交易
2024/04/02	0	0.00	0.4	245.93	243.50	-0.4	1,022	-0.03%
2024/04/01	0.4	245.98	0	0.00	246.50	0.4	1,021	0.03%
2024/03/29	1	241.50	7	241.50	241.50	-6	1,014	-0.59%
2024/03/27	2	242.00	0	0.00	242.50	2	1,022	0.20%
2024/03/25	0	244.25	0	0.00	243.00	0	1,033	0.00%
2024/03/21	1	242.00	0	0.00	243.00	1	1,036	0.10%
2024/03/20	0	243.50	0	0.00	241.50	0	1,040	0.00%
2024/03/19	0	244.00	8	243.06	243.50	-8	1,042	-0.77%
2024/03/15	0.2	242.50	0	0.00	240.00	0.2	1,044	0.02%
2024/03/14	0	247.00	0	246.50	246.50	0	1,031	0.00%
2024/03/13	0.1	246.50	220.2	247.15	246.50	-220.1	1,029	-21.39%	大賣/鉅額交易
2024/03/12	2.2	246.09	24.3	245.72	246.00	-22.1	1,014	-2.18%
2024/03/11	13	244.50	1	244.50	244.50	12	1,002	1.20%
2024/03/08	40	243.14	29	241.62	242.50	11	989	1.11%
2024/03/07	24	236.48	0	0.00	236.50	24	945	2.54%
2024/03/06	0.1	231.00	0	0.00	231.00	0.1	939	0.01%
2024/03/05	0.1	231.00	12	231.04	231.00	-11.9	939	-1.27%
2024/03/04	7	234.01	14	234.75	234.00	-7	925	-0.75%
2024/03/01	4	236.50	13	236.69	236.50	-9	926	-0.97%
2024/02/27	48	238.18	0	0.00	238.50	48	935	5.13%
2024/02/26	47.1	236.93	0	0.00	237.50	47.1	941	5.00%
2024/02/23	5	236.01	0	0.00	235.00	5	942	0.53%
2024/02/22	23	236.07	0	0.00	236.00	23	943	2.44%
2024/02/21	8	239.00	0	0.00	238.50	8	933	0.86%
2024/02/20	10	240.45	0	0.00	240.50	10	959	1.04%
2024/02/19	14	239.93	7	239.79	240.00	7	974	0.72%
2024/02/16	6.3	241.62	0	0.00	242.50	6.3	966	0.65%
2024/02/15	22.1	247.09	0	249.00	247.50	22.1	947	2.33%
2024/02/05	88.1	250.46	0	0.00	253.00	88.1	938	9.38%
2024/02/02	1	248.00	0	0.00	248.50	1	928	0.11%
2024/02/01	12	246.00	0	0.00	247.50	12	936	1.28%
2024/01/31	0	244.50	0	0.00	243.00	0	936	0.00%
2024/01/30	1.1	249.90	0	0.00	247.00	1.1	932	0.11%
2024/01/29	0	0.00	1	254.50	251.50	-1	935	-0.11%
2024/01/26	3	251.00	3	248.50	251.00	0	957	0.00%
2024/01/25	2	246.75	2.2	248.41	245.50	-0.2	969	-0.02%
2024/01/22	0	0.00	1	245.00	241.50	-1	977	-0.10%
2024/01/18	2.2	240.43	6	240.25	240.50	-3.8	956	-0.40%
2024/01/17	1	246.00	3	245.67	245.50	-2	932	-0.21%
2024/01/16	2	251.75	1	251.50	251.00	1	923	0.11%
2024/01/12	0.1	253.00	0	0.00	252.50	0.1	916	0.01%
2024/01/10	7.3	253.37	0	0.00	252.00	7.3	910	0.80%
2024/01/09	13.2	261.11	1	260.50	260.50	12.2	896	1.35%
2024/01/08	27	261.41	0	0.00	261.00	27	887	3.04%
2024/01/05	13	257.73	0.2	258.00	257.00	12.9	866	1.48%
2024/01/04	0.2	252.00	0	0.00	251.00	0.2	847	0.02%
2024/01/03	9	257.39	3.1	256.09	255.50	5.9	847	0.70%
2024/01/02	0.1	256.00	1	256.47	255.00	-0.9	818	-0.11%
2023/12/29	1	250.00	6.5	253.38	249.50	-5.5	796	-0.69%
2023/12/28	0	0.00	0.2	246.75	244.50	-0.2	762	-0.03%
2023/12/27	1.2	246.57	0.2	246.50	247.50	1	762	0.13%
2023/12/26	1.2	245.51	0	0.00	245.50	1.2	770	0.16%
2023/12/25	0	0.00	1.1	244.06	245.50	-1.1	777	-0.15%
2023/12/22	1.1	241.55	0	0.00	241.50	1.1	778	0.14%
2023/12/21	2.3	242.00	0.1	244.00	241.00	2.2	778	0.28%
2023/12/20	0.1	245.31	1	245.00	245.00	-0.9	773	-0.12%
2023/12/15	0	0.00	0	244.00	244.00	0	777	0.00%
2023/12/14	0.2	241.21	1	241.50	243.50	-0.8	778	-0.10%
2023/12/12	1	239.00	6	238.50	238.00	-5	778	-0.64%
2023/12/11	0	0.00	1	243.00	240.50	-1	785	-0.13%
2023/12/07	1	241.50	1	245.00	241.00	0	808	0.00%
2023/12/05	25	241.98	0	0.00	241.50	25	814	3.07%
2023/12/01	0.2	244.00	0	0.00	243.50	0.2	830	0.02%
2023/11/30	0	0.00	1	244.00	244.00	-1	826	-0.12%
2023/11/28	1	237.00	250	236.46	240.50	-249	835	-29.80%	大賣/鉅額交易
2023/11/27	0	240.00	0	0.00	237.00	0	833	0.00%
2023/11/24	0.3	241.00	0	0.00	238.00	0.3	828	0.04%
2023/11/23	2.3	243.95	0	0.00	243.00	2.3	821	0.28%
2023/11/22	0.3	247.50	0	0.00	245.50	0.3	824	0.03%
2023/11/17	8	257.13	0	0.00	254.50	8	831	0.96%
2023/11/16	0	0.00	1.5	253.46	253.50	-1.5	801	-0.18%
2023/11/15	0.5	245.50	0	0.00	245.50	0.5	781	0.06%
2023/11/14	0	0.00	0.1	248.25	245.00	-0.1	778	-0.02%
2023/11/13	0.1	249.90	0	0.00	245.00	0.1	790	0.02%
2023/11/10	0	0.00	0.1	253.00	249.50	-0.1	794	-0.02%
2023/11/09	0.2	254.58	0.2	255.67	253.50	0	819	0.00%
2023/11/08	0.2	258.33	0	0.00	260.00	0.2	851	0.02%
2023/11/07	116	261.33	0	0.00	259.00	116	872	13.30%	大買/鉅額交易
2023/11/03	190	262.68	0	0.00	260.00	190	877	21.66%	大買/鉅額交易
2023/11/02	0	0.00	0.3	259.18	261.00	-0.3	857	-0.03%
2023/11/01	0	0.00	1	252.00	251.50	-1	843	-0.12%
2023/10/31	17	242.88	0	0.00	239.00	17	874	1.94%
2023/10/27	3	240.00	0	0.00	237.00	3	881	0.34%
2023/10/25	0	0.00	1	241.50	240.50	-1	896	-0.11%
2023/10/24	20	234.45	0	0.00	236.00	20	912	2.19%
2023/10/20	0	0.00	4	229.00	228.50	-4	929	-0.43%
2023/10/19	1	230.50	0	0.00	231.00	1	932	0.11%
2023/10/18	1	238.50	0	0.00	238.00	1	940	0.11%
2023/10/17	1	240.00	0	0.00	239.50	1	946	0.11%
2023/10/16	2	246.75	0	0.00	244.00	2	944	0.21%
