中裕 (4147)-群益金鼎券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
85.5
漲跌
▼0.5
漲幅
-0.58%
成交量
489張
產業
上櫃生技醫療類股
313人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中裕 (4147)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
2024/04/30	2	85.50	1	85.30	85.50	1	2,329	0.04%
2024/04/29	1	85.20	305	84.31	86.00	-304	2,338	-13.00%	大賣/鉅額交易
2024/04/26	3	83.03	129	83.03	83.00	-126	2,324	-5.42%	大賣/鉅額交易
2024/04/25	0	0.00	21	83.62	82.50	-21	2,325	-0.90%
2024/04/23	2	82.95	92	83.40	82.80	-90	2,328	-3.87%
2024/04/22	7	81.83	7.6	82.70	81.80	-0.6	2,329	-0.03%
2024/04/19	11	83.13	12	84.68	83.10	-1	2,334	-0.04%
2024/04/18	1	88.20	0	0.00	86.80	1	2,357	0.04%
2024/04/16	0	0.00	6.3	89.69	87.90	-6.3	2,351	-0.27%
2024/04/15	1	93.00	0	0.00	90.10	1	2,342	0.04%
2024/04/12	1.4	94.31	0	0.00	94.00	1.4	2,339	0.06%
2024/04/11	1	95.70	1	95.80	95.80	0	2,349	0.00%
2024/04/09	1	96.40	2.3	95.69	96.20	-1.3	2,301	-0.06%
2024/04/08	11.3	93.03	11.1	90.86	93.00	0.2	2,236	0.01%
2024/04/03	1	90.00	10	89.17	90.60	-9	2,195	-0.41%
2024/04/02	0	0.00	10	88.70	88.50	-10	2,088	-0.48%
2024/04/01	1	90.80	1	89.70	90.10	0	2,074	0.00%
2024/03/29	3	88.00	2	87.60	87.50	1	2,053	0.05%
2024/03/28	3	88.47	27	88.15	88.40	-24	2,045	-1.17%
2024/03/27	12.3	88.46	2	88.60	88.00	10.3	2,040	0.50%
2024/03/25	2	88.00	0	0.00	87.80	2	2,027	0.10%
2024/03/22	2	88.80	297	88.79	88.80	-295	2,020	-14.60%	大賣/鉅額交易
2024/03/21	3	88.63	4	89.08	88.60	-1	2,014	-0.05%
2024/03/20	0	0.00	1	89.80	89.40	-1	2,002	-0.05%
2024/03/19	0	91.82	0	0.00	91.10	0	1,988	0.00%
2024/03/18	0	90.40	5	90.32	91.30	-5	1,981	-0.25%
2024/03/15	1	92.00	0	0.00	90.10	1	1,970	0.05%
2024/03/13	2	90.90	2	90.70	90.90	0	1,947	0.00%
2024/03/12	10	91.72	10	91.87	91.90	0	1,944	0.00%
2024/03/11	4	94.90	3	94.50	94.10	1	1,907	0.05%
2024/03/08	0	0.00	6	96.80	96.80	-6	1,865	-0.32%
2024/03/07	12	104.83	12	103.67	107.50	0	1,797	0.00%
2024/03/06	13	103.31	13	102.35	103.50	0	1,735	0.00%
2024/03/05	69	105.05	20	106.25	102.50	49	1,704	2.88%
2024/03/04	15	108.90	14	108.79	109.00	1	1,641	0.06%
2024/03/01	22	108.84	14	108.89	109.00	8	1,602	0.50%
2024/02/29	2	109.50	1	110.50	110.50	1	1,559	0.06%
2024/02/27	14	112.36	6	112.67	114.00	8	1,413	0.57%
2024/02/26	99	108.19	550.1	105.47	108.00	-451.1	1,247	-36.15%	大賣/鉅額交易
2024/02/23	7.1	99.04	205	98.61	102.50	-197.9	1,107	-17.87%	大賣/鉅額交易
2024/02/22	1	96.40	121	96.22	96.30	-120	1,019	-11.77%	大賣/鉅額交易
2024/02/16	0	0.00	1	92.70	91.60	-1	952	-0.10%
2024/02/15	2	92.20	0.1	92.30	91.10	1.9	963	0.20%
2024/02/05	0.1	88.80	0	0.00	88.70	0.1	978	0.01%
2024/02/01	1	88.50	0	0.00	91.50	1	985	0.10%
2024/01/31	5	86.60	0	0.00	86.00	5	949	0.53%
2024/01/16	0	0.00	1	89.36	89.10	-1	1,071	-0.09%
2024/01/15	6	90.07	0	0.00	90.80	6	1,072	0.56%
2024/01/11	0	0.00	3	87.17	88.00	-3	1,018	-0.29%
2024/01/05	0	0.00	0	85.90	87.10	0	996	0.00%
2024/01/04	4	85.77	4	85.65	85.20	0	956	0.00%
2023/12/29	0	0.00	30	80.84	82.00	-30	971	-3.09%
2023/12/18	0	0.00	1	82.60	82.00	-1	1,110	-0.09%
2023/12/15	6	82.28	0	0.00	82.50	6	1,145	0.52%
2023/12/13	1	81.80	0	0.00	81.70	1	1,204	0.08%
2023/12/08	0	0.00	1	82.80	82.40	-1	1,318	-0.08%
2023/12/07	0.1	82.50	0	0.00	82.50	0.1	1,349	0.00%
2023/11/27	0	0.00	1	85.50	83.90	-1	2,134	-0.05%
2023/11/20	0	0.00	10	82.50	82.40	-10	2,415	-0.41%
2023/11/16	0	0.00	82	81.55	82.50	-82	2,595	-3.16%
2023/11/14	5	79.94	5	78.00	79.70	0	2,808	0.00%
2023/11/13	11	77.54	50	78.31	77.70	-39	2,793	-1.40%
2023/11/08	0	0.00	0.2	86.30	85.80	-0.2	2,748	-0.01%
2023/11/07	0.2	87.25	0	0.00	87.20	0.2	2,743	0.01%
2023/11/02	0	0.00	0.1	86.91	86.90	-0.1	2,833	0.00%
2023/11/01	0.1	87.20	0	87.80	86.70	0.1	2,855	0.00%
2023/10/31	1	88.60	0.1	87.90	86.50	1	2,851	0.03%
2023/10/30	0.1	87.20	0	0.00	87.50	0.1	2,847	0.00%
2023/10/27	1	88.70	1	87.40	87.40	0	2,846	0.00%
2023/10/19	1	84.80	2	82.35	83.00	-1	2,918	-0.03%
2023/10/13	0	0.00	0.1	86.99	85.40	-0.1	3,075	0.00%
2023/10/12	0.1	86.50	0	86.90	87.00	0.1	3,105	0.00%
2023/10/11	4	86.43	4	86.85	86.30	0	3,143	0.00%
2023/10/05	1	85.60	1	86.30	85.60	0	3,175	0.00%
2023/10/04	1	86.00	1	85.70	86.00	0	3,186	0.00%
2023/10/03	2	87.10	2	87.20	87.10	0	3,226	0.00%
2023/10/02	0	0.00	0	87.90	88.80	0	3,236	0.00%
2023/09/28	2	88.30	2.1	88.21	88.30	-0.1	3,275	0.00%
