健鼎 (3044)-華南永昌-大安券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
193.0
漲跌
▲0.5
漲幅
+0.26%
成交量
2,566張
產業
上市電子零組件類股▲1.55%
633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

健鼎 (3044)籌碼相關－華南永昌-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

華南永昌-大安券商分點個股進出
華南永昌-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
2024/04/26	1	194.50	0	0.00	193.00	1	5,411	0.02%
2024/04/25	0	0.00	1	194.00	192.50	-1	5,479	-0.02%
2024/04/24	1	189.50	1	192.00	191.50	0	5,544	0.00%
2024/04/23	0	189.10	0	0.00	187.00	0	5,634	0.00%
2024/04/22	1	192.50	0	0.00	191.00	1	5,604	0.02%
2024/04/19	2.1	193.82	0	0.00	193.50	2.1	5,582	0.04%
2024/04/18	0	0.00	2	189.50	198.00	-2	5,550	-0.04%
2024/04/17	1	194.00	0	0.00	192.50	1	5,527	0.02%
2024/04/16	0	192.50	2	192.00	191.00	-2	5,532	-0.04%
2024/04/15	2	198.99	0	0.00	196.50	2	5,529	0.04%
2024/04/12	2	200.50	1	202.00	200.50	1	5,525	0.02%
2024/04/11	0.5	203.33	1	201.50	201.50	-0.5	5,592	-0.01%
2024/04/10	0	207.00	0	0.00	205.00	0	5,600	0.00%
2024/04/09	4	208.00	2	209.75	208.00	2	5,614	0.04%
2024/04/08	1	210.50	0	0.00	211.00	1	5,643	0.02%
2024/04/03	3	213.33	1	216.50	213.00	2	5,668	0.04%
2024/04/02	0	0.00	2	210.25	212.50	-2	5,662	-0.04%
2024/04/01	5	207.30	0	0.00	205.50	5	5,650	0.09%
2024/03/29	2	205.00	0	0.00	204.50	2	5,662	0.04%
2024/03/28	0	208.00	1	204.50	204.50	-1	5,662	-0.02%
2024/03/27	6.1	203.92	0	0.00	206.50	6.1	5,682	0.11%
2024/03/26	4.2	210.19	1	214.50	205.50	3.2	5,646	0.06%
2024/03/25	9	218.83	0	0.00	215.50	9	5,583	0.16%
2024/03/22	1	219.00	1	218.00	218.00	0	5,616	0.00%
2024/03/21	3	212.67	0	0.00	213.00	3	5,588	0.05%
2024/03/19	2.2	219.05	2	216.00	214.00	0.2	5,603	0.00%
2024/03/18	51	216.89	51	217.98	218.50	0	5,593	0.00%
2024/03/14	0	203.50	0	0.00	202.00	0	5,491	0.00%
2024/03/13	0	0.00	1	204.50	205.00	-1	5,477	-0.02%
2024/03/12	3	208.00	0	0.00	209.00	3	5,414	0.06%
2024/03/11	2	207.25	4	208.25	207.00	-2	5,436	-0.04%
2024/03/08	1	212.00	1	221.00	212.50	0	5,389	0.00%
2024/03/07	3	223.33	3	220.17	219.50	0	5,254	0.00%
2024/03/06	2	214.75	5	216.20	217.00	-3	5,024	-0.06%
2024/03/04	0	210.00	0	0.00	211.50	0	4,932	0.00%
2024/03/01	3.1	208.39	0	0.00	207.50	3.1	4,910	0.06%
2024/02/27	0	0.00	1	208.50	210.50	-1	4,794	-0.02%
2024/02/26	1	214.00	3	214.67	216.50	-2	4,784	-0.04%
2024/02/23	2	215.50	1	215.01	214.00	1	4,793	0.02%
2024/02/22	3.3	217.97	5	219.00	219.50	-1.7	4,744	-0.04%
2024/02/21	0.2	220.00	0	0.00	219.00	0.2	4,704	0.00%
2024/02/20	9	224.06	4	225.13	225.50	5	4,669	0.11%
2024/02/19	1	218.00	4.1	218.05	223.00	-3.1	4,649	-0.07%
2024/02/16	10.3	229.80	20.1	226.47	225.00	-9.8	4,690	-0.21%
2024/02/15	2	217.00	10.8	215.40	223.00	-8.8	4,523	-0.19%
2024/02/05	10	203.35	6	203.32	203.00	4	4,523	0.09%
2024/02/02	0	0.00	5	197.40	198.50	-5	4,712	-0.11%
2024/02/01	8	196.13	15	195.53	194.00	-7	4,738	-0.15%
2024/01/31	2	188.50	1	189.00	187.50	1	4,709	0.02%
2024/01/30	2	185.50	6	184.33	187.50	-4	4,691	-0.09%
2024/01/29	3	183.50	0	0.00	183.50	3	4,698	0.06%
2024/01/26	3	180.00	0	0.00	179.50	3	4,756	0.06%
2024/01/24	0	0.00	20	182.50	182.00	-20	4,836	-0.41%
2024/01/22	3	181.82	4	180.25	179.50	-1	4,867	-0.02%
2024/01/19	14	175.36	0	0.00	176.50	14	4,876	0.29%
2024/01/18	3	177.17	4	178.13	177.00	-1	4,839	-0.02%
2024/01/17	15.2	183.42	0	0.00	181.00	15.2	4,880	0.31%
2024/01/15	3	192.17	3	193.00	193.50	0	4,852	0.00%
2024/01/12	0	0.00	1	192.00	191.50	-1	4,899	-0.02%
2024/01/10	1	187.50	0	0.00	190.00	1	5,085	0.02%
2024/01/09	0	188.50	0	0.00	186.00	0	5,177	0.00%
2024/01/08	0.4	187.92	0	0.00	186.00	0.4	5,312	0.01%
2024/01/05	1	191.50	0	0.00	189.00	1	5,384	0.02%
2024/01/04	1	193.50	1	194.00	194.50	0	5,342	0.00%
2024/01/02	0	0.00	1	196.50	192.00	-1	5,444	-0.02%
2023/12/29	2	193.25	3	195.33	195.00	-1	5,555	-0.02%
2023/12/28	5.1	190.04	0	0.00	190.00	5.1	5,587	0.09%
2023/12/27	8.2	192.97	0	0.00	191.50	8.2	5,716	0.14%
2023/12/26	1	193.50	0	0.00	195.00	1	5,867	0.02%
2023/12/22	5	193.30	0	0.00	195.00	5	5,951	0.08%
2023/12/19	3	199.33	3	198.50	198.50	0	6,095	0.00%
2023/12/18	0	0.00	2	208.75	207.00	-2	6,223	-0.03%
2023/12/15	0	0.00	0	207.50	206.00	0	6,301	0.00%
2023/12/14	0	0.00	0.2	204.25	209.50	-0.2	6,397	0.00%
2023/12/13	0	0.00	0.1	204.50	208.50	-0.1	6,398	0.00%
2023/12/11	1	196.50	1	193.50	193.50	0	6,675	0.00%
2023/12/07	3	198.00	0	0.00	198.00	3	6,918	0.04%
2023/12/06	0	0.00	0	198.50	199.00	0	6,974	0.00%
2023/12/05	0.2	198.50	1	195.00	199.00	-0.8	7,015	-0.01%
2023/12/04	0	0.00	6	197.08	197.50	-6	7,069	-0.08%
2023/12/01	1	192.00	0	0.00	193.50	1	7,265	0.01%
2023/11/30	3	190.67	5	192.80	193.00	-2	7,560	-0.03%
2023/11/29	1	190.50	2	188.50	190.50	-1	7,683	-0.01%
2023/11/28	4	182.63	1	183.00	185.00	3	7,815	0.04%
2023/11/27	4	183.50	1	186.00	182.50	3	7,918	0.04%
2023/11/24	1	188.50	0	0.00	189.00	1	8,091	0.01%
2023/11/22	1	192.00	0	0.00	193.50	1	8,403	0.01%
2023/11/21	1	193.50	0	0.00	196.00	1	8,537	0.01%
2023/11/20	5.1	191.29	5	188.70	192.50	0.1	8,827	0.00%
2023/11/16	0	0.00	0.2	196.75	196.50	-0.2	9,187	0.00%
2023/11/15	2	202.25	2	198.75	196.50	0	9,333	0.00%
2023/11/14	1	198.00	1.2	199.00	200.50	-0.2	9,497	0.00%
2023/11/13	9	198.28	8	199.00	197.50	1	9,789	0.01%
2023/11/10	8	191.88	22	191.66	196.00	-14	9,855	-0.14%