2023/10/13	0	0.00	0	253.00	248.00	0	949	0.00%
2023/10/11	3	254.50	0	0.00	250.00	3	972	0.31%
2023/10/05	1	261.50	0	0.00	261.00	1	986	0.10%
2023/10/04	0	261.50	0	0.00	260.50	0	1,006	0.00%
2023/10/02	0	0.00	0	265.00	271.50	0	1,019	0.00%
2023/09/28	0	261.00	0	0.00	262.00	0	1,017	0.00%
2023/09/26	0	0.00	0	251.50	250.50	0	1,048	0.00%
2023/09/25	0	250.00	0	0.00	251.50	0	1,061	0.00%
2023/09/21	1.3	248.80	0	0.00	243.00	1.3	1,079	0.12%
2023/09/18	0	0.00	0	261.00	258.50	0	1,105	0.00%
2023/09/15	0.1	263.50	5	263.20	261.00	-4.9	1,122	-0.44%
2023/09/14	0	0.00	6	264.42	267.00	-6	1,131	-0.53%
2023/09/13	3	258.17	8	259.06	261.00	-5	1,130	-0.44%
2023/09/12	2.2	258.87	26	257.92	257.00	-23.9	1,156	-2.06%
2023/09/11	4	265.50	2	264.75	267.50	2	1,172	0.17%
2023/09/08	0.2	255.00	3	261.17	263.00	-2.9	1,200	-0.24%
2023/09/07	0.1	258.50	10.3	256.93	257.00	-10.2	1,224	-0.83%
2023/09/06	12.3	280.91	0.1	282.20	282.00	12.2	1,242	0.98%
2023/09/05	1.1	282.51	0	0.00	282.00	1.1	1,265	0.09%
2023/09/04	1.1	281.67	0.1	282.07	284.50	1	1,296	0.08%
2023/09/01	2.1	282.99	0	0.00	283.50	2.1	1,335	0.16%
2023/08/31	1.2	271.00	0	0.00	278.00	1.2	1,352	0.09%
2023/08/29	0	0.00	9	275.78	275.00	-9	1,473	-0.61%
2023/08/28	0	0.00	1	276.50	276.50	-1	1,591	-0.06%
2023/08/25	1	281.50	2	288.49	281.00	-1	1,668	-0.06%
2023/08/24	0.1	281.00	0.1	283.21	280.00	0	1,674	0.00%
2023/08/23	1.2	281.78	0	0.00	283.50	1.2	1,676	0.07%
2023/08/22	0.2	283.00	0	0.00	280.50	0.2	1,688	0.01%
2023/08/21	0	285.00	0	0.00	284.00	0	1,723	0.00%
2023/08/18	0.1	286.50	0	0.00	284.50	0.1	1,765	0.00%
2023/08/17	0	0.00	0.1	289.50	289.00	-0.1	1,791	-0.01%
2023/08/16	0	0.00	7	284.71	284.50	-7	1,797	-0.39%
2023/08/15	1.1	290.91	1	290.00	293.00	0.1	1,823	0.01%
2023/08/14	4.5	279.24	0	0.00	279.00	4.5	1,842	0.25%
2023/08/11	0	0.00	0	296.00	299.50	0	1,825	0.00%
2023/08/10	0	0.00	0.1	303.54	301.00	-0.1	1,829	-0.01%
2023/08/09	0.1	302.00	0	304.50	300.00	0.1	1,825	0.01%
2023/08/08	5	300.00	0.2	303.36	302.50	4.8	1,857	0.26%
2023/08/07	0.4	297.71	0.2	298.38	298.00	0.2	1,893	0.01%
2023/08/04	1.4	309.49	1.6	313.63	304.50	-0.2	1,981	-0.01%
2023/08/01	3	302.00	0.1	301.50	302.00	2.9	1,997	0.15%
2023/07/31	2	300.98	2	297.75	295.00	0	2,041	0.00%
2023/07/28	2	300.25	0.2	300.82	298.50	1.8	2,074	0.09%
2023/07/27	4.2	298.58	0.1	296.00	303.00	4.1	2,099	0.19%
2023/07/26	0.1	296.00	0	294.00	293.00	0.1	2,107	0.00%
2023/07/25	5.2	287.73	104.1	281.52	291.00	-98.9	2,179	-4.53%	大賣/
2023/07/24	2.3	292.46	0.1	292.00	289.00	2.2	2,220	0.10%
2023/07/21	10.3	296.98	0	0.00	293.00	10.3	2,315	0.44%
2023/07/20	0.1	296.74	0	299.50	302.00	0.1	2,455	0.00%
2023/07/19	0	295.67	0	0.00	290.50	0	2,558	0.00%
2023/07/18	3	295.00	1.3	293.00	292.50	1.7	2,633	0.07%
2023/07/17	1.3	293.20	0	0.00	297.50	1.3	2,786	0.05%
2023/07/13	0	0.00	209	292.16	293.00	-209	2,964	-7.05%	大賣/鉅額交易
2023/07/12	0.1	293.00	1	292.00	292.50	-0.9	2,996	-0.03%
2023/07/11	10	299.84	0	0.00	297.00	10	3,040	0.33%
2023/07/10	0	299.50	1	300.00	298.00	-1	3,046	-0.03%
2023/07/07	3	300.33	0	0.00	298.00	3	3,066	0.10%
2023/07/06	1	306.01	3	308.83	304.00	-2	3,074	-0.06%
2023/07/05	3	307.83	4	310.50	306.00	-1	3,082	-0.03%
2023/07/04	5.1	310.86	39	307.00	308.00	-33.9	3,101	-1.09%
2023/07/03	3.1	317.36	1	316.00	316.00	2.1	3,120	0.07%
2023/06/30	1	319.00	16	322.59	318.50	-15	3,169	-0.47%
2023/06/27	5.1	319.78	18	317.86	322.00	-12.9	3,522	-0.37%
2023/06/26	4	324.50	68	323.45	324.00	-64	3,577	-1.79%
2023/06/21	2	330.25	63	329.27	330.00	-61	3,639	-1.68%
2023/06/20	3	333.00	2	334.00	332.50	1	3,760	0.03%
2023/06/19	2	338.75	1	338.51	338.00	1	3,874	0.03%
2023/06/16	13	345.77	3.1	349.53	338.00	9.9	3,935	0.25%
2023/06/15	13.1	341.03	3.1	343.73	344.50	10	3,964	0.25%
2023/06/14	1.2	346.45	41.1	350.01	346.00	-39.9	3,990	-1.00%
2023/06/13	1.1	344.24	0	0.00	339.00	1.1	3,980	0.03%
2023/06/12	4	348.25	9	345.83	346.50	-5	4,014	-0.12%
2023/06/09	1	355.51	156	357.50	360.00	-155	4,122	-3.76%	大賣/鉅額交易
2023/06/08	10	367.85	20	366.65	367.50	-10	4,136	-0.24%
2023/06/07	58	368.60	14.1	368.27	371.00	43.9	4,172	1.05%
2023/06/06	22.1	356.25	0	358.00	358.50	22.1	4,150	0.53%
2023/06/05	1	364.50	3	364.17	360.50	-2	4,159	-0.05%
2023/06/02	11	357.41	11	353.09	357.50	0	4,152	0.00%
2023/06/01	6	343.17	12	346.88	340.50	-6	4,097	-0.15%
2023/05/31	0	0.00	5.1	327.84	333.00	-5.1	4,036	-0.13%
2023/05/30	14.1	317.81	17	314.56	311.00	-2.9	4,064	-0.07%
2023/05/29	0	320.00	0	319.50	320.00	0	4,115	0.00%
2023/05/26	0	326.00	2.1	326.48	323.50	-2.1	4,169	-0.05%
2023/05/25	0	0.00	3.2	325.20	328.00	-3.2	4,281	-0.07%
2023/05/24	0.2	324.50	9.2	324.40	325.00	-9.1	4,423	-0.21%