2023/09/27	0.1	88.10	0	0.00	88.00	0.1	3,286	0.00%
2023/09/26	3	87.50	3	88.40	87.40	0	3,311	0.00%
2023/09/25	21	89.23	0	0.00	89.40	21	3,380	0.62%
2023/09/22	0	0.00	1	87.00	87.20	-1	3,550	-0.03%
2023/09/21	23	83.30	23	83.54	83.30	0	3,565	0.00%
2023/09/20	21	86.19	6	86.25	85.10	15	3,591	0.42%
2023/09/19	36	87.45	17	88.10	87.00	19	3,627	0.52%
2023/09/18	95	90.29	15	89.98	89.70	80	3,609	2.22%
2023/09/15	50	90.80	7	90.60	90.50	43	3,607	1.19%
2023/09/14	180	90.45	30	90.03	91.80	150	3,600	4.17%	大買/鉅額交易
2023/09/13	152	91.28	22	91.30	90.80	130	3,573	3.64%	大買/鉅額交易
2023/09/12	262	91.99	22	91.93	92.20	240	3,582	6.70%	大買/鉅額交易
2023/09/11	18	92.55	18	93.87	92.10	0	3,593	0.00%
2023/09/08	202	93.20	706.1	92.85	93.70	-504.1	3,549	-14.20%	大買/大賣/鉅額交易
2023/09/07	0	0.00	176	97.29	96.80	-176	3,455	-5.09%	大賣/鉅額交易
2023/09/06	5	107.50	71	107.58	107.50	-66	3,319	-1.99%
2023/09/05	5	113.30	1.1	106.50	106.50	3.9	3,251	0.12%
2023/09/04	1	117.50	0	0.00	118.00	1	3,146	0.03%
2023/09/01	38	119.58	0	0.00	118.00	38	3,149	1.21%
2023/08/31	76	116.64	13	117.19	118.50	63	3,182	1.98%
2023/08/30	21	114.98	9	114.56	116.50	12	3,136	0.38%
2023/08/29	0	0.00	0.2	109.30	109.50	-0.2	3,056	-0.01%
2023/08/28	21.2	107.40	0.2	107.84	107.50	21	3,146	0.67%
2023/08/25	0.2	107.50	0.2	108.68	108.50	0	3,199	0.00%
2023/08/24	0.2	107.00	0	106.00	107.50	0.1	3,174	0.00%
2023/08/23	111	113.86	0.1	110.50	107.50	110.9	3,150	3.52%	大買/鉅額交易
2023/08/22	6.1	111.41	5.1	112.34	111.50	1	3,106	0.03%
2023/08/21	5	112.20	7	110.79	112.50	-2	3,027	-0.07%
2023/08/18	303	101.94	1	103.00	103.00	302	2,908	10.38%	大買/鉅額交易
2023/08/14	3	92.00	0	0.00	93.50	3	2,973	0.10%
2023/08/10	0	0.00	2	100.00	95.90	-2	3,158	-0.06%
2023/08/09	4	99.48	0	0.00	99.20	4	3,272	0.12%
2023/07/27	0	0.00	9	97.33	96.40	-9	3,829	-0.24%
2023/07/26	3	97.10	0	0.00	97.10	3	3,865	0.08%
2023/07/25	43	101.87	4	101.13	102.00	39	3,886	1.00%
2023/07/24	0	0.00	5	100.60	100.00	-5	3,867	-0.13%
2023/07/21	91	99.91	13	100.10	96.80	78	4,133	1.89%
2023/07/19	2	98.65	0	0.00	100.00	2	4,546	0.04%
2023/07/18	0	0.00	1	99.00	96.50	-1	4,711	-0.02%
2023/07/17	3	96.73	2	97.30	97.90	1	5,012	0.02%
2023/07/14	0	0.00	1	97.00	97.10	-1	5,242	-0.02%
2023/07/13	1	93.50	133	92.40	92.50	-132	5,379	-2.45%	大賣/鉅額交易
2023/07/10	1	97.20	0	0.00	96.40	1	5,838	0.02%
2023/07/07	0	0.00	5	100.00	98.40	-5	5,987	-0.08%
2023/07/06	0	0.00	0.1	105.00	100.50	-0.1	6,066	0.00%
2023/07/05	0.1	102.00	0.2	103.25	103.50	-0.1	6,084	0.00%
2023/07/04	0.2	102.24	1	104.50	102.50	-0.8	6,199	-0.01%
2023/07/03	1	101.00	2.1	102.16	102.50	-1.1	6,203	-0.02%
2023/06/30	8.1	105.35	7	106.50	106.00	1.1	6,188	0.02%
2023/06/27	41	97.92	1	98.50	98.00	40	6,211	0.64%
2023/06/26	400	94.20	0	0.00	94.20	400	6,377	6.27%	大買/鉅額交易
2023/06/21	0	0.00	2	94.70	94.90	-2	6,618	-0.03%
2023/06/20	5	97.60	0	0.00	96.00	5	6,814	0.07%
2023/06/16	1	101.00	0	0.00	96.60	1	6,819	0.01%
2023/06/15	1	97.60	2	99.10	98.50	-1	6,795	-0.02%
2023/06/14	1	103.50	0	0.00	100.50	1	6,756	0.01%
2023/06/13	4	102.50	62.2	103.90	102.50	-58.2	6,746	-0.86%
2023/06/12	1	102.50	3	102.83	102.50	-2	6,731	-0.03%
2023/06/08	0	0.00	0.2	106.50	107.50	-0.2	6,692	0.00%
2023/06/07	31	108.00	6	109.25	107.50	25	6,670	0.37%
2023/06/06	5	108.20	6.1	109.18	108.50	-1.1	6,644	-0.02%
2023/06/02	9.1	116.28	18	117.36	115.50	-8.9	6,513	-0.14%
2023/06/01	22.1	118.68	25.1	116.32	117.00	-3	6,449	-0.05%
2023/05/31	3.1	113.11	2.2	112.03	112.50	0.9	6,368	0.01%
2023/05/30	3.2	111.18	5	111.00	109.50	-1.8	6,324	-0.03%
2023/05/26	0.1	108.50	0	0.00	106.50	0.1	6,536	0.00%
2023/05/25	0.1	110.50	0	0.00	109.50	0.1	6,625	0.00%
2023/05/24	0.1	111.00	0	0.00	113.00	0.1	6,603	0.00%
2023/05/23	5	111.50	0	0.00	112.50	5	6,558	0.08%
2023/05/22	1.1	111.43	1	112.50	111.50	0.1	6,525	0.00%
2023/05/19	1	107.00	0	0.00	107.00	1	6,476	0.02%
2023/05/18	5	112.60	4	113.00	112.50	1	6,413	0.02%
2023/05/17	0	0.00	41.1	114.39	112.00	-41.1	6,364	-0.65%
2023/05/16	17	110.00	18	107.42	111.00	-1	6,254	-0.02%
2023/05/15	16	106.13	17	102.47	106.50	-1	6,148	-0.02%
2023/05/12	44.3	104.05	6	106.33	105.00	38.3	5,991	0.64%
2023/05/11	2	114.50	3	114.50	113.50	-1	5,643	-0.02%
2023/05/10	3	125.33	2	125.00	126.00	1	5,561	0.02%
2023/05/09	1	124.50	0	0.00	124.00	1	5,545	0.02%
2023/05/08	0	0.00	6	130.42	132.00	-6	5,500	-0.11%