2023/11/09	0	0.00	5	185.10	186.50	-5	9,924	-0.05%
2023/11/07	3	179.33	1	180.50	180.00	2	10,441	0.02%
2023/11/06	3	181.50	1	182.00	180.50	2	10,897	0.02%
2023/11/03	1	179.00	1	179.49	178.00	0	11,663	0.00%
2023/11/02	1	172.50	0	0.00	172.50	1	12,016	0.01%
2023/10/31	9	165.00	9	167.50	165.00	0	12,402	0.00%
2023/10/30	1	172.00	0	0.00	173.00	1	12,795	0.01%
2023/10/27	0	0.00	1.1	173.69	173.50	-1.1	13,090	-0.01%
2023/10/26	1	169.00	1	172.00	171.50	0	13,462	0.00%
2023/10/25	2	178.50	1.1	180.59	175.50	0.9	13,775	0.01%
2023/10/24	0	0.00	1	172.50	172.00	-1	13,797	-0.01%
2023/10/23	1	168.50	0.1	165.00	164.50	0.9	13,988	0.01%
2023/10/20	0.2	165.09	0	0.00	164.00	0.2	14,522	0.00%
2023/10/19	0.2	170.00	0	0.00	169.50	0.2	14,741	0.00%
2023/10/18	6	170.73	5	169.00	169.50	1	15,044	0.01%
2023/10/17	1	178.50	1	179.00	176.00	0	15,097	0.00%
2023/10/16	2	179.80	0	0.00	180.00	2	15,046	0.01%
2023/10/13	3	189.00	0	0.00	187.00	3	14,901	0.02%
2023/10/12	5	194.20	2	196.25	193.50	3	14,821	0.02%
2023/10/11	3	193.34	2	192.75	193.00	1	14,788	0.01%
2023/10/06	3	198.83	4	200.00	195.50	-1	14,828	-0.01%
2023/10/05	7.7	201.27	5	200.90	199.50	2.7	14,811	0.02%
2023/10/04	2.3	204.22	0	0.00	206.50	2.3	14,707	0.02%
2023/10/03	5.1	208.77	2.1	206.62	206.50	3	14,667	0.02%
2023/10/02	0	0.00	5	206.10	211.50	-5	14,542	-0.03%
2023/09/28	7	194.71	10	194.00	192.50	-3	14,371	-0.02%
2023/09/27	2	194.75	1.1	196.00	196.50	0.9	14,281	0.01%
2023/09/26	7.1	196.27	6	197.08	195.50	1.1	14,261	0.01%
2023/09/25	2.1	196.03	1	196.00	194.50	1.1	14,249	0.01%
2023/09/22	2	190.75	2	192.50	192.50	0	14,196	0.00%
2023/09/21	4	196.47	1	199.50	192.00	3	14,100	0.02%
2023/09/20	1	206.95	0	0.00	204.50	1	13,896	0.01%
2023/09/19	1	213.50	3	212.17	212.00	-2	13,775	-0.01%
2023/09/18	2	208.00	0	0.00	206.00	2	13,614	0.01%
2023/09/15	4	210.13	4	211.88	211.50	0	13,522	0.00%
2023/09/14	2	203.25	12	203.00	204.00	-10	13,287	-0.08%
2023/09/13	24	198.85	26	200.44	203.00	-2	13,099	-0.02%
2023/09/12	0	0.00	0.3	194.00	194.00	-0.3	12,885	0.00%
2023/09/11	0	194.50	0.3	194.00	195.00	-0.2	12,850	0.00%
2023/09/08	8	199.00	9	197.61	198.00	-1	12,807	-0.01%
2023/09/07	3	196.33	2	196.75	199.50	1	12,751	0.01%
2023/09/06	2	198.00	10	198.40	198.00	-8	12,690	-0.06%
2023/09/05	6	193.25	10.1	193.05	195.00	-4.1	12,461	-0.03%
2023/09/04	9	186.83	7	187.21	186.00	2	12,169	0.02%
2023/09/01	5	182.90	0	0.00	184.00	5	12,054	0.04%
2023/08/31	1	186.00	4	186.75	189.00	-3	11,899	-0.03%
2023/08/30	11.3	187.79	6	185.50	185.50	5.3	11,790	0.04%
2023/08/29	17.4	195.02	4	190.75	191.00	13.4	11,629	0.11%
2023/08/28	4	193.63	4	191.86	194.50	0	11,478	0.00%
2023/08/25	26	197.90	72	193.10	193.50	-46	11,461	-0.40%
2023/08/24	78	195.79	84	196.67	197.00	-6	11,494	-0.05%
2023/08/23	51	188.69	24	190.19	189.50	27	11,374	0.24%
2023/08/22	22	184.84	13	186.00	184.00	9	11,135	0.08%
2023/08/21	29	184.52	19	185.16	185.00	10	11,003	0.09%
2023/08/18	5	183.90	1	183.50	180.50	4	10,855	0.04%
2023/08/17	0	0.00	17.1	184.27	188.50	-17.1	10,670	-0.16%
2023/08/16	2	177.25	1	175.00	179.50	1	10,447	0.01%
2023/08/15	3	175.00	3	175.50	176.50	0	10,302	0.00%
2023/08/14	4	170.13	4	173.00	170.00	0	9,964	0.00%
2023/08/11	8	176.50	8	177.00	177.00	0	9,747	0.00%
2023/08/10	5	171.11	9	174.00	173.00	-4	9,317	-0.04%
2023/08/09	14.1	180.33	16	180.34	178.50	-2	8,842	-0.02%
2023/08/08	7	162.71	6	163.75	171.50	1	8,015	0.01%
2023/08/07	0	0.00	1	161.00	162.00	-1	7,624	-0.01%
2023/08/04	0	0.00	4	157.00	157.00	-4	7,417	-0.05%
2023/08/02	5	161.50	11	161.05	155.50	-6	7,179	-0.08%
2023/08/01	14	163.82	1	159.50	158.50	13	6,713	0.19%
2023/07/31	9	165.33	10.3	170.26	169.00	-1.3	6,390	-0.02%
2023/07/28	35	148.96	40.1	151.42	158.00	-5.1	5,953	-0.08%
2023/07/27	0	0.00	3.2	147.82	146.50	-3.2	5,569	-0.06%
2023/07/26	14	151.39	1.1	146.32	147.50	12.9	5,401	0.24%
2023/07/25	24.1	146.00	27	147.19	150.00	-2.9	5,096	-0.06%
2023/07/24	1	144.00	13	142.65	144.00	-12	4,546	-0.26%
2023/07/21	5	129.90	11	129.59	131.00	-6	4,295	-0.14%
2023/07/20	0	0.00	347	127.16	129.00	-347	3,939	-8.81%	大賣/鉅額交易
2023/07/19	7	118.00	2	119.00	117.50	5	3,748	0.13%
2023/07/18	1	114.50	1	114.50	115.50	0	3,712	0.00%
2023/07/17	1	116.00	3.1	116.00	116.50	-2.1	3,671	-0.06%
2023/07/14	8	118.38	0	0.00	116.00	8	3,650	0.22%
2023/07/13	2	114.25	1	117.00	116.50	1	3,622	0.03%
2023/07/12	0	0.00	1	123.00	123.00	-1	3,469	-0.03%
2023/07/10	2	124.50	1	125.00	124.50	1	3,374	0.03%
2023/07/06	0	0.00	3	124.50	125.00	-3	3,306	-0.09%
2023/07/05	0	0.00	3	126.00	125.00	-3	3,290	-0.09%
2023/07/03	19.1	124.55	24	124.48	124.00	-5	3,233	-0.15%
2023/06/29	0	121.50	0	0.00	121.50	0	3,144	0.00%
2023/06/28	20	121.00	0	0.00	121.00	20	3,128	0.64%
2023/06/26	1	119.00	5	120.00	119.50	-4	3,096	-0.13%
2023/06/21	0	123.50	0	0.00	122.50	0	3,069	0.00%
2023/06/20	0	121.00	0	0.00	120.00	0	3,035	0.00%
2023/06/16	2	121.50	1	122.00	122.50	1	2,978	0.03%
2023/06/14	3	122.17	0	0.00	122.00	3	2,888	0.10%
2023/06/13	10	124.25	0	0.00	124.00	10	2,859	0.35%
2023/06/12	2	123.50	0	0.00	125.00	2	2,812	0.07%
2023/06/08	5	125.70	3	126.17	126.00	2	2,769	0.07%
2023/06/07	4	127.13	0	0.00	127.00	4	2,760	0.14%
2023/06/06	2	124.50	0	0.00	125.50	2	2,700	0.07%