2023/05/23	0.3	320.96	0.1	321.75	320.50	0.2	4,505	0.00%
2023/05/22	1.1	311.30	1	316.00	318.00	0.1	4,558	0.00%
2023/05/19	1	313.50	8	316.19	313.00	-7	4,676	-0.15%
2023/05/18	8	315.00	5	314.00	313.50	3	4,709	0.06%
2023/05/17	1	318.00	2	320.50	321.00	-1	4,833	-0.02%
2023/05/16	2.1	318.90	3	320.33	314.50	-0.9	4,931	-0.02%
2023/05/15	1	318.00	0	0.00	319.00	1	4,952	0.02%
2023/05/12	6	319.00	0	0.00	326.50	6	4,997	0.12%
2023/05/11	0	0.00	1	314.50	317.00	-1	5,090	-0.02%
2023/05/10	1	334.00	3	335.50	325.00	-2	5,087	-0.04%
2023/05/09	0	0.00	5	334.00	324.00	-5	5,011	-0.10%
2023/05/08	12	334.58	15	333.57	331.50	-3	5,026	-0.06%
2023/05/05	0	0.00	1	335.33	327.50	-1	5,015	-0.02%
2023/05/04	5	323.01	50	322.30	326.00	-45	5,051	-0.89%
2023/05/03	1	319.00	11	320.18	321.50	-10	5,108	-0.20%
2023/05/02	0	0.00	20	319.45	317.00	-20	5,106	-0.39%
2023/04/28	5	314.50	14.1	318.03	317.00	-9.1	5,108	-0.18%
2023/04/27	1.1	302.71	1	298.50	309.00	0.1	5,034	0.00%
2023/04/26	4	301.13	5	303.20	300.00	-1	4,977	-0.02%
2023/04/25	5	314.30	19	322.82	315.50	-14	4,885	-0.29%
2023/04/24	38	316.12	26	320.92	318.50	12	4,743	0.25%
2023/04/21	1	304.50	3	306.17	306.50	-2	4,635	-0.04%
2023/04/20	7	334.64	6	329.33	313.00	1	4,571	0.02%
2023/04/19	2	326.25	14	344.71	347.50	-12	4,417	-0.27%
2023/04/18	13	316.85	1	321.96	316.00	12	4,306	0.28%
2023/04/17	53	302.12	10.1	303.00	304.50	42.9	4,219	1.02%
2023/04/14	1.1	301.79	2	297.25	295.50	-0.9	4,188	-0.02%
2023/04/13	5	292.50	0.2	297.00	290.50	4.8	4,149	0.12%
2023/04/12	1	290.50	87	293.10	289.00	-86	4,144	-2.08%
2023/04/11	0.2	291.00	0	0.00	290.50	0.2	4,144	0.00%
2023/04/10	2	299.50	0	0.00	298.00	2	4,162	0.05%
2023/04/07	0	298.00	0	0.00	297.00	0	4,153	0.00%
2023/04/06	2	301.50	12	306.33	299.50	-10	4,114	-0.24%
2023/03/31	2	309.25	4	312.25	311.50	-2	4,063	-0.05%
2023/03/30	38	316.80	16	312.85	316.00	22	4,000	0.55%
2023/03/29	7	316.79	11	317.14	322.50	-4	3,877	-0.10%
2023/03/28	9	305.72	6	304.75	301.00	3	3,732	0.08%
2023/03/27	14	298.14	6	299.50	295.00	8	3,628	0.22%
2023/03/24	19	310.50	19	312.82	311.50	0	3,560	0.00%
2023/03/23	107	315.32	6	317.50	322.00	101	3,483	2.90%	大買/鉅額交易
2023/03/22	13	304.04	3	296.67	308.00	10	3,347	0.30%
2023/03/21	12	286.46	3	284.00	285.00	9	3,223	0.28%
2023/03/20	5	279.80	2.2	279.64	279.00	2.9	3,162	0.09%
2023/03/17	7.2	272.96	3	270.50	275.00	4.2	3,110	0.13%
2023/03/16	8.1	262.30	28	260.95	261.00	-20	3,072	-0.65%
2023/03/15	1	266.50	17	266.24	266.50	-16	3,048	-0.52%
2023/03/14	2	267.50	1	270.00	260.50	1	2,998	0.03%
2023/03/13	1	257.00	7	258.71	257.00	-6	2,870	-0.21%
2023/03/10	24	261.92	3	258.83	261.00	21	2,830	0.74%
2023/03/07	1	277.50	1	277.50	279.00	0	2,802	0.00%
2023/03/06	0	0.00	12	279.13	278.50	-12	2,783	-0.43%
2023/03/03	0	0.00	27	290.46	283.00	-27	2,747	-0.98%
2023/03/02	41	291.87	9	287.94	285.50	32	2,688	1.19%
2023/03/01	3	281.17	23	278.33	281.00	-20	2,573	-0.78%
2023/02/24	18	278.25	7	274.57	278.50	11	2,499	0.44%
2023/02/23	1	274.00	10	273.28	276.00	-9	2,438	-0.37%
2023/02/22	23	267.50	18	270.03	272.00	5	2,318	0.22%
2023/02/21	17	249.91	13	245.12	254.00	4	2,152	0.19%
2023/02/20	13	249.62	12	248.67	251.50	1	2,040	0.05%
2023/02/17	6	250.25	18	248.39	251.50	-12	1,967	-0.61%
2023/02/16	16	232.63	16	231.94	234.00	0	1,852	0.00%
2023/02/15	108.5	227.06	30.5	222.88	230.50	78	1,795	4.34%	大買/
2023/02/14	8	213.25	14	213.04	216.50	-6	1,637	-0.37%
2023/02/13	2.3	206.16	8.4	204.21	206.50	-6.1	1,531	-0.40%
2023/02/10	40.1	202.93	102.1	203.80	199.00	-62	1,508	-4.11%	大賣/
2023/02/09	8.1	204.38	185	202.39	202.00	-176.9	1,480	-11.95%	大賣/鉅額交易
2023/02/07	34	197.09	0	0.00	198.50	34	1,324	2.57%
2023/02/06	28	194.80	6.1	189.92	195.00	21.9	1,290	1.70%
2023/02/03	6.1	189.56	5	193.00	189.00	1.1	1,241	0.09%
2023/02/02	8	190.38	13	193.62	193.00	-5	1,203	-0.42%
2023/02/01	73	188.54	57	196.88	197.00	16	1,107	1.44%
2023/01/31	5	179.00	2	175.75	179.50	3	1,014	0.30%
2023/01/30	50	176.16	24	173.02	174.50	26	985	2.64%
2023/01/17	3	170.00	0	0.00	169.50	3	963	0.31%
2023/01/13	15	170.70	1	171.00	171.00	14	951	1.47%
2023/01/12	17	169.82	2	171.00	169.00	15	952	1.58%
2023/01/11	0	0.00	5	167.70	167.50	-5	937	-0.53%
2023/01/10	1	169.00	9	168.00	169.00	-8	929	-0.86%
2023/01/09	0	0.00	1	166.00	167.50	-1	916	-0.11%
2023/01/06	10	166.25	0	0.00	167.00	10	911	1.10%
2023/01/05	30	167.12	0	0.00	166.00	30	922	3.25%
2023/01/04	8	168.50	0	0.00	168.50	8	919	0.87%
2023/01/03	0	0.00	0.3	164.50	164.50	-0.3	918	-0.03%
2022/12/30	41	167.89	2	168.00	168.00	39	940	4.15%
2022/12/29	59	163.64	1	164.00	163.00	58	923	6.28%
2022/12/28	21	168.81	2	167.50	169.00	19	907	2.09%