2023/05/05	0	0.00	6	131.00	130.50	-6	5,485	-0.11%
2023/05/04	0	0.00	5	125.50	132.00	-5	5,446	-0.09%
2023/05/03	0	0.00	1	126.00	121.50	-1	5,357	-0.02%
2023/05/02	17	122.47	1	123.00	123.00	16	5,308	0.30%
2023/04/28	5	115.50	1	118.00	118.50	4	5,257	0.08%
2023/04/27	10	110.80	14	110.11	111.00	-4	5,201	-0.08%
2023/04/26	12	112.58	148	108.70	112.50	-136	5,183	-2.62%	大賣/鉅額交易
2023/04/25	856	113.64	139	113.33	112.00	717	4,868	14.73%	大買/大賣/鉅額交易
2023/04/24	21	112.40	32	112.03	111.50	-11	4,469	-0.25%
2023/04/21	71	112.83	15	114.00	112.50	56	4,367	1.28%
2023/04/20	35	116.41	20	115.88	112.50	15	4,139	0.36%
2023/04/19	238	106.37	11	105.86	118.00	227	3,813	5.95%	大買/鉅額交易
2023/04/18	38	105.38	6	106.50	107.50	32	3,548	0.90%
2023/04/17	143	104.01	3	104.00	104.00	140	3,383	4.14%	大買/鉅額交易
2023/04/14	6	104.25	9	105.72	103.00	-3	3,305	-0.09%
2023/04/13	274	107.85	13	107.73	108.00	261	3,180	8.21%	大買/鉅額交易
2023/04/12	6	98.83	1	99.10	104.50	5	2,866	0.17%
2023/04/11	3	93.83	3	94.03	95.00	0	2,683	0.00%
2023/04/10	11	90.82	10	90.75	90.70	1	2,597	0.04%
2023/04/07	9	91.57	11	92.54	92.60	-2	2,553	-0.08%
2023/04/06	2	92.30	0	0.00	91.90	2	2,439	0.08%
2023/03/31	13	91.75	14	91.52	92.10	-1	2,414	-0.04%
2023/03/30	16	90.07	16	89.00	91.20	0	2,366	0.00%
2023/03/29	10	92.95	8	91.93	92.20	2	2,298	0.09%
2023/03/28	6	92.40	16	93.11	92.70	-10	2,232	-0.45%
2023/03/27	20	96.35	30	97.35	96.70	-10	2,073	-0.48%
2023/03/24	23	94.73	13	93.71	95.70	10	1,851	0.54%
2023/03/22	0	0.00	1	78.90	79.50	-1	1,422	-0.07%
2023/03/21	0	0.00	2	77.00	77.90	-2	1,465	-0.14%
2023/03/20	28	74.67	1	75.80	75.20	27	1,534	1.76%
2023/03/17	0	0.00	0	72.50	73.00	0	1,588	0.00%
2023/03/15	0	0.00	0.2	72.21	72.80	-0.2	1,623	-0.02%
2023/03/14	1.2	71.84	2.2	71.53	71.50	-1	1,616	-0.06%
2023/03/13	4	71.03	12.8	71.37	71.20	-8.8	1,609	-0.55%
2023/03/10	7	73.94	1	72.80	72.60	6	1,595	0.38%
2023/03/09	7	75.44	7.4	75.69	75.30	-0.4	1,599	-0.03%
2023/03/08	5.4	77.99	2	79.00	77.30	3.4	1,571	0.22%
2023/03/07	101	79.12	1	79.50	78.60	100	1,550	6.45%	大買/
2023/03/06	1	80.45	1	81.00	79.20	0	1,537	0.00%
2023/03/03	0	0.00	1	79.90	80.70	-1	1,513	-0.07%
2023/03/02	4	80.90	4	79.20	80.90	0	1,477	0.00%
2023/03/01	2	79.90	0	0.00	79.20	2	1,450	0.14%
2023/02/24	28	80.06	13	78.93	79.60	15	1,374	1.09%
2023/02/22	52	70.42	0	0.00	70.80	52	1,077	4.83%
2023/02/14	0	0.00	1	69.50	69.80	-1	1,082	-0.09%
2023/01/03	5	69.70	5	69.20	69.70	0	1,066	0.00%
2022/12/16	5	69.82	1	69.60	69.30	4	1,431	0.28%
2022/12/13	1	71.70	2	72.65	71.70	-1	1,416	-0.07%
2022/12/12	0	0.00	2	72.10	70.30	-2	1,355	-0.15%
2022/12/09	0	0.00	1	69.80	70.20	-1	1,270	-0.08%
2022/12/01	0	0.00	1	65.70	66.10	-1	1,294	-0.08%
2022/11/29	0	0.00	21	63.11	63.40	-21	1,492	-1.41%
2022/11/24	2	63.50	0	0.00	63.70	2	1,810	0.11%
2022/11/08	1	60.10	1	60.40	59.50	0	1,838	0.00%
2022/10/28	0	0.00	2	55.00	54.60	-2	1,813	-0.11%
2022/10/06	9	61.80	0	0.00	61.60	9	1,751	0.51%
2022/10/05	3	66.70	1	65.10	63.50	2	1,718	0.12%
2022/10/04	8	63.60	5	67.80	63.50	3	1,641	0.18%
2022/09/26	14	64.86	10	62.17	62.50	4	1,513	0.26%
2022/09/23	5	68.28	5	70.60	67.80	0	1,479	0.00%
2022/09/21	0	0.00	20	67.51	67.10	-20	1,289	-1.55%
2022/09/20	0	0.00	10	67.00	67.20	-10	1,298	-0.77%
2022/09/19	17	66.49	27	66.70	66.00	-10	1,313	-0.76%
2022/09/15	1	70.50	11	71.69	68.70	-10	1,309	-0.76%
2022/09/07	0	0.00	16	66.72	66.60	-16	1,271	-1.26%
2022/09/06	0	0.00	11	70.55	65.50	-11	1,243	-0.88%
2022/09/05	38	70.62	7	71.89	71.30	31	1,158	2.67%
2022/09/02	53	68.53	30	68.45	68.40	23	1,024	2.25%
2022/09/01	3	65.90	3	66.40	65.90	0	936	0.00%
2022/08/30	0	0.00	2	66.20	66.20	-2	704	-0.28%
2022/08/29	0	0.00	2	61.00	60.20	-2	662	-0.30%
2022/08/26	5	60.60	0	0.00	60.30	5	656	0.76%
2022/07/21	5	56.40	0	0.00	57.00	5	728	0.69%
2022/07/15	5	56.10	0	0.00	56.30	5	826	0.60%
2022/07/08	135	58.02	1	58.20	57.30	134	839	15.96%	大買/鉅額交易
2022/07/04	10	52.50	0	0.00	52.60	10	811	1.23%
2022/07/01	18	60.49	0	0.00	58.00	18	779	2.31%
2022/06/30	13	61.60	14	62.50	62.00	-1	759	-0.13%
2022/06/28	4	62.70	0	0.00	62.70	4	755	0.53%
2022/06/27	0	0.00	3	63.67	65.00	-3	740	-0.41%
2022/06/24	10	61.00	2	62.65	63.10	8	721	1.11%
2022/06/22	1	61.10	12	62.09	61.20	-11	703	-1.56%
2022/06/20	11	62.45	5	63.70	60.60	6	683	0.88%