2023/06/05	2	124.50	0	0.00	125.00	2	2,670	0.07%
2023/06/02	3	127.00	0	0.00	127.00	3	2,629	0.11%
2023/06/01	0	0.00	4	127.25	129.00	-4	2,565	-0.16%
2023/05/31	0	0.00	3	129.00	128.50	-3	2,475	-0.12%
2023/05/30	3	127.50	1	127.50	127.00	2	2,352	0.09%
2023/05/29	3.1	122.93	4	123.00	125.50	-1	2,141	-0.04%
2023/05/26	16	117.88	12	118.50	117.00	4	1,928	0.21%
2023/05/24	0	0.00	6	123.00	122.50	-6	1,777	-0.34%
2023/05/23	21	125.38	15	124.90	125.00	6	1,734	0.35%
2023/05/22	15	126.33	19	127.92	125.50	-4	1,632	-0.25%
2023/05/19	0	0.00	2	121.00	122.00	-2	1,458	-0.14%
2023/05/10	5	108.80	0	0.00	109.50	5	1,296	0.39%
2023/05/02	0	0.00	0.1	115.50	117.00	-0.1	1,389	-0.01%
2023/04/14	0	0.00	1	115.00	116.00	-1	1,246	-0.08%
2023/04/07	0	0.00	1	112.50	112.50	-1	1,243	-0.08%
2023/03/30	0	0.00	3	112.50	112.50	-3	1,284	-0.23%
2023/03/24	0	0.00	2	111.00	112.00	-2	1,475	-0.14%
2023/03/23	0.1	109.50	0	0.00	109.50	0.1	1,448	0.01%
2023/03/20	2	107.50	0	0.00	106.00	2	1,436	0.14%
2023/03/17	0	0.00	2	108.50	108.50	-2	1,425	-0.14%
2023/03/16	2	107.00	0	0.00	105.00	2	1,405	0.14%
2023/03/10	0	0.00	3	108.00	108.00	-3	1,381	-0.22%
2023/03/09	0	0.00	2	111.00	111.00	-2	1,362	-0.15%
2023/03/01	1	103.50	0	0.00	103.50	1	1,308	0.08%
2023/02/24	2	104.50	0	0.00	105.00	2	1,308	0.15%
2023/01/11	0	0.00	1	101.50	100.00	-1	1,428	-0.07%
2022/12/20	2	95.20	0	0.00	93.50	2	1,422	0.14%
2022/11/22	1	94.20	0	0.00	94.30	1	1,439	0.07%
2022/11/21	3	96.00	0	0.00	95.60	3	1,430	0.21%
2022/11/16	0	0.00	1	94.50	94.60	-1	1,399	-0.07%
2022/11/15	1	93.90	0	0.00	94.50	1	1,386	0.07%
2022/11/08	1	94.00	1	93.40	93.50	0	1,336	0.00%
2022/09/21	9	98.56	0	0.00	98.00	9	1,199	0.75%
2022/09/05	0	0.00	10	96.87	96.90	-10	1,113	-0.90%
2022/08/16	1	103.00	0	0.00	101.50	1	1,172	0.09%
2022/07/29	0	0.00	0.1	100.50	102.50	-0.1	1,193	-0.01%
2022/07/15	0.1	97.00	0	0.00	96.30	0.1	1,164	0.01%
2022/07/13	7	108.21	0	0.00	107.00	7	1,099	0.64%
2022/07/12	0	0.00	3	106.17	106.00	-3	1,068	-0.28%
2022/07/06	3	101.50	3	103.00	100.00	0	1,023	0.00%
2022/07/01	0	0.00	5	104.00	104.50	-5	997	-0.50%
2022/06/28	1	115.50	0	0.00	115.50	1	939	0.11%
2022/06/27	0	0.00	1	117.50	117.00	-1	926	-0.11%
2022/06/24	1	115.50	0	0.00	117.50	1	922	0.11%
2022/06/23	0	0.00	8	117.94	117.50	-8	913	-0.88%
2022/06/22	0	0.00	1	118.50	118.50	-1	905	-0.11%
2022/06/21	0	0.00	1	117.50	117.00	-1	892	-0.11%
2022/06/20	1	115.50	5	117.00	115.50	-4	892	-0.45%
2022/06/17	0	0.00	1	119.50	119.00	-1	888	-0.11%
2022/06/16	1	117.50	0	0.00	118.00	1	883	0.11%
2022/06/15	0	0.00	1	120.50	120.00	-1	890	-0.11%
2022/06/06	5	114.50	0	0.00	114.50	5	876	0.57%
2022/05/19	1	114.00	1	115.50	116.00	0	884	0.00%
2022/05/18	0.1	116.00	0	0.00	116.00	0.1	877	0.01%
2022/05/11	23	119.13	0	0.00	119.00	23	889	2.59%
2022/05/03	0	0.00	1	126.00	126.50	-1	937	-0.11%
2022/04/28	1	124.00	0	0.00	124.00	1	955	0.10%
2022/04/20	0	0.00	1	129.00	128.50	-1	942	-0.11%
2022/04/13	30	124.50	0	0.00	125.50	30	910	3.30%
2022/04/12	2	125.50	0	0.00	125.50	2	910	0.22%
2022/03/28	0	0.00	1	133.00	133.50	-1	897	-0.11%
2022/03/21	0	0.00	1	133.00	133.50	-1	929	-0.11%
2022/03/18	0	0.00	5	130.80	130.50	-5	916	-0.55%
2022/03/10	0	0.00	5	129.50	129.00	-5	934	-0.53%
2022/03/08	22	126.00	1	126.00	127.00	21	930	2.26%
2022/02/25	0	0.00	10	128.00	127.50	-10	946	-1.06%
2022/02/21	2	129.50	0	0.00	129.00	2	974	0.21%
2022/02/17	0	0.00	2	130.00	130.50	-2	993	-0.20%
2022/02/16	0	0.00	3	128.33	129.00	-3	978	-0.31%
2022/02/10	1	126.00	0	0.00	127.00	1	993	0.10%
2022/02/09	1	126.00	0	0.00	127.00	1	995	0.10%
2022/02/08	0	127.00	0	0.00	127.00	0	971	0.00%
2022/01/25	1	128.00	1	128.50	128.00	0	942	0.00%
2022/01/19	0	0.00	3	127.50	127.50	-3	906	-0.33%
2022/01/18	4	127.38	1	127.00	128.00	3	899	0.33%
2022/01/17	0	0.00	2	126.50	126.00	-2	885	-0.23%
2022/01/04	1	125.00	0	0.00	123.50	1	944	0.11%
2021/12/30	1	123.50	1	123.50	124.50	0	952	0.00%
2021/12/21	2	121.00	0	0.00	121.00	2	1,010	0.20%
2021/12/07	5	120.50	0	0.00	122.00	5	958	0.52%
2021/11/23	0	0.00	3	121.50	122.00	-3	856	-0.35%
2021/11/22	1	122.50	0	0.00	122.50	1	855	0.12%
2021/11/19	5	120.00	0	0.00	121.50	5	846	0.59%
2021/11/17	0	0.00	1.2	120.17	120.50	-1.2	839	-0.14%
2021/11/11	2	113.75	0	0.00	114.50	2	899	0.22%
2021/10/22	2	117.00	3	117.83	118.00	-1	1,211	-0.08%
2021/10/08	0	0.00	1	114.50	112.50	-1	1,308	-0.08%
2021/10/01	0	0.00	3	112.50	113.00	-3	1,555	-0.19%
2021/09/28	0	0.00	2	114.50	115.00	-2	1,576	-0.13%
2021/09/24	2	117.50	0	0.00	117.50	2	1,620	0.12%
2021/09/10	0	0.00	0.3	116.00	116.50	-0.3	1,748	-0.02%
2021/09/08	0	0.00	0	116.00	115.50	0	1,809	0.00%
2021/09/07	1	116.00	0	0.00	116.00	1	1,824	0.05%
2021/09/01	0	0.00	1	116.50	116.50	-1	1,878	-0.05%
2021/08/26	1.2	113.75	0	0.00	114.50	1.2	1,928	0.06%
2021/08/25	0	0.00	1	115.50	115.50	-1	1,929	-0.05%
2021/08/18	2	108.50	2	110.25	112.00	0	1,939	0.00%
2021/08/16	2	110.00	0	0.00	111.00	2	1,891	0.11%
2021/08/11	0.2	117.00	0	0.00	116.00	0.2	1,908	0.01%
2021/08/10	4	117.00	0	0.00	116.00	4	1,938	0.21%
2021/08/06	3	122.00	0	0.00	121.50	3	1,939	0.15%
2021/08/02	1	120.50	1	122.50	121.50	0	2,070	0.00%
2021/07/30	2	120.25	1	122.00	120.00	1	2,081	0.05%
2021/07/29	1	121.50	0	0.00	121.50	1	2,018	0.05%
2021/07/28	4	122.50	6	123.00	123.00	-2	2,008	-0.10%