2022/12/27	2	162.25	0	0.00	162.00	2	870	0.23%
2022/12/19	6	166.50	0	0.00	166.50	6	950	0.63%
2022/12/13	1	166.50	9	163.28	163.00	-8	1,120	-0.71%
2022/12/12	0	0.00	2	162.50	162.50	-2	1,109	-0.18%
2022/12/09	16	167.94	161	166.28	168.00	-145	1,095	-13.23%	大賣/鉅額交易
2022/12/08	25	168.82	0	0.00	166.50	25	1,077	2.32%
2022/12/07	3	162.50	0	0.00	163.50	3	1,052	0.28%
2022/12/02	2.2	162.09	2	166.00	162.00	0.2	1,009	0.02%
2022/12/01	39.1	163.47	5	160.70	164.50	34.1	994	3.43%
2022/11/30	26	159.67	0	0.00	158.00	26	948	2.74%
2022/11/29	5	155.00	0	0.00	154.00	5	898	0.56%
2022/11/28	17	153.88	4	154.00	155.00	13	883	1.47%
2022/11/25	3	148.67	0	0.00	148.50	3	871	0.34%
2022/11/24	0	0.00	3	152.50	152.00	-3	862	-0.35%
2022/11/22	0	0.00	5	153.80	153.50	-5	852	-0.59%
2022/11/17	22	156.73	1	157.00	157.00	21	835	2.51%
2022/11/15	4	154.50	0	0.00	154.50	4	805	0.50%
2022/11/14	56	151.73	1	151.00	152.00	55	790	6.96%
2022/11/11	0	0.00	3	149.00	149.00	-3	765	-0.39%
2022/11/07	13	143.12	12	142.04	143.00	1	682	0.15%
2022/10/27	0.1	119.50	0	0.00	124.00	0.1	623	0.02%
2022/10/25	0.1	114.50	0	0.00	115.00	0.1	610	0.02%
2022/10/24	0.2	117.00	0	0.00	116.00	0.2	601	0.03%
2022/10/21	3	115.00	3	119.00	115.00	0	598	0.00%
2022/10/20	0.2	118.50	4	119.00	119.00	-3.9	593	-0.65%
2022/10/17	0.2	126.50	0	0.00	125.00	0.2	576	0.03%
2022/10/14	0.2	130.50	0	0.00	129.00	0.2	573	0.03%
2022/10/13	9	128.56	3	128.00	129.00	6	574	1.04%
2022/10/12	8	129.50	12	128.83	130.00	-4	568	-0.70%
2022/10/07	3	140.17	3	139.00	136.50	0	561	0.00%
2022/10/06	0	0.00	9	138.33	138.00	-9	518	-1.74%
2022/10/05	1	139.00	1.1	137.86	138.50	-0.1	509	-0.02%
2022/10/03	0	0.00	0.1	139.00	135.00	-0.1	488	-0.02%
2022/09/30	0.2	135.25	0.1	137.00	137.00	0.1	473	0.02%
2022/09/29	1.1	138.77	2.1	138.69	138.50	-1	466	-0.21%
2022/09/28	0.1	134.50	0.4	137.71	133.00	-0.3	448	-0.06%
2022/09/27	2.4	137.82	12.3	134.37	139.00	-9.9	436	-2.27%
2022/09/26	3.3	137.34	2	135.50	135.50	1.3	408	0.31%
2022/09/23	2	138.00	36.1	137.24	139.00	-34.1	398	-8.55%
2022/09/22	50.1	138.17	47.3	137.01	138.50	2.8	369	0.75%
2022/09/21	5.3	134.67	4	134.50	133.00	1.3	290	0.45%
2022/09/20	67	131.05	0	0.00	136.00	67	243	27.54%
2022/09/01	0	0.00	1	123.00	122.00	-1	228	-0.44%
2022/08/24	0	0.00	1	120.50	120.50	-1	262	-0.38%
2022/08/02	0	0.00	17	122.62	123.00	-17	282	-6.01%
2022/07/27	0	123.00	0	0.00	124.00	0	284	0.00%
2022/07/25	0	0.00	2	123.50	124.00	-2	282	-0.71%
2022/07/18	0	0.00	3	122.33	125.50	-3	287	-1.04%
2022/07/15	0	0.00	2	117.25	117.50	-2	272	-0.73%
2022/07/05	1	119.00	1	120.00	119.50	0	266	0.00%
2022/07/04	0	0.00	1	118.00	118.00	-1	265	-0.38%
2022/07/01	3	118.50	3	115.17	115.00	0	269	0.00%
2022/06/29	0	0.00	0.2	122.50	123.50	-0.2	260	-0.08%
2022/06/28	0.2	122.00	0	0.00	121.50	0.2	261	0.08%
2022/06/27	0	0.00	0.4	123.50	123.50	-0.4	260	-0.16%
2022/06/24	0.3	121.00	0	0.00	123.50	0.3	258	0.10%
2022/06/21	0	0.00	1	120.00	119.50	-1	255	-0.39%
2022/06/17	0	0.00	5	120.70	122.00	-5	254	-1.97%
2022/06/13	0	0.00	25	121.86	121.00	-25	261	-9.57%
2022/06/09	0	0.00	48	124.58	124.00	-48	262	-18.28%
2022/06/08	81	125.15	0	0.00	126.00	81	254	31.87%
2022/06/07	0	0.00	2	120.75	120.50	-2	245	-0.81%
2022/06/06	3	122.50	0	0.00	121.00	3	266	1.13%
2022/06/02	8	121.94	0	0.00	121.50	8	265	3.01%
2022/05/27	1	110.50	0	0.00	110.50	1	259	0.39%
2022/05/26	0	0.00	0.1	112.00	110.50	-0.1	260	-0.04%
2022/05/25	0.1	107.00	0	0.00	107.00	0.1	257	0.04%
2022/05/05	0	0.00	2	112.00	112.50	-2	338	-0.59%
2022/05/04	1	113.00	3	111.00	111.00	-2	339	-0.59%
2022/04/28	0	0.00	1	108.50	108.50	-1	347	-0.29%
2022/04/27	0	0.00	1	110.00	110.00	-1	352	-0.28%
2022/04/22	0	0.00	1	122.50	120.50	-1	345	-0.29%
2022/04/19	0	0.00	0	118.00	118.50	0	346	0.00%
2022/04/14	0	0.00	0.3	118.50	118.50	-0.3	369	-0.07%
2022/04/13	0.3	120.00	0	0.00	120.00	0.3	374	0.07%
2022/03/18	0	125.00	0	0.00	124.00	0	371	0.00%
2022/03/16	15	119.00	3	119.17	120.00	12	367	3.27%
2022/03/15	0	119.50	2	118.75	119.00	-2	367	-0.54%
2022/03/14	1	122.00	0	0.00	121.00	1	368	0.27%
2022/03/11	0	0.00	3	121.67	121.00	-3	366	-0.82%
2022/03/10	0	0.00	1	122.50	122.50	-1	367	-0.27%
2022/03/09	0	0.00	3	119.50	119.00	-3	362	-0.83%
2022/03/08	0	0.00	3	124.67	125.00	-3	352	-0.85%
2022/03/07	1	128.00	0	0.00	127.00	1	348	0.29%
2022/03/04	0	0.00	3	131.33	131.00	-3	347	-0.86%
2022/03/02	0	0.00	0.3	136.50	135.00	-0.3	361	-0.08%
2022/03/01	0.3	137.00	0	0.00	137.50	0.3	368	0.08%
2022/02/24	0	0.00	2	135.75	135.50	-2	371	-0.54%
2022/02/18	9	138.89	0.3	139.64	138.50	8.7	367	2.37%
2022/02/17	1.3	137.38	0	0.00	139.00	1.3	357	0.36%
2022/02/16	0	0.00	0.1	137.47	136.50	-0.1	351	-0.02%