2022/06/17	5	62.50	10	63.84	62.60	-5	666	-0.75%
2022/06/16	0	0.00	5	63.60	63.60	-5	654	-0.76%
2022/06/15	1	62.80	1	62.20	62.00	0	617	0.00%
2022/06/14	0	0.00	15	60.00	61.00	-15	602	-2.49%
2022/06/13	10	61.40	0	0.00	61.10	10	599	1.67%
2022/06/10	0	0.00	2	62.60	62.90	-2	602	-0.33%
2022/06/09	0	0.00	1	62.60	62.10	-1	602	-0.17%
2022/06/08	10	61.50	0	0.00	61.60	10	603	1.66%
2022/06/07	24	62.24	0	0.00	61.90	24	608	3.94%
2022/06/01	0	0.00	30	62.75	62.50	-30	640	-4.68%
2022/05/30	2	63.65	0	0.00	63.50	2	641	0.31%
2022/05/27	1	63.70	2	63.80	63.90	-1	638	-0.16%
2022/05/23	10	60.00	66	59.72	60.10	-56	582	-9.62%
2022/05/20	10	59.20	1	59.30	59.30	9	593	1.52%
2022/05/18	7	59.69	0	0.00	60.00	7	607	1.15%
2022/05/17	5	59.00	0	0.00	59.20	5	616	0.81%
2022/05/11	0	0.00	10	60.10	59.80	-10	641	-1.56%
2022/05/10	0	0.00	50	60.14	60.60	-50	645	-7.74%
2022/05/09	0	0.00	10	61.50	61.50	-10	651	-1.54%
2022/05/04	0	0.00	1	63.00	62.60	-1	682	-0.15%
2022/04/29	0	0.00	1	63.00	62.60	-1	684	-0.15%
2022/04/28	0	0.00	25	64.50	63.60	-25	679	-3.68%
2022/04/27	13	65.49	0	0.00	65.80	13	670	1.94%
2022/04/26	1	69.70	1	68.00	67.70	0	667	0.00%
2022/04/25	1	70.10	4	69.15	67.20	-3	641	-0.47%
2022/04/15	25	64.48	1	64.50	63.80	24	560	4.28%
2022/04/11	7	62.00	0	0.00	62.10	7	561	1.25%
2022/04/07	1	63.10	0	0.00	62.80	1	563	0.18%
2022/04/06	1	64.50	1	64.50	64.10	0	561	0.00%
2022/03/25	20	63.75	0	0.00	63.40	20	569	3.51%
2022/03/22	5	63.00	0	0.00	62.80	5	593	0.84%
2022/03/21	15	63.72	0	0.00	63.30	15	600	2.50%
2022/03/16	13	61.12	0	0.00	60.90	13	696	1.87%
2022/03/07	0	0.00	35	65.43	64.60	-35	749	-4.67%
2022/03/02	0	0.00	15	68.33	68.60	-15	789	-1.90%
2022/02/25	1	69.20	1	69.50	69.10	0	826	0.00%
2022/02/24	0	0.00	3	69.90	69.10	-3	824	-0.36%
2022/02/23	3	72.00	2	72.40	72.50	1	814	0.12%
2022/02/18	1	71.10	0	0.00	71.10	1	809	0.12%
2022/02/17	1	72.10	0	0.00	70.60	1	821	0.12%
2022/02/15	0	0.00	0.2	71.30	72.30	-0.2	817	-0.02%
2022/02/14	7.2	70.21	0.1	70.70	70.20	7	807	0.87%
2022/02/11	1.2	72.02	1	72.80	71.90	0.2	807	0.02%
2022/02/09	0	0.00	6	71.45	71.90	-6	802	-0.75%
2022/02/08	0	0.00	1	71.90	71.90	-1	791	-0.13%
2022/01/26	15	67.00	0	0.00	66.90	15	771	1.94%
2022/01/07	5	67.00	0	0.00	67.20	5	953	0.52%
2022/01/06	5	68.40	0	0.00	68.60	5	959	0.52%
2021/12/29	1	70.90	1	71.50	70.90	0	1,110	0.00%
2021/12/28	0	0.00	28	69.85	70.20	-28	1,159	-2.42%
2021/12/20	0	0.00	2	72.75	72.80	-2	1,697	-0.12%
2021/12/13	11	75.41	11	75.36	75.80	0	1,950	0.00%
2021/12/09	1	71.80	0	0.00	71.70	1	1,889	0.05%
2021/12/07	0	0.00	2	70.35	70.90	-2	1,852	-0.11%
2021/12/06	0	0.00	1	72.30	71.80	-1	1,838	-0.05%
2021/12/01	1	69.20	0	0.00	69.00	1	1,806	0.06%
2021/11/29	4	70.43	0	0.00	69.20	4	1,796	0.22%
2021/11/26	1	73.30	5	72.80	71.30	-4	1,776	-0.23%
2021/11/25	0	0.00	1	73.00	72.10	-1	1,740	-0.06%
2021/11/17	2	69.55	0	0.00	68.00	2	1,692	0.12%
2021/11/09	15	66.50	0	0.00	66.10	15	1,691	0.89%
2021/11/08	1	66.60	0	0.00	66.70	1	1,714	0.06%
2021/11/04	5	67.00	0	0.00	66.40	5	1,725	0.29%
2021/10/28	5	68.00	0	0.00	68.00	5	1,688	0.30%
2021/10/25	0	0.00	2	65.70	65.50	-2	1,627	-0.12%
2021/10/13	5	69.00	0	0.00	69.30	5	1,550	0.32%
2021/10/12	6	70.92	0	0.00	68.50	6	1,529	0.39%
2021/10/08	26	73.65	0.1	73.90	72.20	25.9	1,493	1.73%
2021/10/07	0.1	74.50	0	0.00	74.20	0.1	1,459	0.01%
2021/10/06	0	0.00	1	76.00	75.20	-1	1,433	-0.07%
2021/10/05	2	78.95	4	76.10	76.70	-2	1,398	-0.14%
2021/10/04	8	79.53	0	0.00	78.00	8	1,350	0.59%
2021/10/01	30	79.80	40	81.47	80.90	-10	1,238	-0.81%
2021/09/30	3	76.47	7	76.94	79.40	-4	1,001	-0.40%
2021/09/29	1	72.70	0	0.00	72.20	1	898	0.11%
2021/09/28	1	73.90	0	0.00	74.00	1	880	0.11%
2021/09/27	5	74.90	0	0.00	73.50	5	863	0.58%
2021/09/24	23	76.04	72	76.11	77.00	-49	814	-6.02%
2021/09/06	1	62.60	0	0.00	62.60	1	514	0.19%
2021/08/27	2	65.20	0	0.00	65.40	2	522	0.38%
2021/08/26	0	0.00	2	66.20	66.10	-2	524	-0.38%
2021/08/11	3	65.97	3	66.30	66.00	0	571	0.00%
2021/07/21	50	62.90	0	0.00	62.90	50	603	8.28%
2021/07/15	0	0.00	1	64.30	64.30	-1	605	-0.17%
2021/06/02	0	0.00	1	70.70	70.50	-1	633	-0.16%
2021/06/01	1	74.00	0	0.00	72.80	1	624	0.16%
2021/05/31	0	0.00	1.1	74.76	76.00	-1.1	608	-0.17%
2021/05/28	0.1	72.00	0	0.00	72.00	0.1	589	0.01%
2021/05/27	1	72.60	1	72.50	71.80	0	611	0.00%