2021/07/26	0	0.00	1	124.50	123.50	-1	2,034	-0.05%
2021/07/22	0	0.00	3	120.50	120.50	-3	2,006	-0.15%
2021/07/21	4	119.38	0	0.00	119.50	4	2,008	0.20%
2021/07/20	3	121.00	3	120.00	120.00	0	1,985	0.00%
2021/07/19	4	121.88	3	122.00	122.00	1	1,967	0.05%
2021/07/16	30	123.07	0	0.00	123.50	30	1,961	1.53%
2021/07/14	0	0.00	1	126.00	124.50	-1	1,939	-0.05%
2021/07/13	34	123.94	4	124.50	124.50	30	1,924	1.56%
2021/07/12	0	0.00	26	137.50	137.50	-26	1,816	-1.43%
2021/07/09	0	0.00	20	137.28	137.00	-20	1,767	-1.13%
2021/07/06	0	0.00	2	137.75	138.00	-2	1,757	-0.11%
2021/07/05	0	0.00	1	137.00	136.50	-1	1,753	-0.06%
2021/07/02	0	0.00	1	135.50	135.50	-1	1,761	-0.06%
2021/07/01	1	133.50	0	0.00	133.50	1	1,742	0.06%
2021/06/29	0	0.00	1	136.00	134.00	-1	1,748	-0.06%
2021/06/28	0	0.00	3	135.17	134.00	-3	1,752	-0.17%
2021/06/24	0	0.00	1	133.00	132.50	-1	1,761	-0.06%
2021/06/22	1	129.00	0	0.00	128.00	1	1,723	0.06%
2021/06/21	1	128.50	1	130.50	129.00	0	1,714	0.00%
2021/06/18	0	0.00	1	130.50	131.00	-1	1,724	-0.06%
2021/06/03	1	128.50	0	0.00	128.50	1	2,023	0.05%
2021/06/02	0	0.00	1	129.00	130.00	-1	2,053	-0.05%
2021/06/01	1	129.00	0	0.00	130.00	1	2,165	0.05%
2021/05/28	29	126.45	0	0.00	126.50	29	2,336	1.24%
2021/05/27	1	123.50	1	125.00	125.00	0	2,506	0.00%
2021/05/26	2	125.25	0	0.00	124.50	2	2,641	0.08%
2021/05/24	0	0.00	1	128.00	128.50	-1	2,623	-0.04%
2021/05/19	0	0.00	13	126.00	126.00	-13	2,620	-0.50%
2021/05/18	3	125.33	1	128.00	127.50	2	2,620	0.08%
2021/05/17	5	122.00	2	127.00	127.00	3	2,610	0.11%
2021/05/13	1	122.50	1	124.50	123.00	0	2,592	0.00%
2021/05/12	11	121.23	1	120.00	121.50	10	2,561	0.39%
2021/05/11	6	126.83	3	122.50	122.50	3	2,532	0.12%
2021/05/10	5	129.90	0	0.00	130.00	5	2,501	0.20%
2021/05/07	1	133.50	0	0.00	134.00	1	2,501	0.04%
2021/05/05	1	134.00	0	0.00	134.00	1	2,571	0.04%
2021/05/04	5	135.20	5	136.30	135.50	0	2,601	0.00%
2021/05/03	1	137.50	1	138.00	136.50	0	2,613	0.00%
2021/04/27	1	140.50	0	0.00	138.50	1	2,670	0.04%
2021/04/22	2	139.00	0	0.00	138.00	2	2,785	0.07%
2021/04/20	0	0.00	1	141.00	140.50	-1	2,807	-0.04%
2021/04/19	2	138.50	5	139.00	139.00	-3	2,793	-0.11%
2021/04/16	0	0.00	1	139.50	139.00	-1	2,794	-0.04%
2021/04/15	6	137.83	1	139.00	137.00	5	2,790	0.18%
2021/04/14	2	136.25	7	137.14	137.00	-5	2,800	-0.18%
2021/04/13	2	140.00	1	141.00	139.50	1	2,795	0.04%
2021/04/09	1	142.50	1	144.50	142.00	0	2,780	0.00%
2021/03/31	3	140.50	3	140.50	140.50	0	2,697	0.00%
2021/03/30	0	0.00	1	142.00	142.00	-1	2,698	-0.04%
2021/03/29	0	0.00	1	139.00	140.00	-1	2,675	-0.04%
2021/03/26	4	138.88	3	138.50	138.50	1	2,663	0.04%
2021/03/25	3	138.50	5	139.60	140.00	-2	2,655	-0.08%
2021/03/23	4	139.25	4	139.00	139.00	0	2,649	0.00%
2021/03/22	3	141.50	3	141.00	141.00	0	2,631	0.00%
2021/03/19	4	139.63	5	142.50	143.00	-1	2,624	-0.04%
2021/03/18	0	0.00	2	138.75	140.50	-2	2,604	-0.08%
2021/03/17	1	135.50	0	0.00	135.50	1	2,566	0.04%
2021/03/15	3	135.00	3	135.00	135.00	0	2,542	0.00%
2021/03/11	2	135.50	0	0.00	136.00	2	2,520	0.08%
2021/03/10	1	135.00	0	0.00	135.00	1	2,463	0.04%
2021/03/09	5	135.90	4	134.88	135.00	1	2,445	0.04%
2021/03/08	3	139.00	3	137.33	137.50	0	2,399	0.00%
2021/03/05	5	139.70	4	140.50	140.00	1	2,343	0.04%
2021/03/04	6	138.75	3	140.50	140.50	3	2,283	0.13%
2021/03/03	6	140.17	5	139.80	139.00	1	2,212	0.05%
2021/03/02	7	143.57	5	144.20	140.00	2	2,111	0.09%
2021/02/26	2	137.75	3	137.50	138.50	-1	1,946	-0.05%
2021/02/23	2	132.50	0	0.00	133.00	2	1,823	0.11%
2021/02/19	1	131.50	1	133.50	134.00	0	1,797	0.00%
2021/02/18	1	133.00	0	0.00	134.00	1	1,811	0.06%
2021/02/17	1	132.50	1	135.50	132.00	0	1,811	0.00%
2021/02/04	0	0.00	1	129.00	127.00	-1	1,821	-0.05%
2021/02/03	1	126.50	1	125.50	125.50	0	1,837	0.00%
2021/02/01	2	127.50	2	129.00	129.00	0	1,829	0.00%
2021/01/29	3	131.00	3	128.50	128.50	0	1,824	0.00%
2021/01/28	1	130.00	0	0.00	131.50	1	1,787	0.06%
2021/01/27	0	0.00	1	135.00	135.00	-1	1,738	-0.06%
2021/01/26	3	132.83	9	133.44	131.00	-6	1,683	-0.36%
2021/01/25	15	132.30	11	134.68	131.50	4	1,641	0.24%
2021/01/22	2	132.50	2	133.00	131.50	0	1,612	0.00%
2021/01/21	0	0.00	7	130.64	130.50	-7	1,588	-0.44%
2021/01/20	1	127.00	2	129.50	127.00	-1	1,575	-0.06%
2021/01/19	0	0.00	2	131.25	130.00	-2	1,561	-0.13%
2021/01/18	1	124.50	7	127.36	129.50	-6	1,521	-0.39%
2021/01/15	0	0.00	3	127.33	127.00	-3	1,470	-0.20%
2021/01/14	0	0.00	1	126.00	126.00	-1	1,458	-0.07%
2021/01/13	0	0.00	1	124.00	124.00	-1	1,426	-0.07%
2021/01/12	3	123.00	22	122.50	122.50	-19	1,423	-1.34%
2021/01/11	1	123.00	1	124.00	124.50	0	1,433	0.00%
2021/01/08	0	0.00	1	124.50	123.00	-1	1,436	-0.07%
2021/01/06	8	123.75	8	122.75	121.50	0	1,432	0.00%
2021/01/04	0	0.00	2	119.25	121.50	-2	1,432	-0.14%
2020/12/28	2	119.00	0	0.00	119.00	2	1,528	0.13%
2020/12/25	1	117.50	0	117.50	118.50	1	1,541	0.06%
2020/12/22	1	118.00	0	0.00	118.00	1	1,550	0.06%
2020/12/18	1	120.50	0	0.00	120.50	1	1,571	0.06%
2020/12/17	14	121.50	0	0.00	121.50	14	1,569	0.89%
2020/12/16	3	122.00	0	0.00	122.50	3	1,564	0.19%
2020/12/15	2	123.00	1	126.00	122.50	1	1,565	0.06%
2020/12/14	1	125.00	17	123.76	125.50	-16	1,554	-1.03%
2020/12/11	15	124.00	1	124.00	122.50	14	1,542	0.91%
2020/12/10	1	122.00	0	0.00	122.50	1	1,530	0.07%