2022/02/15	3.1	137.35	0	0.00	137.00	3.1	346	0.89%
2022/02/09	0	0.00	1	135.50	135.00	-1	351	-0.28%
2022/02/07	0	0.00	1	132.50	133.00	-1	362	-0.28%
2022/01/26	0	0.00	1	125.00	125.50	-1	357	-0.28%
2022/01/20	0	0.00	3	128.67	129.50	-3	389	-0.77%
2022/01/18	0	0.00	2	125.50	126.00	-2	391	-0.51%
2022/01/14	0	0.00	1	125.50	125.50	-1	394	-0.25%
2022/01/13	0	0.00	1	126.00	127.00	-1	403	-0.25%
2022/01/11	0	0.00	2	128.75	129.00	-2	407	-0.49%
2022/01/07	0	0.00	1	127.00	127.00	-1	406	-0.25%
2022/01/04	0	0.00	1	132.00	132.00	-1	441	-0.23%
2022/01/03	1	133.00	0	0.00	133.50	1	469	0.21%
2021/12/30	0	0.00	1	134.50	135.00	-1	482	-0.21%
2021/12/20	0.1	134.00	0	0.00	133.50	0.1	797	0.01%
2021/12/16	1	136.00	0	0.00	136.00	1	800	0.12%
2021/12/10	1	137.00	0	0.00	137.00	1	818	0.12%
2021/12/06	0	0.00	1	134.50	134.50	-1	851	-0.12%
2021/12/03	1	135.00	0	0.00	135.50	1	880	0.11%
2021/11/26	0	0.00	2	142.00	140.50	-2	902	-0.22%
2021/11/25	2	143.75	0	0.00	143.50	2	901	0.22%
2021/11/22	1	140.50	0	0.00	140.50	1	915	0.11%
2021/11/16	1	142.50	0	0.00	143.00	1	997	0.10%
2021/11/15	0	0.00	0.2	144.00	144.00	-0.2	1,004	-0.01%
2021/11/12	0.2	146.50	0.2	146.50	145.50	0	1,012	0.00%
2021/11/11	0.2	147.00	0	0.00	146.00	0.2	1,031	0.01%
2021/11/04	0	0.00	4	145.50	145.00	-4	1,082	-0.37%
2021/11/03	2	143.50	0	0.00	143.50	2	1,087	0.18%
2021/10/22	30	140.32	0	0.00	140.50	30	1,210	2.48%
2021/10/20	0	0.00	0.1	140.50	140.50	-0.1	1,258	0.00%
2021/10/19	0	0.00	2	140.00	142.00	-2	1,353	-0.15%
2021/10/18	0	0.00	3	142.67	141.00	-3	1,382	-0.22%
2021/10/15	0	0.00	1	142.50	143.00	-1	1,414	-0.07%
2021/10/13	1	144.00	0	0.00	144.00	1	1,483	0.07%
2021/10/08	0	0.00	2	159.42	152.50	-2	1,545	-0.13%
2021/10/07	0	0.00	82.5	154.08	156.00	-82.5	1,550	-5.32%
2021/10/06	23.5	151.20	0.4	155.25	151.00	23.1	1,569	1.47%
2021/10/05	1.4	155.90	171	155.69	155.50	-169.6	1,637	-10.36%	大賣/鉅額交易
2021/10/04	5	155.40	4	156.00	153.00	1	1,699	0.06%
2021/10/01	1	147.50	3	150.83	151.00	-2	1,800	-0.11%
2021/09/29	1	150.00	0	0.00	151.50	1	1,977	0.05%
2021/09/28	11	156.41	2	158.25	156.00	9	1,984	0.45%
2021/09/27	0	0.00	0.1	146.72	147.50	-0.1	2,039	0.00%
2021/09/24	0.1	142.50	0	0.00	142.00	0.1	2,125	0.00%
2021/09/23	0	0.00	1	141.00	141.50	-1	2,141	-0.05%
2021/09/22	2	139.00	0	0.00	139.00	2	2,151	0.09%
2021/09/16	0	0.00	5	140.40	141.00	-5	2,192	-0.23%
2021/09/14	5	140.50	1	143.50	141.00	4	2,243	0.18%
2021/09/13	0	0.00	9	142.83	143.50	-9	2,294	-0.39%
2021/09/09	0	135.73	1	135.00	138.00	-1	2,373	-0.04%
2021/09/08	1	130.00	2	131.75	132.00	-1	2,379	-0.04%
2021/09/07	0	0.00	2	137.00	135.00	-2	2,394	-0.08%
2021/09/03	0	0.00	1	146.00	146.50	-1	2,428	-0.04%
2021/09/02	0	0.00	1.3	145.85	144.00	-1.3	2,441	-0.05%
2021/09/01	0.3	148.25	9	146.50	145.50	-8.7	2,455	-0.35%
2021/08/27	0	0.00	1	145.50	144.50	-1	2,673	-0.04%
2021/08/26	0	0.00	3	145.33	144.50	-3	2,692	-0.11%
2021/08/25	1	142.50	12	143.71	145.50	-11	2,714	-0.41%
2021/08/24	20	143.55	9	140.94	142.50	11	2,746	0.40%
2021/08/23	0	0.00	8	132.81	133.50	-8	2,780	-0.29%
2021/08/20	3	132.17	2	132.00	130.50	1	2,807	0.04%
2021/08/19	1	134.50	1	132.50	132.50	0	2,805	0.00%
2021/08/18	1	139.00	0	0.00	139.00	1	2,818	0.04%
2021/08/17	0	0.00	2	134.50	134.50	-2	2,825	-0.07%
2021/08/16	0.1	138.95	4	137.75	137.00	-3.9	2,824	-0.14%
2021/08/13	0.4	147.00	2	146.00	145.00	-1.6	2,808	-0.06%
2021/08/11	0	0.00	1	151.00	152.50	-1	2,854	-0.04%
2021/08/10	1	151.00	0	0.00	149.50	1	2,907	0.03%
2021/08/09	1	149.00	2	151.50	149.00	-1	2,966	-0.03%
2021/08/06	0.5	148.03	3	147.50	147.50	-2.5	2,976	-0.09%
2021/08/05	4.3	151.07	3	151.67	151.00	1.3	3,032	0.04%
2021/08/04	1	158.50	0	0.00	154.00	1	3,051	0.03%
2021/08/03	1	158.00	8	159.00	158.00	-7	3,070	-0.23%
2021/07/30	1	162.00	1	161.00	159.00	0	3,107	0.00%
2021/07/28	2	156.00	5	157.40	159.50	-3	3,098	-0.10%
2021/07/27	2	166.00	2	162.50	162.00	0	3,094	0.00%
2021/07/23	4	175.38	4	171.25	172.00	0	3,061	0.00%
2021/07/22	2	167.50	0	0.00	167.50	2	2,967	0.07%
2021/07/21	2	164.75	3	164.67	165.50	-1	2,942	-0.03%
2021/07/16	1	169.50	4	170.50	171.50	-3	2,876	-0.10%
2021/07/15	1	164.00	0	0.00	167.00	1	2,841	0.04%
2021/07/14	0	0.00	0	160.50	158.50	0	2,825	0.00%
2021/07/13	0	0.00	2	157.00	157.00	-2	2,809	-0.07%
2021/07/12	7	159.21	7	159.64	157.00	0	2,790	0.00%
2021/07/09	13	169.38	26	171.13	167.50	-13	2,731	-0.48%
2021/07/08	31	173.90	32	171.86	173.00	-1	2,713	-0.04%
2021/07/07	9	172.56	22	170.18	173.00	-13	2,563	-0.51%
2021/07/06	7	161.00	14	160.86	161.00	-7	2,402	-0.29%
2021/07/05	26	158.23	5	158.20	159.00	21	2,388	0.88%
2021/07/02	5	153.90	9	157.50	154.00	-4	2,354	-0.17%
2021/07/01	6	157.92	7	158.29	161.00	-1	2,234	-0.04%