2021/05/24	1	70.70	1	70.80	70.80	0	618	0.00%
2021/05/21	2	72.40	3	71.80	71.40	-1	637	-0.16%
2021/05/20	1	74.20	3	72.73	72.10	-2	661	-0.30%
2021/05/19	0	0.00	2	66.90	68.50	-2	629	-0.32%
2021/05/17	1	61.90	8	60.39	59.30	-7	609	-1.15%
2021/05/13	2	63.50	2	62.50	62.50	0	601	0.00%
2021/05/06	0	0.00	2	68.50	68.30	-2	589	-0.34%
2021/04/27	1	74.90	1	74.50	74.20	0	600	0.00%
2021/04/26	1	73.70	5	73.70	73.60	-4	598	-0.67%
2021/04/23	2	74.55	0	0.00	74.30	2	600	0.33%
2021/04/20	1	76.20	1	76.90	76.60	0	599	0.00%
2021/03/22	0	76.90	0	0.00	75.50	0	584	0.00%
2021/03/02	0	0.00	51	81.64	81.80	-51	681	-7.48%
2021/02/26	0	0.00	2	78.80	80.60	-2	656	-0.30%
2021/02/24	0	0.00	2	77.55	77.60	-2	646	-0.31%
2021/02/22	1	79.60	0	0.00	83.00	1	621	0.16%
2021/02/05	1	73.00	0	0.00	72.00	1	579	0.17%
2021/02/04	1	72.20	0	0.00	72.30	1	576	0.17%
2021/01/27	0	73.40	0	0.00	72.20	0	558	0.00%
2021/01/22	2	73.50	0	0.00	73.60	2	556	0.36%
2021/01/19	1	78.00	0	0.00	78.00	1	535	0.19%
2021/01/15	2	79.60	0	0.00	78.60	2	529	0.38%
2021/01/04	1	84.10	0	0.00	84.50	1	516	0.19%
2020/12/21	7	85.61	0	0.00	85.10	7	590	1.19%
2020/12/14	0	0.00	1	85.00	85.00	-1	621	-0.16%
2020/12/11	1	84.00	0	0.00	84.70	1	630	0.16%
2020/12/10	0	0.00	1	88.10	88.20	-1	621	-0.16%
2020/12/09	1	81.60	0	0.00	82.30	1	592	0.17%
2020/11/26	1	86.80	0	0.00	86.80	1	785	0.13%
2020/10/27	0	0.00	1	86.90	86.80	-1	1,488	-0.07%
2020/10/26	0	0.00	1	87.30	87.20	-1	1,490	-0.07%
2020/10/14	0	0.00	1	90.20	89.70	-1	1,538	-0.07%
2020/09/25	0	0.00	3	90.77	91.00	-3	1,816	-0.17%
2020/09/24	1	95.60	1	95.50	95.00	0	1,813	0.00%
2020/09/23	0	0.00	1	99.40	99.10	-1	1,813	-0.06%
2020/09/22	0	0.00	1	103.50	101.00	-1	1,809	-0.06%
2020/09/15	0	0.00	1	107.00	105.50	-1	1,824	-0.05%
2020/09/10	0	0.00	0.1	105.50	103.50	-0.1	1,812	0.00%
2020/09/09	0	0.00	0.2	106.00	105.00	-0.2	1,811	-0.01%
2020/09/07	0	0.00	1	103.50	103.50	-1	1,808	-0.06%
2020/09/04	1.1	107.59	0	0.00	108.00	1.1	1,799	0.06%
2020/09/03	2.1	110.05	1	105.00	112.50	1.1	1,781	0.06%
2020/09/02	0	107.50	0	0.00	106.50	0	1,742	0.00%
2020/09/01	1	110.50	0	0.00	110.00	1	1,715	0.06%
2020/08/31	2	117.00	6	114.33	115.00	-4	1,669	-0.24%
2020/08/28	4	120.50	6	121.25	123.00	-2	1,613	-0.12%
2020/08/27	3	122.50	0	0.00	122.50	3	1,457	0.21%
2020/08/26	1	110.00	1	110.00	111.50	0	1,434	0.00%
2020/08/25	0	0.00	3	101.67	101.50	-3	1,327	-0.23%
2020/08/24	50	103.50	2.1	102.00	102.00	47.9	1,297	3.69%
2020/08/21	1	95.40	5	98.76	98.90	-4	1,260	-0.32%
2020/08/20	0.1	93.60	0	0.00	93.60	0.1	1,255	0.01%
2020/08/17	0	0.00	1	94.60	97.00	-1	1,219	-0.08%
2020/07/24	3	87.00	0	0.00	86.70	3	1,362	0.22%
2020/07/20	0	0.00	1	87.60	88.70	-1	1,411	-0.07%
2020/07/17	30	89.35	0	0.00	88.80	30	1,435	2.09%
2020/07/16	0	0.00	1	91.80	90.90	-1	1,438	-0.07%
2020/07/14	0	0.00	2	91.75	91.40	-2	1,468	-0.14%
2020/07/13	23	94.14	0	94.80	93.60	23	1,469	1.56%
2020/07/10	21	99.62	1	100.85	96.50	20	1,463	1.36%
2020/07/09	4	104.00	4	99.00	104.50	0	1,431	0.00%
2020/07/08	0.1	95.20	2	94.40	95.00	-1.9	1,387	-0.14%
2020/07/06	0	0.00	1	88.90	89.10	-1	1,339	-0.07%
2020/07/02	1	92.20	0	0.00	90.30	1	1,377	0.07%
2020/06/24	2	93.00	0	0.00	92.00	2	1,410	0.14%
2020/06/23	2	93.60	0	0.00	93.50	2	1,411	0.14%
2020/06/22	3	94.80	4	95.50	94.70	-1	1,412	-0.07%
2020/06/19	4	92.80	0	0.00	91.90	4	1,408	0.28%
2020/06/18	0	0.00	2	94.90	94.10	-2	1,412	-0.14%
2020/06/17	0	0.00	6	93.72	93.70	-6	1,409	-0.43%
2020/06/16	2	91.20	2	92.70	91.50	0	1,416	0.00%
2020/06/11	1	93.10	0.1	91.00	90.30	1	1,467	0.06%
2020/06/10	3.1	93.54	0	0.00	93.80	3.1	1,483	0.21%
2020/06/09	0	0.00	3	94.33	94.00	-3	1,507	-0.20%
2020/06/03	2	91.00	0	0.00	91.30	2	1,551	0.13%
2020/06/02	1	91.50	0	0.00	90.60	1	1,547	0.06%
2020/05/27	0	0.00	1	97.70	95.70	-1	1,540	-0.06%
2020/05/26	2	97.90	0	0.00	96.60	2	1,534	0.13%
2020/05/22	0	0.00	1	94.00	93.70	-1	1,487	-0.07%
2020/05/20	2	90.30	0	0.00	90.00	2	1,454	0.14%
2020/05/19	2	91.60	0	0.00	91.60	2	1,450	0.14%
2020/05/15	0	0.00	3	91.93	89.00	-3	1,451	-0.21%
2020/05/12	1	93.30	1	92.70	92.60	0	1,443	0.00%
2020/05/11	1	93.60	0	0.00	93.10	1	1,447	0.07%
2020/05/08	3	94.87	0	0.00	94.10	3	1,441	0.21%
2020/05/07	0	0.00	2	97.65	97.90	-2	1,417	-0.14%
2020/05/04	0	0.00	1	94.50	94.20	-1	1,390	-0.07%
2020/04/29	0	0.00	1	97.30	97.50	-1	1,505	-0.07%