2020/12/09	3	124.50	4	124.13	124.50	-1	1,519	-0.07%
2020/12/08	0	0.00	14	120.61	121.50	-14	1,485	-0.94%
2020/12/07	2	120.25	50	120.99	120.50	-48	1,509	-3.18%
2020/12/04	1	121.00	0	0.00	121.00	1	1,531	0.07%
2020/12/01	1	122.00	0	0.00	123.00	1	1,529	0.07%
2020/11/30	1	124.00	2	126.00	122.50	-1	1,545	-0.06%
2020/11/27	0	0.00	1	124.00	123.50	-1	1,517	-0.07%
2020/11/25	1	122.00	1	124.00	122.00	0	1,558	0.00%
2020/11/24	0	0.00	1	122.00	122.50	-1	1,563	-0.06%
2020/11/23	0	0.00	1	120.00	120.00	-1	1,557	-0.06%
2020/11/20	2	117.50	0	0.00	117.50	2	1,556	0.13%
2020/11/19	1	118.00	0	0.00	118.00	1	1,558	0.06%
2020/11/17	2	119.50	0	0.00	119.00	2	1,592	0.13%
2020/11/16	0	0.00	1	122.00	121.50	-1	1,623	-0.06%
2020/11/13	5	119.60	1	120.00	119.00	4	1,640	0.24%
2020/11/12	5	121.10	3	122.50	120.00	2	1,651	0.12%
2020/11/11	0	0.00	3	123.50	122.50	-3	1,641	-0.18%
2020/11/10	1	120.00	5	121.00	119.00	-4	1,595	-0.25%
2020/11/09	0	0.00	2	118.75	119.00	-2	1,584	-0.13%
2020/11/06	0	0.00	1	118.00	118.50	-1	1,634	-0.06%
2020/11/04	0	0.00	3	116.17	116.00	-3	1,787	-0.17%
2020/11/03	1	115.50	2	115.75	115.50	-1	1,833	-0.05%
2020/10/30	24	113.67	0	0.00	113.50	24	1,972	1.22%
2020/10/29	1	117.50	5	118.00	117.50	-4	1,989	-0.20%
2020/10/28	1	119.00	1	117.50	118.50	0	2,032	0.00%
2020/10/27	4	115.88	0	0.00	116.00	4	2,117	0.19%
2020/10/26	2	117.00	0	0.00	117.00	2	2,147	0.09%
2020/10/23	1	118.00	0	0.00	118.50	1	2,159	0.05%
2020/10/21	0	0.00	1	120.00	118.50	-1	2,186	-0.05%
2020/10/19	0	0.00	1	118.50	118.50	-1	2,252	-0.04%
2020/10/16	1	119.00	2	118.50	117.00	-1	2,261	-0.04%
2020/10/15	63	118.26	3	118.33	119.00	60	2,319	2.59%
2020/10/13	1	114.00	1	116.00	115.00	0	2,479	0.00%
2020/10/12	1	116.00	0	0.00	115.50	1	2,493	0.04%
2020/10/08	0	0.00	6	115.75	117.00	-6	2,507	-0.24%
2020/10/07	1	111.50	0	0.00	112.50	1	2,485	0.04%
2020/10/05	1	113.00	1	113.50	114.00	0	2,556	0.00%
2020/09/25	1	111.50	0	0.00	110.00	1	2,948	0.03%
2020/09/23	20	113.00	0	0.00	113.00	20	2,985	0.67%
2020/09/22	1	112.00	1	114.00	112.50	0	3,011	0.00%
2020/09/15	0	0.00	1	114.50	114.50	-1	3,538	-0.03%
2020/09/14	0	0.00	1	113.00	113.00	-1	3,682	-0.03%
2020/09/11	0	0.00	1	112.00	111.50	-1	3,783	-0.03%
2020/09/10	2	111.50	1	114.00	111.50	1	3,815	0.03%
2020/09/09	3	111.00	1	113.00	112.00	2	3,818	0.05%
2020/09/08	3	112.67	1	113.50	113.00	2	3,804	0.05%
2020/09/07	2	114.25	0	0.00	113.50	2	3,809	0.05%
2020/09/04	2	113.50	2	115.50	116.00	0	3,866	0.00%
2020/09/03	0	0.00	1	117.00	115.50	-1	3,921	-0.03%
2020/09/02	1	115.00	1	117.00	115.00	0	3,930	0.00%
2020/09/01	3	115.33	0	0.00	115.50	3	3,950	0.08%
2020/08/31	3	116.17	2	116.00	116.00	1	3,977	0.03%
2020/08/28	3	115.33	2	117.00	117.00	1	4,054	0.02%
2020/08/27	2	117.00	2	116.00	116.00	0	4,114	0.00%
2020/08/24	2	116.50	1	117.50	117.50	1	4,263	0.02%
2020/08/21	2	117.50	22	119.43	119.50	-20	4,289	-0.47%
2020/08/20	23	112.50	2	113.00	115.00	21	4,273	0.49%
2020/08/19	6	119.75	2	119.50	118.00	4	4,303	0.09%
2020/08/18	2	121.25	0	0.00	121.00	2	4,293	0.05%
2020/08/17	4	123.75	1	123.50	123.00	3	4,308	0.07%
2020/08/14	1	121.00	0	0.00	122.50	1	4,341	0.02%
2020/08/13	2	121.00	3	120.50	120.50	-1	4,363	-0.02%
2020/08/12	5	120.50	3	120.83	120.50	2	4,370	0.05%
2020/08/11	8	122.00	4	122.13	122.00	4	4,332	0.09%
2020/08/10	2	126.50	0	0.00	125.50	2	4,278	0.05%
2020/08/07	1	129.50	4	130.25	129.50	-3	4,262	-0.07%
2020/08/06	4	129.00	10	129.05	129.50	-6	4,254	-0.14%
2020/08/05	13	128.65	7	127.29	129.00	6	4,257	0.14%
2020/08/04	1	125.50	2	125.50	125.50	-1	4,286	-0.02%
2020/08/03	7	126.21	6	125.50	124.50	1	4,476	0.02%
2020/07/31	2	123.75	30	125.93	127.00	-28	4,459	-0.63%
2020/07/30	24	123.58	3	123.17	123.50	21	4,398	0.48%
2020/07/28	3	118.50	24	119.10	119.00	-21	4,364	-0.48%
2020/07/27	1	119.00	4	121.13	119.50	-3	4,368	-0.07%
2020/07/24	16	120.56	1	119.00	120.00	15	4,391	0.34%
2020/07/23	10	122.10	3	121.50	121.50	7	4,364	0.16%
2020/07/21	6	125.00	5	124.80	124.00	1	4,301	0.02%
2020/07/20	7	122.79	11	123.27	123.50	-4	4,239	-0.09%
2020/07/17	1	119.00	4	119.25	119.00	-3	4,146	-0.07%
2020/07/16	4	115.25	1	116.50	116.50	3	4,097	0.07%
2020/07/15	5	116.40	1	119.00	115.50	4	4,086	0.10%
2020/07/14	1	116.50	0	0.00	116.50	1	4,094	0.02%
2020/07/13	1	118.00	1	120.50	119.00	0	4,097	0.00%
2020/07/10	5	121.00	3	118.00	118.00	2	4,081	0.05%
2020/07/08	7	121.86	19	121.50	123.50	-12	4,026	-0.30%
2020/07/07	106	125.21	4	122.88	122.50	102	3,967	2.57%	大買/鉅額交易
2020/07/06	8	138.63	12	138.42	141.00	-4	3,792	-0.11%
2020/07/03	1	132.50	2	134.00	134.50	-1	3,730	-0.03%
2020/07/02	0	0.00	4	134.00	134.00	-4	3,730	-0.11%
2020/06/29	5	129.10	7	129.00	129.00	-2	3,671	-0.05%
2020/06/24	2	132.00	1	133.00	132.00	1	3,583	0.03%
2020/06/23	5	131.90	4	130.25	129.50	1	3,522	0.03%
2020/06/22	4	133.63	1	133.50	133.00	3	3,454	0.09%
2020/06/19	4	133.25	2	135.25	134.50	2	3,361	0.06%
2020/06/18	1	130.50	3	128.67	132.50	-2	3,232	-0.06%
2020/06/17	0	0.00	1	125.50	124.00	-1	3,138	-0.03%
2020/06/10	1	124.00	0	0.00	125.00	1	3,104	0.03%
2020/06/08	0	0.00	1	126.00	125.50	-1	3,083	-0.03%
2020/06/05	0	0.00	12	121.29	122.50	-12	3,045	-0.39%
2020/06/04	2	119.50	0	0.00	120.00	2	3,013	0.07%
2020/06/03	1	122.50	2	123.25	122.50	-1	2,935	-0.03%