2021/06/30	39	146.64	3.2	145.58	146.50	35.8	2,133	1.68%
2021/06/29	0.2	143.50	0.1	144.00	142.00	0.1	2,133	0.01%
2021/06/28	4.1	143.63	2	143.76	144.00	2.1	2,137	0.10%
2021/06/25	6	150.25	1	151.96	149.00	5	2,112	0.24%
2021/06/24	11	151.16	15	151.50	151.50	-4	2,107	-0.19%
2021/06/23	16.1	148.50	0.1	150.50	149.00	16	2,097	0.76%
2021/06/22	9.2	155.16	64.2	155.04	153.00	-55.1	2,074	-2.65%
2021/06/21	56.2	153.61	17	156.53	155.50	39.2	2,029	1.93%
2021/06/18	1	146.50	0	0.00	148.00	1	1,959	0.05%
2021/06/16	6	148.42	0.5	148.80	147.50	5.5	1,973	0.28%
2021/06/15	16.4	149.41	1.3	147.90	149.50	15.1	1,952	0.77%
2021/06/11	1.4	141.75	1.1	141.55	141.50	0.4	1,939	0.02%
2021/06/10	1	141.56	0	0.00	142.50	1	1,975	0.05%
2021/06/09	0.2	143.33	0.1	143.50	142.50	0.1	2,015	0.00%
2021/06/08	0.1	144.00	2.2	144.67	143.50	-2.1	2,087	-0.10%
2021/06/07	3.2	142.34	8	145.44	142.00	-4.9	2,122	-0.23%
2021/06/04	3	146.49	7.1	144.82	146.00	-4.1	2,092	-0.19%
2021/06/03	0.1	140.00	1	143.50	139.50	-0.9	2,013	-0.04%
2021/06/02	0	0.00	2	141.25	140.50	-2	2,060	-0.10%
2021/06/01	5	140.70	0	0.00	141.50	5	2,062	0.24%
2021/05/31	7	141.71	1	140.00	142.50	6	2,056	0.29%
2021/05/28	1	134.50	1.1	136.38	132.50	-0.1	2,043	-0.01%
2021/05/27	3.1	132.48	10	132.20	132.50	-6.9	2,055	-0.34%
2021/05/26	8	127.50	2	126.00	127.50	6	2,106	0.29%
2021/05/25	6	125.33	3	130.00	124.00	3	2,164	0.14%
2021/05/24	2	128.50	0.1	126.50	129.50	1.9	2,166	0.09%
2021/05/21	0.1	128.00	1.1	127.91	127.50	-1	2,256	-0.04%
2021/05/20	0.1	123.68	1	123.00	123.50	-0.9	2,328	-0.04%
2021/05/19	4	127.13	3	122.33	127.00	1	2,346	0.04%
2021/05/18	0	0.00	5	120.10	123.00	-5	2,331	-0.21%
2021/05/17	2	112.00	0	0.00	112.00	2	2,301	0.09%
2021/05/14	3	124.00	3	128.00	124.00	0	2,246	0.00%
2021/05/13	3	119.17	11	118.95	128.00	-8	2,225	-0.36%
2021/05/12	1	130.00	5	127.90	126.00	-4	2,162	-0.18%
2021/05/11	5	140.80	6	148.50	140.00	-1	2,123	-0.05%
2021/05/10	15	155.50	7	154.00	155.50	8	2,102	0.38%
2021/05/07	2	152.25	20	151.90	152.50	-18	2,161	-0.83%
2021/05/06	3	169.33	0	0.00	167.00	3	2,148	0.14%
2021/05/05	5	169.00	0	0.00	170.50	5	2,150	0.23%
2021/05/04	0	0.00	2	169.75	169.50	-2	2,152	-0.09%
2021/05/03	3	176.67	0	0.00	174.00	3	2,147	0.14%
2021/04/27	5	189.50	1	190.00	190.00	4	2,187	0.18%
2021/04/26	4	187.38	0	0.00	187.00	4	2,192	0.18%
2021/04/23	0.1	197.51	0	0.00	191.00	0.1	2,190	0.00%
2021/04/22	1	202.01	5	200.70	195.00	-4	2,186	-0.18%
2021/04/21	6	202.92	1	201.00	204.00	5	2,168	0.23%
2021/04/20	3	198.67	1	198.50	198.50	2	2,165	0.09%
2021/04/19	0	196.50	0	0.00	198.00	0	2,182	0.00%
2021/04/16	0	195.07	0	0.00	192.00	0	2,188	0.00%
2021/04/15	0	190.00	3	192.33	193.50	-3	2,227	-0.13%
2021/04/14	4	193.76	1	191.00	189.00	3	2,229	0.13%
2021/04/13	3	187.50	0	0.00	185.00	3	2,169	0.14%
2021/04/12	5	186.00	0	0.00	183.00	5	2,169	0.23%
2021/04/09	10	191.80	0	0.00	190.00	10	2,161	0.46%
2021/04/07	1	181.50	0	0.00	183.50	1	2,129	0.05%
2021/03/30	0	0.00	0	181.00	179.50	0	2,139	0.00%
2021/03/26	0	180.00	0	0.00	179.50	0	2,205	0.00%
2021/03/25	4	175.50	4.1	178.51	175.50	-0.1	2,206	0.00%
2021/03/24	0.1	178.00	0	178.00	177.50	0.1	2,220	0.00%
2021/03/19	1	176.50	0	0.00	176.00	1	2,337	0.04%
2021/03/17	1	182.00	0	0.00	183.50	1	2,339	0.04%
2021/03/16	4	190.38	4	191.00	188.00	0	2,358	0.00%
2021/03/15	2	184.00	3	185.33	186.00	-1	2,349	-0.04%
2021/03/12	7	180.36	12	178.25	180.50	-5	2,342	-0.21%
2021/03/11	10	167.55	10	165.50	170.50	0	2,341	0.00%
2021/03/09	2	167.50	17.1	169.81	168.50	-15.1	2,474	-0.61%
2021/03/08	35.1	162.26	18	170.25	161.00	17.1	2,457	0.69%
2021/03/05	23	165.91	3	166.50	167.00	20	2,425	0.82%
2021/03/04	2	167.00	3.1	168.30	165.50	-1.1	2,511	-0.04%
2021/03/03	1	166.17	13.1	165.11	164.00	-12	2,577	-0.47%
2021/03/02	35.1	157.86	48.2	160.18	159.00	-13.1	2,553	-0.51%
2021/02/26	29.2	157.79	11	160.41	159.50	18.2	2,542	0.72%
2021/02/25	5	155.70	5.3	157.04	157.50	-0.3	2,526	-0.01%
2021/02/24	1.3	148.27	0	0.00	146.00	1.3	2,487	0.05%
2021/02/23	73	149.21	79	149.75	147.50	-6	2,537	-0.24%
2021/02/22	4	148.75	3	148.50	148.00	1	2,561	0.04%
2021/02/19	0	0.00	0.4	132.18	138.00	-0.4	2,597	-0.02%
2021/02/18	0.2	130.94	0.4	131.50	132.50	-0.1	2,597	0.00%
2021/02/17	0.5	128.20	0	0.00	130.00	0.5	2,620	0.02%
2021/02/01	0	0.00	1	116.00	117.00	-1	2,802	-0.04%
2021/01/29	11	122.32	2	124.50	114.00	9	2,785	0.32%
2021/01/28	6	119.33	4	120.25	124.00	2	2,710	0.07%
2021/01/26	2	112.50	0	0.00	111.00	2	2,659	0.08%
2021/01/22	1	119.50	0	0.00	119.50	1	2,620	0.04%
2021/01/21	0	0.00	0.1	123.00	120.50	-0.1	2,610	0.00%
2021/01/20	1.1	119.31	1.2	123.21	119.50	-0.2	2,588	-0.01%