2020/04/24	1	92.50	0	0.00	92.50	1	1,508	0.07%
2020/04/23	1	93.80	3	93.70	92.50	-2	1,501	-0.13%
2020/04/22	1	92.00	1	89.20	92.00	0	1,484	0.00%
2020/04/21	1	87.90	11	88.89	86.80	-10	1,457	-0.69%
2020/04/20	0	0.00	6	92.65	91.50	-6	1,443	-0.42%
2020/04/16	300	92.80	0	0.00	92.00	300	1,455	20.61%	大買/鉅額交易
2020/04/13	0	0.00	1	87.50	89.10	-1	1,415	-0.07%
2020/04/08	0	0.00	1	81.00	82.10	-1	1,390	-0.07%
2020/04/06	1	78.00	3	76.80	78.30	-2	1,338	-0.15%
2020/03/31	3	67.50	0	0.00	67.60	3	1,297	0.23%
2020/03/30	0	64.70	0	0.00	64.50	0	1,288	0.00%
2020/03/27	0	0.00	1	63.30	63.00	-1	1,293	-0.08%
2020/03/25	2	63.70	0	0.00	64.00	2	1,355	0.15%
2020/03/20	3	55.67	1	55.50	57.10	2	1,466	0.14%
2020/03/19	2	52.40	50	52.59	52.40	-48	1,522	-3.15%
2020/03/17	0	0.00	1	64.90	61.30	-1	1,697	-0.06%
2020/03/16	1	70.90	0	0.00	67.80	1	1,678	0.06%
2020/03/13	1	68.00	0	0.00	68.10	1	1,652	0.06%
2020/03/10	0	0.00	2	83.50	82.50	-2	1,592	-0.13%
2020/03/09	3	87.60	0	0.00	86.40	3	1,571	0.19%
2020/03/02	0	0.00	3	86.30	86.30	-3	1,663	-0.18%
2020/02/26	1	90.80	3	90.77	90.50	-2	1,893	-0.11%
2020/02/25	2	91.40	0	0.00	91.30	2	1,922	0.10%
2020/02/24	0	0.00	2	93.30	93.40	-2	1,924	-0.10%
2020/02/21	1	94.70	0	0.00	94.70	1	1,930	0.05%
2020/02/20	0	0.00	2	95.70	95.60	-2	1,935	-0.10%
2020/02/19	1	95.90	0	0.00	96.20	1	1,941	0.05%
2020/02/18	1	94.40	0	0.00	94.40	1	1,941	0.05%
2020/02/13	2	95.35	1	95.00	94.90	1	1,989	0.05%
2020/02/12	2	95.75	1	95.40	96.50	1	2,003	0.05%
2020/02/11	1	94.20	0	0.00	94.50	1	2,028	0.05%
2020/02/07	1	96.20	1	97.60	95.40	0	2,044	0.00%
2020/02/04	1	103.50	0	0.00	102.00	1	2,061	0.05%
2020/02/03	1	89.80	2	101.25	101.50	-1	1,991	-0.05%
2020/01/31	1	91.00	1	90.00	92.50	0	1,940	0.00%
2020/01/20	1	93.90	0	0.00	94.00	1	1,914	0.05%
2020/01/14	1	95.60	3	95.73	94.00	-2	1,927	-0.10%
2020/01/09	0	0.00	11	91.79	90.40	-11	1,889	-0.58%
2020/01/08	0	0.00	1	93.50	92.40	-1	1,880	-0.05%
2020/01/07	1	95.10	0	0.00	95.10	1	1,881	0.05%
2020/01/06	1	96.10	0	0.00	97.00	1	1,903	0.05%
2020/01/03	2	96.60	2	96.60	96.30	0	1,919	0.00%
2020/01/02	4	98.75	0	0.00	98.90	4	1,897	0.21%
2019/12/31	1	98.50	0	0.00	99.10	1	1,891	0.05%
2019/12/30	0	0.00	1	98.30	98.30	-1	1,892	-0.05%
2019/12/26	1	99.90	1	100.50	99.20	0	1,917	0.00%
2019/12/25	0	0.00	1	100.50	100.50	-1	1,919	-0.05%
2019/12/24	1	98.90	5	99.92	100.00	-4	1,964	-0.20%
2019/12/20	1	99.10	15	98.71	101.50	-14	1,946	-0.72%
2019/12/19	4	96.45	3	96.13	94.60	1	1,880	0.05%
2019/12/18	1	99.70	40	100.04	99.80	-39	1,808	-2.16%
2019/12/17	1	104.50	41	103.05	102.50	-40	1,770	-2.26%
2019/12/16	4	101.13	3	103.50	104.00	1	1,742	0.06%
2019/12/13	4	106.63	5	106.50	106.00	-1	1,665	-0.06%
2019/12/12	3	123.50	450	122.72	117.50	-447	1,555	-28.74%	大賣/鉅額交易
2019/12/11	1	131.00	0	0.00	130.50	1	1,436	0.07%
2019/12/05	1	132.50	1	133.50	132.50	0	1,426	0.00%
2019/12/03	3	133.00	1	132.00	132.00	2	1,429	0.14%
2019/12/02	2	135.25	3	135.00	134.00	-1	1,422	-0.07%
2019/11/29	4	137.38	1	135.50	136.50	3	1,428	0.21%
2019/11/28	5	137.90	4	135.63	138.50	1	1,426	0.07%
2019/11/27	5	133.40	3	134.17	133.00	2	1,382	0.14%
2019/11/26	1	132.00	1	133.00	131.00	0	1,339	0.00%
2019/11/25	2	131.75	0	0.00	131.00	2	1,097	0.18%
2019/11/20	3	130.17	6	131.50	132.50	-3	1,044	-0.29%
2019/11/15	1	131.00	1	132.50	130.50	0	1,029	0.00%
2019/11/14	2	130.50	1	131.50	131.00	1	1,019	0.10%
2019/11/13	10	134.00	0	0.00	133.50	10	990	1.01%
2019/11/11	3	134.17	5	136.20	137.50	-2	983	-0.20%
2019/11/07	1	137.00	1	137.00	135.50	0	951	0.00%
2019/11/05	110	139.59	1	138.50	138.50	109	939	11.60%	大買/鉅額交易
2019/11/04	5	140.60	1	142.00	140.00	4	946	0.42%
2019/10/30	0	0.00	2	131.50	133.50	-2	937	-0.21%
2019/10/28	0	0.00	3	137.00	135.00	-3	945	-0.32%
2019/10/25	1	137.50	0	0.00	137.00	1	936	0.11%
2019/10/24	91	138.16	0	0.00	138.50	91	937	9.71%
2019/10/17	0	0.00	3	135.50	138.50	-3	939	-0.32%
2019/10/15	5	137.60	0	0.00	136.00	5	984	0.51%
2019/10/14	11	140.00	0	0.00	138.50	11	988	1.11%
2019/10/09	40	143.50	0	0.00	142.50	40	956	4.18%
2019/10/03	6	150.25	7	150.86	148.00	-1	944	-0.11%
2019/10/02	0	0.00	3	146.50	145.50	-3	916	-0.33%
2019/10/01	0	0.00	20	148.00	147.50	-20	916	-2.18%
2019/09/27	22	151.59	2	151.50	149.00	20	908	2.20%
2019/09/26	1	146.50	0	0.00	145.00	1	869	0.11%