2020/06/02	1	120.50	2	120.50	120.00	-1	2,870	-0.03%
2020/06/01	5	116.50	13	118.42	119.50	-8	2,807	-0.29%
2020/05/28	1	114.50	2	115.50	113.50	-1	2,739	-0.04%
2020/05/26	0	0.00	2	115.00	114.00	-2	2,747	-0.07%
2020/05/22	34	108.57	0	0.00	108.50	34	2,655	1.28%
2020/05/21	2	110.00	0	0.00	110.00	2	2,620	0.08%
2020/05/15	1	109.00	0	0.00	109.50	1	2,509	0.04%
2020/05/14	1	113.00	0	0.00	110.50	1	2,472	0.04%
2020/05/11	12	112.63	6	113.00	112.00	6	2,468	0.24%
2020/05/08	9	115.17	10	115.15	115.00	-1	2,385	-0.04%
2020/05/07	4	106.50	0	0.00	106.50	4	2,180	0.18%
2020/05/05	1	105.50	1	106.00	106.00	0	2,152	0.00%
2020/05/04	1	103.50	0	0.00	104.00	1	2,175	0.05%
2020/04/30	2	105.50	2	106.25	106.50	0	2,180	0.00%
2020/04/28	1	103.50	0	0.00	104.50	1	2,175	0.05%
2020/04/27	0	0.00	1	103.00	104.00	-1	2,203	-0.05%
2020/04/24	3	101.50	0	0.00	101.50	3	2,200	0.14%
2020/04/22	2	100.30	1	101.50	100.50	1	2,228	0.04%
2020/04/21	3	103.17	0	0.00	101.00	3	2,224	0.13%
2020/04/20	4	104.50	2	105.00	106.00	2	2,204	0.09%
2020/04/17	1	103.50	1	105.00	103.00	0	2,195	0.00%
2020/04/15	1	103.00	0	0.00	103.50	1	2,149	0.05%
2020/04/09	1	98.70	1	99.00	99.00	0	2,173	0.00%
2020/04/08	1	100.50	1	102.00	99.70	0	2,165	0.00%
2020/04/07	0	0.00	2	99.50	98.50	-2	2,121	-0.09%
2020/04/01	1	94.30	1	95.90	95.20	0	2,055	0.00%
2020/03/31	2	97.80	0	0.00	95.00	2	2,034	0.10%
2020/03/27	5	99.66	4	97.75	97.00	1	1,978	0.05%
2020/03/26	1	97.50	0	0.00	99.50	1	1,917	0.05%
2020/03/25	0	0.00	1	90.00	92.00	-1	1,852	-0.05%
2020/03/24	1	84.50	0	0.00	83.70	1	1,841	0.05%
2020/03/19	1	80.60	1	81.50	79.20	0	1,815	0.00%
2020/03/17	1	87.50	2	88.90	86.80	-1	1,799	-0.06%
2020/03/16	3	94.53	1	94.90	93.10	2	1,765	0.11%
2020/03/13	1	92.50	1	93.90	96.90	0	1,740	0.00%
2020/03/12	1	103.00	0	0.00	102.50	1	1,710	0.06%
2020/03/06	1	111.00	0	0.00	112.00	1	1,699	0.06%
2020/03/05	0	0.00	1	116.00	114.00	-1	1,702	-0.06%
2020/03/04	1	113.00	8	114.50	114.00	-7	1,698	-0.41%
2020/03/03	8	113.50	1	113.00	113.50	7	1,740	0.40%
2020/03/02	1	105.00	1	107.00	106.50	0	1,729	0.00%
2020/02/27	1	111.50	0	0.00	110.00	1	1,709	0.06%
2020/02/25	46	114.00	0	0.00	114.00	46	1,717	2.68%
2020/02/24	21	114.00	0	0.00	114.00	21	1,718	1.22%
2020/02/21	2	115.50	0	0.00	114.00	2	1,748	0.11%
2020/02/19	0	0.00	1	119.50	118.00	-1	1,789	-0.06%
2020/02/18	1	117.00	0	0.00	117.50	1	1,825	0.05%
2020/02/12	0	0.00	1	119.00	120.50	-1	2,390	-0.04%
2020/02/10	1	111.50	1	112.00	111.50	0	2,569	0.00%
2020/02/07	1	114.50	0	0.00	114.00	1	2,577	0.04%
2020/02/06	1	116.00	2	117.00	117.50	-1	2,636	-0.04%
2020/02/03	1	105.50	1	108.00	108.00	0	2,647	0.00%
2020/01/31	2	112.25	1	113.00	112.50	1	2,636	0.04%
2020/01/30	2	115.75	0	0.00	115.50	2	2,607	0.08%
2020/01/17	0	0.00	1	127.00	127.00	-1	2,590	-0.04%
2020/01/14	0	0.00	15	124.50	124.00	-15	2,574	-0.58%
2020/01/10	1	121.00	1	124.50	122.00	0	2,581	0.00%
2020/01/09	0	0.00	1	122.00	122.50	-1	2,564	-0.04%
2020/01/08	1	118.50	1	120.00	119.50	0	2,570	0.00%
2020/01/07	1	120.50	5	121.00	119.50	-4	2,566	-0.16%
2020/01/06	2	123.25	0	0.00	123.00	2	2,568	0.08%
2020/01/03	2	128.00	1	128.00	126.00	1	2,563	0.04%
2020/01/02	20	130.38	2	128.25	128.50	18	2,530	0.71%
2019/12/27	0	0.00	1	125.50	125.00	-1	2,550	-0.04%
2019/12/24	1	125.00	0	0.00	125.00	1	2,653	0.04%
2019/12/23	1	126.00	0	0.00	126.50	1	2,654	0.04%
2019/12/18	0	0.00	2	128.25	127.00	-2	2,686	-0.07%
2019/12/17	1	126.00	1	127.00	127.50	0	2,679	0.00%
2019/12/13	1	125.00	1	127.00	126.50	0	2,707	0.00%
2019/12/12	2	124.50	1	126.50	124.50	1	2,693	0.04%
2019/12/10	1	124.50	0	0.00	124.00	1	2,783	0.04%
2019/12/06	1	126.50	0	0.00	126.00	1	2,825	0.04%
2019/12/04	0	0.00	1	126.50	125.00	-1	2,825	-0.04%
2019/12/03	1	122.00	1	124.00	122.50	0	2,818	0.00%
2019/12/02	1	123.50	0	0.00	123.50	1	2,812	0.04%
2019/11/29	1	126.50	0	0.00	126.50	1	2,796	0.04%
2019/11/28	3	129.67	1	134.00	127.50	2	2,781	0.07%
2019/11/27	0	0.00	1	132.00	132.50	-1	2,756	-0.04%
2019/11/26	0	0.00	1	129.50	130.50	-1	2,734	-0.04%
2019/11/25	1	127.50	0	0.00	127.00	1	2,719	0.04%
2019/11/22	1	130.00	0	0.00	129.00	1	2,717	0.04%
2019/11/21	0	0.00	1	131.50	131.50	-1	2,715	-0.04%
2019/11/20	5	130.10	2	132.00	129.50	3	2,724	0.11%
2019/11/19	2	130.75	2	131.50	133.00	0	2,702	0.00%
2019/11/18	2	134.00	1	135.00	132.00	1	2,698	0.04%
2019/11/15	6	129.50	3	132.17	129.50	3	2,677	0.11%
2019/11/14	11	127.73	11	128.00	129.50	0	2,661	0.00%
2019/11/13	3	133.50	1	132.00	134.50	2	2,612	0.08%
2019/11/12	1	135.00	1	135.00	134.00	0	2,576	0.00%
2019/11/11	6	136.92	7	137.50	137.00	-1	2,508	-0.04%
2019/11/08	5	129.40	11	130.14	133.00	-6	2,284	-0.26%
2019/11/07	2	118.50	2	118.50	121.00	0	2,090	0.00%
2019/11/06	1	121.00	0	0.00	118.50	1	2,096	0.05%
2019/11/05	0	0.00	2	118.25	121.50	-2	2,093	-0.10%
2019/11/04	0	0.00	3	116.00	117.00	-3	2,026	-0.15%
2019/10/31	1	117.00	3	118.00	118.00	-2	2,003	-0.10%
2019/10/30	0	0.00	2	114.75	114.00	-2	1,963	-0.10%
2019/10/29	5	113.50	1	115.00	112.50	4	1,948	0.21%
2019/10/28	3	114.00	0	0.00	114.00	3	1,958	0.15%
2019/10/25	1	113.50	1	115.00	112.50	0	1,958	0.00%
2019/10/24	1	112.00	2	113.25	113.50	-1	1,955	-0.05%
2019/10/23	1	111.50	0	0.00	112.00	1	1,946	0.05%
2019/10/22	0	0.00	1	113.00	113.00	-1	1,948	-0.05%