2021/01/19	0.2	129.25	1	128.00	128.00	-0.8	2,541	-0.03%
2021/01/15	0	0.00	1	131.50	129.50	-1	2,510	-0.04%
2021/01/14	1	134.00	10	135.90	134.00	-9	2,493	-0.36%
2021/01/11	1	140.50	0	0.00	140.50	1	2,424	0.04%
2021/01/08	10	140.00	0.1	136.82	140.50	9.9	2,398	0.41%
2021/01/07	0.1	133.84	0.1	131.00	133.00	0	2,343	0.00%
2021/01/06	0.1	129.75	0	0.00	130.50	0.1	2,315	0.00%
2021/01/04	0.1	124.00	0	127.00	124.00	0.1	2,281	0.00%
2020/12/30	0	130.00	0	0.00	129.50	0	2,255	0.00%
2020/12/28	2	125.50	0	0.00	126.50	2	2,241	0.09%
2020/12/23	21	127.60	26	126.44	130.00	-5	2,192	-0.23%
2020/12/17	7	139.57	9	139.33	139.00	-2	2,067	-0.10%
2020/12/16	6	143.42	2	144.50	144.50	4	2,001	0.20%
2020/12/11	5	140.30	0	0.00	137.00	5	1,910	0.26%
2020/12/10	32	138.03	70.2	137.99	138.00	-38.2	1,874	-2.04%
2020/12/09	0.2	135.71	0	137.00	137.50	0.2	1,817	0.01%
2020/12/08	1	131.55	1	132.04	132.50	0	1,777	0.00%
2020/12/07	2	132.00	1	133.00	134.50	1	1,726	0.06%
2020/12/04	37	140.54	37	143.30	139.50	0	1,635	0.00%
2020/12/03	1	141.00	10	131.85	141.00	-9	1,493	-0.60%
2020/12/01	40	127.38	0	0.00	129.50	40	1,356	2.95%
2020/11/30	15	130.63	14	132.50	131.50	1	1,315	0.08%
2020/11/27	10	128.70	4	128.13	129.00	6	1,192	0.50%
2020/11/24	0	0.00	2	118.00	115.50	-2	1,007	-0.20%
2020/11/23	2	120.00	0	117.50	120.00	2	945	0.21%
2020/11/20	0	118.00	0	0.00	118.00	0	900	0.00%
2020/11/19	33	118.73	33	116.53	122.00	0	826	0.00%
2020/11/18	0	0.00	2	113.25	115.50	-2	691	-0.29%
2020/11/16	0	0.00	4.1	105.45	106.00	-4.1	535	-0.76%
2020/11/13	1.1	99.96	0	0.00	99.80	1.1	481	0.22%
2020/11/12	0	0.00	1	95.00	95.40	-1	430	-0.23%
2020/11/11	0	0.00	0.1	91.38	95.50	-0.1	397	-0.03%
2020/11/10	0.1	89.50	0	0.00	89.40	0.1	331	0.03%
2020/11/09	0	0.00	20	85.40	85.40	-20	253	-7.88%
2020/11/03	0	0.00	1	77.00	76.30	-1	241	-0.41%
2020/10/26	0	78.50	0	0.00	76.10	0	244	0.00%
2020/10/19	1	74.70	0	0.00	75.10	1	286	0.35%
2020/10/07	0	0.00	0	76.90	76.90	0	320	0.00%
2020/10/05	0	75.80	1	75.00	75.50	-1	326	-0.30%
2020/09/24	1	73.90	0	0.00	74.00	1	355	0.28%
2020/09/23	1	75.70	1	75.90	75.70	0	358	0.00%
2020/09/21	1	76.80	0	0.00	76.70	1	365	0.27%
2020/09/15	0	0.00	1	74.60	74.40	-1	380	-0.26%
2020/09/07	0	0.00	3	73.83	73.80	-3	435	-0.69%
2020/09/01	1	71.60	0	0.00	71.70	1	544	0.18%
2020/08/31	1	72.50	0	0.00	72.00	1	578	0.17%
2020/08/27	1	73.00	0	0.00	72.40	1	611	0.16%
2020/08/19	0	74.50	0	0.00	74.30	0	681	0.00%
2020/08/10	0	0.00	1	72.70	72.70	-1	718	-0.14%
2020/08/07	1	71.40	0	0.00	71.70	1	718	0.14%
2020/08/06	1	71.00	0	0.00	70.70	1	716	0.14%
2020/07/28	0	0.00	2	70.40	69.40	-2	743	-0.27%
2020/07/23	2	75.65	1	76.30	75.90	1	742	0.13%
2020/07/22	0	0.00	2	79.55	79.50	-2	738	-0.27%
2020/07/21	0	0.00	1	80.00	79.40	-1	730	-0.14%
2020/07/20	1	79.20	0	0.00	79.20	1	726	0.14%
2020/07/17	1	79.90	0	0.00	79.80	1	722	0.14%
2020/07/16	2	80.50	1	81.30	80.50	1	722	0.14%
2020/07/10	1	79.50	0.1	80.00	79.60	0.9	717	0.12%
2020/07/08	0	80.70	1	80.60	80.50	-1	709	-0.14%
2020/07/06	0.1	81.40	4	81.33	81.40	-3.9	704	-0.56%
2020/06/29	1	79.50	0	0.00	79.40	1	723	0.14%
2020/06/18	0	79.00	0	0.00	78.80	0	695	0.00%
2020/06/17	1	79.70	0	0.00	79.20	1	692	0.14%
2020/06/15	1	81.50	1	80.90	80.00	0	701	0.00%
2020/06/12	2	79.45	2	79.90	80.60	0	700	0.00%
2020/06/10	1	84.50	1	84.40	84.40	0	670	0.00%
2020/06/09	1	86.10	2	85.40	85.40	-1	669	-0.15%
2020/06/08	3	84.07	0	0.00	85.90	3	644	0.47%
2020/06/05	1	80.50	0	0.00	81.70	1	608	0.16%
2020/06/03	0	0.00	1	77.40	77.50	-1	568	-0.18%
2020/06/02	0	0.00	1	75.30	75.30	-1	553	-0.18%
2020/05/29	0	0.00	1	73.60	73.50	-1	533	-0.19%
2020/05/28	0	0.00	1	74.50	73.10	-1	530	-0.19%
2020/05/25	2	71.55	1	73.10	73.10	1	485	0.21%
2020/05/21	0	0.00	1	68.30	68.30	-1	445	-0.22%
2020/05/11	0	0.00	1	67.90	67.80	-1	443	-0.23%
2020/04/30	0	0.00	1	66.60	67.20	-1	440	-0.23%
2020/04/28	0	0.00	1	64.60	65.00	-1	438	-0.23%
2020/04/22	1	62.00	0	63.80	62.00	1	445	0.22%
2020/04/10	0	0.00	1	61.50	61.50	-1	425	-0.23%
2020/04/06	1	59.60	0	0.00	60.00	1	414	0.24%
2020/04/01	0	62.50	1	60.70	61.00	-1	411	-0.24%
2020/03/31	1	63.90	1	63.60	63.90	0	397	0.00%
2020/03/27	0	59.50	0	0.00	58.00	0	366	0.00%
2020/03/20	0	0.00	3	51.90	53.10	-3	344	-0.87%
2020/03/19	1	49.70	0	0.00	49.70	1	338	0.30%
2020/03/17	1	58.50	0	0.00	57.30	1	321	0.31%
2020/03/09	8	66.50	0	0.00	65.70	8	282	2.83%
2020/01/31	1	69.80	0	0.00	70.40	1	302	0.33%
2020/01/09	1	77.30	0	0.00	77.10	1	289	0.35%
2019/11/28	1	81.80	0	0.00	82.30	1	257	0.39%
2019/11/21	1	81.50	1	81.80	81.80	0	245	0.00%
2019/11/08	0	0.00	2	79.70	79.80	-2	184	-1.09%
2019/09/25	12	78.00	0	0.00	78.30	12	192	6.23%
2019/09/11	1	77.50	0	0.00	77.00	1	240	0.42%
2019/09/10	1	76.60	0	0.00	76.70	1	242	0.41%