2019/09/24	1	150.00	0	0.00	150.00	1	900	0.11%
2019/09/23	1	151.00	1	152.00	150.00	0	904	0.00%
2019/09/12	3	151.50	2	152.75	151.50	1	973	0.10%
2019/09/10	1	150.00	1	151.00	151.00	0	984	0.00%
2019/09/09	1	149.50	2	151.50	150.00	-1	995	-0.10%
2019/09/05	0	0.00	0.1	151.50	149.00	-0.1	999	-0.01%
2019/09/03	2	149.75	2	153.75	149.00	0	1,049	0.00%
2019/09/02	3.1	149.49	2	150.75	149.00	1.1	1,036	0.10%
2019/08/27	0	144.00	1	143.00	144.00	-1	1,037	-0.09%
2019/08/26	3	141.00	3	141.83	140.50	0	1,032	0.00%
2019/08/23	2	144.00	0	0.00	143.00	2	1,033	0.19%
2019/08/20	1	144.00	1	145.50	144.00	0	1,059	0.00%
2019/08/16	11	143.18	0	0.00	142.50	11	1,058	1.04%
2019/08/15	0	0.00	1	143.00	143.50	-1	1,063	-0.09%
2019/08/12	1	145.50	0	0.00	144.00	1	1,067	0.09%
2019/08/08	1	148.00	2	149.00	149.00	-1	1,061	-0.09%
2019/08/07	1	147.50	0	0.00	147.50	1	1,066	0.09%
2019/08/06	22	145.00	0	0.00	148.50	22	1,078	2.04%
2019/08/05	1	153.00	0	0.00	150.50	1	1,085	0.09%
2019/08/02	1	163.50	0	0.00	158.50	1	1,082	0.09%
2019/07/31	1	166.00	1	166.50	167.00	0	1,070	0.00%
2019/07/30	14	170.04	120	165.09	165.00	-106	1,059	-10.01%	大賣/鉅額交易
2019/07/26	2	163.50	2	164.50	163.50	0	1,037	0.00%
2019/07/25	1	162.00	0	0.00	163.00	1	1,034	0.10%
2019/07/22	5	168.00	0	0.00	166.50	5	1,054	0.47%
2019/07/19	0	0.00	1	170.00	169.50	-1	1,048	-0.10%
2019/07/18	2	171.25	13	171.00	168.00	-11	1,035	-1.06%
2019/07/17	108	166.96	2	167.50	167.50	106	991	10.69%	大買/鉅額交易
2019/07/16	1	164.00	2	164.25	164.00	-1	965	-0.10%
2019/07/11	1	161.00	1	163.00	160.50	0	959	0.00%
2019/07/09	2	161.00	1	162.50	159.00	1	965	0.10%
2019/07/03	21	165.71	0	0.00	165.00	21	971	2.16%
2019/07/02	2	165.25	4	165.75	165.00	-2	970	-0.21%
2019/06/28	1	160.50	1	161.50	159.00	0	958	0.00%
2019/06/27	1	160.00	1	161.00	159.50	0	959	0.00%
2019/06/26	1	159.00	0	0.00	159.00	1	970	0.10%
2019/06/25	1	160.00	1	161.50	159.00	0	973	0.00%
2019/06/24	1	161.50	1	162.00	161.50	0	962	0.00%
2019/06/21	0	0.00	0.1	157.50	157.00	-0.1	944	-0.01%
2019/06/20	0.1	157.50	1	153.50	157.50	-1	939	-0.10%
2019/06/19	1	154.00	2	155.00	152.00	-1	923	-0.11%
2019/06/18	1	150.00	1	151.00	151.50	0	923	0.00%
2019/06/17	1	155.00	0	0.00	151.00	1	926	0.11%
2019/06/14	0	0.00	0	152.00	151.00	0	921	0.00%
2019/06/13	0	151.00	0	0.00	151.00	0	944	0.00%
2019/06/11	0	0.00	4	144.38	150.00	-4	960	-0.42%
2019/06/05	0	0.00	3	138.00	137.50	-3	948	-0.32%
2019/06/04	3	139.50	0	0.00	138.50	3	956	0.31%
2019/05/31	0	0.00	1	136.50	139.00	-1	1,011	-0.10%
2019/05/30	1	137.00	1	136.00	136.00	0	1,031	0.00%
2019/05/29	2	138.00	3	138.83	136.00	-1	1,075	-0.09%
2019/05/28	0	0.00	1	133.50	133.50	-1	1,074	-0.09%
2019/05/27	1	134.50	1	134.50	134.00	0	1,081	0.00%
2019/05/22	3	140.33	0	0.00	139.00	3	1,145	0.26%
2019/05/21	0	0.00	2	142.25	142.50	-2	1,168	-0.17%
2019/05/20	0	0.00	1	139.00	138.00	-1	1,230	-0.08%
2019/05/15	0	0.00	2	140.00	140.00	-2	1,307	-0.15%
2019/05/14	0	0.00	4	134.50	138.50	-4	1,307	-0.31%
2019/05/13	1	143.50	4	140.13	136.50	-3	1,310	-0.23%
2019/05/10	0	0.00	1	152.00	143.50	-1	1,299	-0.08%
2019/05/09	1	150.00	0	0.00	150.00	1	1,296	0.08%
2019/05/08	1	153.00	0	0.00	154.00	1	1,302	0.08%
2019/05/06	0	0.00	5	153.70	153.00	-5	1,320	-0.38%
2019/04/30	2	158.25	2	158.00	157.00	0	1,405	0.00%
2019/04/29	0	0.00	2	155.50	155.50	-2	1,401	-0.14%
2019/04/25	5	164.00	0	0.00	164.00	5	1,398	0.36%
2019/04/24	2	166.50	2	167.00	164.50	0	1,416	0.00%
2019/04/23	1	167.00	1	168.00	166.50	0	1,425	0.00%
2019/04/19	0	0.00	15	163.67	163.50	-15	1,463	-1.03%
2019/04/18	1	167.00	11	164.86	164.00	-10	1,574	-0.63%
2019/04/17	0	0.00	15	168.57	168.50	-15	1,586	-0.95%
2019/04/16	0	0.00	6	167.42	167.50	-6	1,628	-0.37%
2019/04/15	1	168.00	48	168.46	168.00	-47	1,642	-2.86%
2019/04/12	1	171.00	1	170.00	169.00	0	1,698	0.00%
2019/04/11	1	171.00	0	0.00	170.50	1	1,762	0.06%
2019/04/09	2	171.25	1	172.50	170.50	1	1,824	0.05%
2019/04/08	184	170.37	0	0.00	170.00	184	1,823	10.09%	大買/鉅額交易
2019/04/03	2	171.50	2	171.75	170.00	0	1,822	0.00%
2019/04/01	3	167.33	0	0.00	168.00	3	1,812	0.17%
2019/03/29	1	168.00	1	170.00	168.00	0	1,806	0.00%
2019/03/27	1	168.50	0	0.00	168.00	1	1,824	0.05%
2019/03/26	1	169.00	0	0.00	169.00	1	1,833	0.05%
2019/03/25	1	169.00	8	169.50	169.50	-7	1,859	-0.38%