2019/10/03	1	106.50	2	109.00	111.00	-1	1,985	-0.05%
2019/10/02	3	109.67	0	0.00	109.00	3	1,997	0.15%
2019/10/01	1	113.50	1	113.00	113.00	0	1,962	0.00%
2019/09/27	4	112.38	5	112.00	111.50	-1	1,942	-0.05%
2019/09/26	1	116.00	0	0.00	115.50	1	1,932	0.05%
2019/09/25	3	114.83	0	0.00	116.00	3	1,943	0.15%
2019/09/24	1	117.50	1	119.50	116.00	0	1,947	0.00%
2019/09/23	0	0.00	2	116.50	117.00	-2	1,921	-0.10%
2019/09/20	1	116.50	0	0.00	116.50	1	1,958	0.05%
2019/09/19	1	118.50	1	120.50	117.50	0	2,000	0.00%
2019/09/18	3	118.67	1	117.50	117.50	2	2,002	0.10%
2019/09/17	1	117.00	0	0.00	118.00	1	2,018	0.05%
2019/09/12	0	0.00	5	115.60	118.00	-5	2,098	-0.24%
2019/09/10	2	111.75	0	0.00	112.00	2	2,053	0.10%
2019/09/09	1	114.00	0	0.00	114.50	1	2,036	0.05%
2019/09/06	0	0.00	3	114.83	113.00	-3	2,018	-0.15%
2019/09/04	5	113.70	3	113.50	113.00	2	2,003	0.10%
2019/09/02	2	112.25	0	0.00	113.50	2	2,003	0.10%
2019/08/30	1	113.00	1	115.00	113.50	0	2,020	0.00%
2019/08/29	1	112.00	0	0.00	113.50	1	2,010	0.05%
2019/08/28	2	113.25	0	0.00	113.00	2	2,052	0.10%
2019/08/26	0	0.00	1	112.00	112.50	-1	2,115	-0.05%
2019/08/23	2	112.50	2	113.25	113.00	0	2,189	0.00%
2019/08/22	0	0.00	11	115.00	115.50	-11	2,182	-0.50%
2019/08/21	2	115.25	0	0.00	115.50	2	2,191	0.09%
2019/08/19	10	113.50	0	0.00	114.00	10	2,166	0.46%
2019/08/16	0	0.00	2	111.25	112.00	-2	2,156	-0.09%
2019/08/15	0	0.00	1	112.50	113.00	-1	2,112	-0.05%
2019/08/14	1	114.00	1	111.50	112.00	0	2,077	0.00%
2019/08/13	5	108.50	1	108.50	109.50	4	1,996	0.20%
2019/08/12	3	105.50	1	105.00	105.50	2	1,948	0.10%
2019/08/02	1	100.50	0	0.00	100.00	1	1,960	0.05%
2019/07/15	1	107.50	0	0.00	108.50	1	2,139	0.05%
2019/07/09	0	0.00	1	103.50	104.00	-1	2,106	-0.05%
2019/07/04	0	0.00	5	110.50	110.00	-5	2,114	-0.24%
2019/07/03	6	110.50	5	110.00	110.00	1	2,126	0.05%
2019/07/01	1	110.50	1	111.50	111.50	0	2,155	0.00%
2019/06/26	0	0.00	2	110.00	109.50	-2	2,151	-0.09%
2019/06/24	0	0.00	1	108.50	107.00	-1	2,098	-0.05%
2019/06/21	0	0.00	4	106.38	106.50	-4	2,153	-0.19%
2019/06/19	1	101.50	2	101.75	102.50	-1	2,092	-0.05%
2019/06/18	0	0.00	2	101.50	100.00	-2	2,076	-0.10%
2019/06/13	0	0.00	3	99.47	98.80	-3	2,167	-0.14%
2019/06/12	1	98.20	0	0.00	99.00	1	2,245	0.04%
2019/06/11	7	99.10	6	99.50	98.60	1	2,302	0.04%
2019/06/10	2	97.00	0	0.00	97.70	2	2,318	0.09%
2019/06/06	3	96.67	3	96.50	96.50	0	2,353	0.00%
2019/06/05	0	0.00	1	101.00	98.80	-1	2,361	-0.04%
2019/06/04	2	99.35	1	100.50	100.00	1	2,373	0.04%
2019/06/03	3	98.60	1	98.00	98.00	2	2,366	0.08%
2019/05/31	2	102.50	1	102.00	100.50	1	2,381	0.04%
2019/05/30	0	0.00	10	99.56	101.50	-10	2,397	-0.42%
2019/05/29	1	95.20	0	0.00	95.70	1	2,420	0.04%
2019/05/28	0	0.00	1	95.10	94.80	-1	2,604	-0.04%
2019/05/27	0	0.00	1	93.50	93.50	-1	2,638	-0.04%
2019/05/21	2	92.30	0	0.00	94.30	2	2,818	0.07%
2019/05/20	1	92.10	0	0.00	93.00	1	2,816	0.04%
2019/05/14	1	91.10	1	93.40	93.70	0	2,797	0.00%
2019/05/10	2	95.40	2	93.70	93.70	0	2,782	0.00%
2019/05/09	0	0.00	1	98.20	98.00	-1	2,710	-0.04%
2019/05/08	3	98.03	1	99.30	99.00	2	2,700	0.07%
2019/05/06	1	97.10	0	0.00	95.90	1	2,661	0.04%
2019/04/29	0	0.00	1	97.80	97.80	-1	2,619	-0.04%
2019/04/26	1	99.70	0	0.00	99.20	1	2,616	0.04%
2019/04/25	2	98.65	0	0.00	99.20	2	2,610	0.08%
2019/04/24	1	97.10	0	0.00	97.10	1	2,589	0.04%
2019/04/23	1	99.20	4	98.85	98.00	-3	2,570	-0.12%
2019/04/22	1	99.80	1	99.50	99.50	0	2,543	0.00%
2019/04/19	0	0.00	1	100.50	100.50	-1	2,527	-0.04%
2019/04/18	2	105.00	0	0.00	100.50	2	2,515	0.08%
2019/04/17	1	103.00	14	102.00	103.00	-13	2,506	-0.52%
2019/04/16	0	0.00	1	103.00	103.00	-1	2,494	-0.04%
2019/04/12	0	0.00	5	100.00	100.00	-5	2,455	-0.20%
2019/04/11	1	103.50	5	100.50	100.50	-4	2,430	-0.16%
2019/04/10	1	102.00	0	0.00	103.50	1	2,399	0.04%
2019/04/09	0	0.00	1	100.50	100.50	-1	2,382	-0.04%
2019/04/08	0	0.00	10	101.50	102.00	-10	2,370	-0.42%
2019/04/03	1	99.90	0	0.00	100.00	1	2,352	0.04%
2019/04/02	3	101.33	0	0.00	101.00	3	2,315	0.13%
2019/04/01	6	100.50	0	0.00	99.60	6	2,260	0.27%
2019/03/29	1	99.80	0	0.00	99.50	1	2,237	0.04%
2019/03/28	1	100.00	1	100.50	99.00	0	2,225	0.00%
2019/03/27	5	100.42	0	0.00	99.80	5	2,222	0.23%
2019/03/26	14	103.64	19	104.39	101.00	-5	2,209	-0.23%
2019/03/25	3	97.80	4	98.28	99.80	-1	2,133	-0.05%
2019/03/22	2	99.80	3	99.47	99.50	-1	2,092	-0.05%
2019/03/20	0	0.00	6	97.50	97.90	-6	2,055	-0.29%
2019/03/19	1	98.00	2	97.65	97.30	-1	2,082	-0.05%
2019/03/18	3	99.20	2	99.50	98.00	1	2,078	0.05%
2019/03/15	4	98.53	2	98.85	98.50	2	2,014	0.10%
2019/03/14	5	96.72	1	96.60	97.30	4	1,937	0.21%
2019/03/13	0	0.00	1	94.70	94.70	-1	1,894	-0.05%
2019/03/12	1	94.80	2	95.15	94.90	-1	1,867	-0.05%
2019/03/11	1	95.50	0	0.00	94.10	1	1,843	0.05%
2019/03/07	2	95.80	7	94.79	95.00	-5	1,859	-0.27%
2019/03/06	6	96.00	1	95.90	96.00	5	1,846	0.27%
2019/03/05	3	95.90	19	95.16	95.70	-16	1,815	-0.88%
2019/03/04	22	97.74	0	0.00	96.70	22	1,747	1.26%
2019/02/27	13	93.86	120	93.70	94.30	-107	1,654	-6.47%	大賣/鉅額交易
2019/02/26	0	0.00	2	90.25	90.30	-2	1,474	-0.14%
2019/02/25	1	88.40	12	87.48	89.30	-11	1,424	-0.77%
2019/02/22	10	85.16	0	0.00	84.60	10	1,360	0.73%
2019/02/21	0	0.00	2	84.80	84.90	-2	1,321	-0.15%
2019/02/20	0	0.00	2	86.10	86.00	-2	1,311	-0.15%