2019/09/03	0	0.00	30	78.05	77.90	-30	251	-11.92%
2019/09/02	1	76.70	0	0.00	76.80	1	251	0.40%
2019/08/22	0	0.00	9	76.23	76.00	-9	254	-3.54%
2019/08/21	0	0.00	29	76.46	76.20	-29	254	-11.39%
2019/08/20	0	0.00	25	76.15	76.20	-25	254	-9.82%
2019/08/19	0	0.00	7	75.90	75.90	-7	254	-2.75%
2019/08/13	1	76.60	6	77.10	77.00	-5	257	-1.94%
2019/08/08	0	0.00	36	76.80	77.50	-36	268	-13.41%
2019/08/07	1	76.60	0	0.00	76.50	1	268	0.37%
2019/07/22	1	79.90	0	0.00	79.90	1	265	0.38%
2019/07/05	0	0.00	0.3	80.10	79.80	-0.3	276	-0.10%
2019/06/27	0	0.00	66	78.98	79.10	-66	297	-22.19%
2019/06/26	6	79.23	66	78.66	78.70	-60	313	-19.14%
2019/06/20	0	0.00	56	84.65	84.60	-56	309	-18.11%
2019/06/19	0	0.00	56	84.58	85.10	-56	307	-18.21%
2019/06/18	2	84.80	56	84.68	84.60	-54	311	-17.34%
2019/06/10	0	0.00	32	86.60	87.10	-32	306	-10.45%
2019/05/17	14	84.10	0	0.00	83.80	14	321	4.36%
2019/05/13	34	88.95	0	0.00	89.00	34	313	10.84%
2019/05/10	25	89.45	0	0.00	89.20	25	314	7.95%
2019/05/09	1	90.00	0	0.00	88.20	1	308	0.32%
2019/04/03	0	0.00	2	90.05	90.80	-2	238	-0.84%
2019/03/28	146	90.57	0	0.00	91.00	146	223	65.20%	大買/鉅額交易
2019/03/22	0	0.00	1	86.60	86.60	-1	202	-0.49%
2019/03/21	1	86.20	0	0.00	87.10	1	210	0.48%
2019/03/04	0	83.60	0	0.00	82.20	0	254	0.00%
2019/02/26	0	0.00	4	82.45	82.50	-4	262	-1.52%
2019/02/18	4	81.78	0	0.00	81.70	4	276	1.45%
2019/01/23	0	0.00	3	79.50	80.00	-3	334	-0.90%
2019/01/09	30	79.05	0	0.00	79.00	30	357	8.40%
2019/01/08	4	78.48	0	0.00	78.50	4	358	1.11%
2019/01/03	3	77.70	0	0.00	77.60	3	376	0.80%
2018/12/21	2	78.20	2	78.80	79.10	0	381	0.00%
2018/12/18	0	0.00	14	87.07	86.70	-14	357	-3.91%
2018/12/13	14	86.18	0	0.00	88.90	14	374	3.74%
2018/12/06	0	0.00	1	83.40	81.50	-1	413	-0.24%
2018/12/03	1	85.90	0	0.00	86.20	1	415	0.24%
2018/11/13	0	0.00	0	83.10	83.20	0	409	-0.01%
2018/11/12	0	83.30	0	0.00	83.40	0	409	0.01%
2018/10/31	0	0.00	5	80.82	81.70	-5	417	-1.20%
2018/10/29	0	0.00	1	75.20	76.00	-1	407	-0.25%
2018/10/17	0	0.00	3	78.40	78.00	-3	421	-0.71%
2018/10/05	2	80.10	0	0.00	80.80	2	407	0.49%
2018/09/27	2	82.00	0	0.00	82.00	2	417	0.48%
2018/09/18	1	82.90	0	0.00	83.00	1	402	0.25%
2018/09/05	2	77.00	0	0.00	77.00	2	431	0.46%
2018/09/04	1	78.40	0	0.00	78.30	1	427	0.23%
2018/08/10	0	0.00	2	87.60	87.90	-2	440	-0.45%
2018/08/07	68	86.19	0	0.00	87.40	68	449	15.13%
2018/08/02	1	84.00	0	0.00	84.20	1	470	0.21%
2018/08/01	2	85.70	0	0.00	85.60	2	465	0.43%
2018/06/26	0	0.00	278	88.54	88.70	-278	396	-70.18%	大賣/鉅額交易
2018/06/25	0	0.00	1	92.50	91.40	-1	378	-0.26%
2018/06/22	0	0.00	1	97.10	96.60	-1	355	-0.28%
2018/06/21	0	0.00	1	98.70	97.70	-1	354	-0.28%
2018/06/20	0	0.00	1	100.50	99.00	-1	354	-0.28%
2018/06/19	0	0.00	1	96.90	100.00	-1	350	-0.29%
2018/06/15	0	0.00	1	99.90	99.70	-1	332	-0.30%
2018/06/08	0	0.00	1	106.00	106.00	-1	305	-0.33%
2018/06/07	0	0.00	1	105.00	105.00	-1	303	-0.33%
2018/06/06	0	0.00	1	104.00	104.00	-1	307	-0.33%
2018/06/05	6	103.67	1	104.00	102.50	5	302	1.65%
2018/06/04	0	105.00	1	103.50	104.00	-1	298	-0.33%
2018/06/01	0	0.00	1	103.00	103.50	-1	295	-0.34%
2018/05/31	0	0.00	1	105.50	104.50	-1	288	-0.35%
2018/05/30	0	0.00	1	100.00	100.50	-1	275	-0.36%
2018/05/29	0	0.00	1	102.50	100.00	-1	270	-0.37%
2018/05/28	9	103.00	1	103.00	102.50	8	267	2.99%
2018/05/25	0	0.00	1	102.00	101.00	-1	266	-0.38%
2018/05/24	0	0.00	1	101.00	101.00	-1	262	-0.38%
2018/05/23	0	0.00	1	103.00	101.50	-1	261	-0.38%
2018/05/22	0	0.00	1	101.50	103.50	-1	258	-0.39%
2018/05/21	0	0.00	1	102.50	102.50	-1	257	-0.39%
2018/05/18	0	0.00	1	103.00	103.00	-1	256	-0.39%
2018/05/15	0	0.00	9	109.00	110.50	-9	248	-3.62%
2018/05/11	0	0.00	1	122.00	121.50	-1	233	-0.43%
2018/05/04	0	0.00	1	120.00	120.00	-1	245	-0.41%
2018/03/14	0	0.00	0.1	134.50	135.00	-0.1	273	-0.02%
2018/03/13	0.1	134.00	0	0.00	133.50	0.1	264	0.02%
2018/03/12	0	0.00	1	133.00	134.50	-1	261	-0.38%
2018/03/09	1	130.50	0	0.00	130.50	1	255	0.39%
2018/03/06	35	129.93	0	0.00	128.00	35	262	13.31%
2018/03/05	20	128.38	0	0.00	128.00	20	266	7.51%
2018/03/01	40	131.00	0	0.00	130.00	40	268	14.88%
2018/02/23	91	129.45	0	0.00	129.00	91	265	34.23%
2018/02/21	23	126.98	0	0.00	127.50	23	263	8.73%
2018/02/09	0	0.00	1	119.50	123.00	-1	266	-0.37%
2018/02/06	14	126.86	0	0.00	127.00	14	266	5.26%
2018/02/05	0	0.00	3	136.00	136.50	-3	265	-1.13%
2018/01/29	77	137.47	0	0.00	137.00	77	255	30.13%
2018/01/26	1	137.00	0	0.00	136.50	1	253	0.39%
2018/01/23	1	139.50	0	0.00	138.50	1	262	0.38%
2018/01/22	1	139.50	0	0.00	140.00	1	269	0.37%
2018/01/17	0	0.00	1	141.50	142.00	-1	266	-0.38%
2018/01/15	1	139.50	0	0.00	138.50	1	253	0.39%
2018/01/08	0	0.00	1	139.00	139.00	-1	260	-0.38%