2019/02/18	2	84.55	0	0.00	84.00	2	1,361	0.15%
2019/02/15	0	0.00	1	84.90	85.00	-1	1,366	-0.07%
2019/02/14	0	0.00	1	84.00	84.20	-1	1,384	-0.07%
2019/02/13	0	0.00	3	83.73	83.80	-3	1,393	-0.22%
2019/02/12	2	82.60	0	0.00	83.10	2	1,444	0.14%
2019/02/11	3	82.13	0	0.00	82.10	3	1,476	0.20%
2019/01/29	2	82.60	0	0.00	82.30	2	1,486	0.13%
2019/01/28	3	83.60	0	0.00	83.80	3	1,485	0.20%
2019/01/23	2	83.35	2	83.20	83.20	0	1,509	0.00%
2019/01/22	2	83.35	3	84.03	83.70	-1	1,517	-0.07%
2019/01/21	1	82.00	0	0.00	81.80	1	1,495	0.07%
2019/01/18	2	81.65	0	0.00	81.50	2	1,515	0.13%
2019/01/11	1	80.60	0	0.00	80.60	1	1,682	0.06%
2019/01/10	1	81.70	2	81.60	82.00	-1	1,687	-0.06%
2019/01/09	2	83.40	0	0.00	82.60	2	1,689	0.12%
2019/01/02	1	80.30	0	0.00	80.40	1	1,873	0.05%
2018/12/27	0	0.00	4	79.95	79.90	-4	1,902	-0.21%
2018/12/26	1	78.10	0	0.00	78.20	1	1,914	0.05%
2018/12/21	3	78.27	1	78.40	79.90	2	2,022	0.10%
2018/12/14	0	0.00	1	82.30	82.20	-1	2,110	-0.05%
2018/12/12	2	81.10	0	0.00	83.00	2	2,098	0.10%
2018/12/03	4	85.75	4	85.73	85.70	0	2,123	0.00%
2018/11/30	0	0.00	3	83.13	83.30	-3	2,103	-0.14%
2018/11/29	1	82.60	0	0.00	82.50	1	2,083	0.05%
2018/11/28	1	81.90	0	0.00	82.80	1	2,085	0.05%
2018/11/21	1	82.60	0	0.00	83.30	1	2,117	0.05%
2018/11/09	0	0.00	6	80.20	80.50	-6	2,201	-0.27%
2018/11/05	2	77.60	0	0.00	79.10	2	2,288	0.09%
2018/11/02	4	76.88	3	77.40	77.30	1	2,312	0.04%
2018/11/01	0	0.00	6	76.93	76.50	-6	2,426	-0.25%
2018/10/31	2	75.00	0	0.00	74.70	2	2,436	0.08%
2018/10/29	0	0.00	1	72.60	72.30	-1	2,499	-0.04%
2018/10/11	103	72.23	0	0.00	72.20	103	2,405	4.28%	大買/鉅額交易
2018/10/09	1	79.60	0	0.00	80.20	1	2,431	0.04%
2018/10/04	1	82.30	0	0.00	81.40	1	2,555	0.04%
2018/10/03	1	82.00	0	0.00	82.30	1	2,545	0.04%
2018/10/01	0	0.00	2	83.70	84.40	-2	2,553	-0.08%
2018/09/28	1	82.70	0	0.00	83.30	1	2,571	0.04%
2018/09/26	2	84.35	0	0.00	83.60	2	2,522	0.08%
2018/09/21	1	87.10	0	0.00	87.90	1	2,468	0.04%
2018/09/20	1	86.60	1	89.10	87.10	0	2,468	0.00%
2018/09/17	0	0.00	1	88.20	89.50	-1	2,517	-0.04%
2018/09/14	1	88.80	0	0.00	88.90	1	2,536	0.04%
2018/09/13	2	88.30	1	89.90	88.30	1	2,561	0.04%
2018/09/11	11	87.10	20	87.20	88.70	-9	2,631	-0.34%
2018/09/10	1	86.20	0	0.00	87.00	1	2,638	0.04%
2018/09/07	4	87.70	0	0.00	87.50	4	2,698	0.15%
2018/08/31	0	0.00	1	94.60	94.60	-1	2,710	-0.04%
2018/08/30	0	0.00	1	93.90	94.00	-1	2,744	-0.04%
2018/08/29	1	93.80	1	93.50	93.50	0	2,750	0.00%
2018/08/28	2	94.85	0	0.00	93.70	2	2,766	0.07%
2018/08/27	1	93.10	0	0.00	94.30	1	2,755	0.04%
2018/08/23	1	95.00	0	0.00	95.60	1	2,722	0.04%
2018/08/22	4	93.78	4	93.83	94.00	0	2,662	0.00%
2018/08/21	1	90.80	1	91.70	91.10	0	2,586	0.00%
2018/08/17	1	93.60	1	91.90	90.50	0	2,615	0.00%
2018/08/16	0	0.00	2	92.00	92.00	-2	2,605	-0.08%
2018/08/15	4	91.00	4	91.35	91.20	0	2,622	0.00%
2018/08/14	0	0.00	22	92.75	93.10	-22	2,636	-0.83%
2018/08/13	1	93.60	1	91.90	91.80	0	2,655	0.00%
2018/08/10	8	91.84	1	92.90	92.80	7	2,619	0.27%
2018/08/09	0	0.00	9	90.78	90.60	-9	2,542	-0.35%
2018/08/08	11	91.76	50	90.00	89.50	-39	2,557	-1.52%
2018/08/07	8	88.18	0	0.00	88.00	8	2,468	0.32%
2018/07/26	0	0.00	1	83.50	83.10	-1	2,395	-0.04%
2018/07/24	0	0.00	3	82.80	82.60	-3	2,450	-0.12%
2018/07/17	39	79.05	1	80.20	79.00	38	2,463	1.54%
2018/07/16	20	84.10	0	0.00	85.50	20	2,377	0.84%
2018/07/11	1	82.40	0	0.00	82.10	1	2,231	0.04%
2018/07/05	20	80.00	0	0.00	80.00	20	2,213	0.90%
2018/06/15	1	89.60	0	0.00	90.40	1	2,046	0.05%
2018/06/12	2	88.50	0	0.00	88.20	2	1,980	0.10%
2018/06/05	0	0.00	4	87.10	87.70	-4	1,851	-0.22%
2018/05/25	5	85.40	25	85.02	85.40	-20	2,008	-1.00%
2018/05/24	20	85.33	0	0.00	84.80	20	2,015	0.99%
2018/05/21	0	0.00	1	82.00	82.30	-1	1,975	-0.05%
2018/05/16	0	0.00	2	84.00	83.20	-2	1,909	-0.10%
2018/05/11	9	86.11	5	86.00	86.00	4	1,844	0.22%
2018/05/09	3	91.00	0	0.00	90.40	3	1,825	0.16%
2018/05/08	2	89.10	0	0.00	89.40	2	1,804	0.11%
2018/04/30	0	0.00	20	90.50	89.90	-20	1,808	-1.11%
2018/04/27	20	84.00	0	0.00	84.80	20	1,772	1.13%
2018/04/26	1	89.60	0	0.00	88.50	1	1,749	0.06%
2018/04/23	1	90.10	0	0.00	90.00	1	1,709	0.06%
2018/04/16	0	0.00	1	98.70	97.00	-1	1,749	-0.06%
2018/04/12	1	96.10	0	0.00	95.60	1	1,728	0.06%
2018/04/03	1	95.00	0	0.00	96.80	1	1,694	0.06%
2018/03/20	1	104.50	0	0.00	104.00	1	1,667	0.06%
2018/03/19	0	0.00	1	106.00	104.50	-1	1,697	-0.06%
2018/03/13	0.2	103.50	0	0.00	102.50	0.2	1,684	0.01%
2018/03/09	0.8	100.00	0	0.00	100.00	0.8	1,697	0.04%
2018/03/02	0	0.00	1	103.50	104.00	-1	1,652	-0.06%
2018/03/01	0	0.00	14	103.57	103.50	-14	1,613	-0.87%
2018/02/27	1	98.40	0	0.00	97.70	1	1,504	0.07%
2018/02/12	0	0.00	3	90.40	90.00	-3	1,401	-0.21%
2018/02/06	10	91.00	1	89.10	91.80	9	1,448	0.62%
2018/02/02	1	92.60	0	0.00	92.50	1	1,486	0.07%
2018/01/30	1	96.20	0	0.00	96.00	1	1,411	0.07%
2018/01/25	0	0.00	1	102.00	102.00	-1	1,382	-0.07%
2018/01/23	1	102.00	1	103.00	102.00	0	1,389	0.00%
2018/01/19	1	101.00	0	0.00	101.50	1	1,377	0.07%
2018/01/18	0	0.00	1	102.00	102.00	-1	1,383	-0.07%
2018/01/16	1	101.50	0	0.00	103.00	1	1,474	0.07%
2018/01/12	0	0.00	6	95.10	95.50	-6	1,422	-0.42%
2018/01/11	6	95.35	0	0.00	95.00	6	1,430	0.42%
2018/01/10	0	0.00	1	96.30	95.80	-1	1,431	-0.07%
2018/01/03	2	95.65	1	95.00	94.60	1	1,470	0.07%