2019/03/21	0	0.00	1	174.50	175.00	-1	1,948	-0.05%
2019/03/20	0	0.00	5	170.60	172.00	-5	1,991	-0.25%
2019/03/19	2	171.50	1	172.50	171.00	1	2,005	0.05%
2019/03/18	2	170.75	34	170.82	170.50	-32	2,014	-1.59%
2019/03/15	2	175.00	6	174.33	174.50	-4	1,999	-0.20%
2019/03/14	2	179.00	25	177.00	175.00	-23	2,011	-1.14%
2019/03/13	1	179.50	8	179.38	179.00	-7	2,051	-0.34%
2019/03/12	0	0.00	1	181.00	181.00	-1	2,089	-0.05%
2019/03/11	9	180.33	1	182.00	178.00	8	2,136	0.37%
2019/03/08	18	180.89	7	180.43	180.00	11	2,151	0.51%
2019/03/07	7	186.50	5	185.00	181.50	2	2,200	0.09%
2019/03/06	4	183.50	3	182.83	184.00	1	2,218	0.05%
2019/03/05	9	180.94	2	182.25	183.00	7	2,203	0.32%
2019/03/04	10	179.85	6	183.17	179.00	4	2,190	0.18%
2019/02/27	0	0.00	17	178.79	181.50	-17	2,157	-0.79%
2019/02/26	1	178.50	1	179.50	177.00	0	2,146	0.00%
2019/02/25	4	177.75	20	177.33	177.00	-16	2,158	-0.74%
2019/02/22	11	182.00	22	182.50	181.50	-11	2,161	-0.51%
2019/02/21	2	179.50	1	183.00	180.00	1	2,168	0.05%
2019/02/20	6	178.92	14	178.75	179.00	-8	2,152	-0.37%
2019/02/19	45	180.19	4	178.63	177.50	41	2,182	1.88%
2019/02/18	1	172.00	6	171.75	171.50	-5	2,155	-0.23%
2019/02/15	8	172.13	12	174.21	170.50	-4	2,160	-0.19%
2019/02/14	61	171.73	2	171.00	172.00	59	2,127	2.77%
2019/02/13	1	166.50	0	0.00	166.50	1	2,103	0.05%
2019/02/12	0	168.00	50	167.54	167.50	-50	2,114	-2.36%
2019/02/11	0	0.00	14	166.14	166.50	-14	2,151	-0.65%
2019/01/30	0	0.00	24	168.61	168.50	-24	2,220	-1.08%
2019/01/29	3	168.00	16	168.47	168.00	-13	2,302	-0.56%
2019/01/28	2	173.00	0	0.00	172.50	2	2,360	0.08%
2019/01/25	3	173.50	11	173.82	172.00	-8	2,390	-0.33%
2019/01/24	12	175.67	200	174.67	175.00	-188	2,389	-7.87%	大賣/鉅額交易
2019/01/23	30	175.62	2	175.75	173.50	28	2,398	1.17%
2019/01/22	1	171.00	1	172.50	171.00	0	2,363	0.00%
2019/01/21	1	173.00	1	171.00	170.50	0	2,395	0.00%
2019/01/18	1	173.50	4	171.75	171.50	-3	2,419	-0.12%
2019/01/17	1	170.00	2	170.50	170.50	-1	2,451	-0.04%
2019/01/16	116	168.08	0	0.00	168.00	116	2,468	4.70%	大買/鉅額交易
2019/01/15	1	170.50	2	171.75	170.00	-1	2,460	-0.04%
2019/01/14	10	172.95	3.2	171.59	171.50	6.8	2,461	0.28%
2019/01/11	2	172.75	147	172.85	172.00	-145	2,461	-5.89%	大賣/鉅額交易
2019/01/10	105	184.32	122	183.87	175.50	-17	2,440	-0.70%	大買/大賣/
2019/01/09	1	175.00	41	174.30	175.00	-40	2,332	-1.71%
2019/01/08	84	175.00	4	172.51	172.50	80	2,325	3.44%
2019/01/07	9	170.94	16	170.81	169.50	-7	2,290	-0.31%
2019/01/04	9	169.67	68	171.96	168.50	-59	2,294	-2.57%
2019/01/03	91	171.52	36	170.54	173.00	55	2,269	2.42%
2019/01/02	2	165.00	2	166.75	163.50	0	2,226	0.00%
2018/12/28	23	167.17	7	167.64	165.50	16	2,243	0.71%
2018/12/27	2	160.50	1	162.00	161.00	1	2,290	0.04%
2018/12/25	32	158.28	6	158.42	160.50	26	2,405	1.08%
2018/12/22	3	160.50	3	161.50	160.50	0	2,484	0.00%
2018/12/20	2	160.25	2	162.25	159.50	0	2,521	0.00%
2018/12/19	13	160.85	21	161.67	160.00	-8	2,508	-0.32%
2018/12/18	8	164.44	22	163.45	161.00	-14	2,505	-0.56%
2018/12/17	9.2	164.11	10	163.10	163.50	-0.8	2,514	-0.03%
2018/12/14	24	160.56	6	159.42	160.00	18	2,491	0.72%
2018/12/13	63	157.64	16	157.06	156.00	47	2,448	1.92%
2018/12/12	3	149.17	2	150.50	148.50	1	2,406	0.04%
2018/12/11	5	150.00	1	150.50	148.00	4	2,414	0.17%
2018/12/10	32	148.33	5	148.60	148.50	27	2,411	1.12%
2018/12/07	17	151.35	24	152.50	151.50	-7	2,435	-0.29%
2018/12/06	115	155.46	89	158.61	152.50	26	2,413	1.08%	大買/
2018/12/05	42	170.00	1	173.00	169.00	41	2,364	1.73%
2018/12/04	55	171.53	15	164.87	173.50	40	2,345	1.71%
2018/12/03	5	169.30	13	165.88	166.50	-8	2,343	-0.34%
2018/11/30	17	161.74	61	161.77	161.00	-44	2,356	-1.87%
2018/11/29	89	155.04	8	150.50	158.50	81	2,310	3.51%
2018/11/28	2	144.00	1	145.00	144.50	1	2,261	0.04%
2018/11/27	1	146.50	0	0.00	144.00	1	2,269	0.04%
2018/11/23	3	148.00	8	148.06	145.00	-5	2,286	-0.22%
2018/11/21	0	0.00	12	150.96	147.00	-12	2,298	-0.52%
2018/11/20	17	149.91	4	149.38	149.50	13	2,280	0.57%
2018/11/19	1	143.00	11	144.00	144.50	-10	2,253	-0.44%
2018/11/16	19	145.58	2	146.50	144.00	17	2,244	0.76%
2018/11/15	2	142.00	14	144.89	140.50	-12	2,191	-0.55%
2018/11/14	0	0.00	8	149.50	149.50	-8	2,161	-0.37%
2018/11/13	8	150.38	10	150.70	151.00	-2	2,151	-0.09%
2018/11/12	2	157.00	6	155.42	156.00	-4	2,133	-0.19%
2018/11/09	23	158.26	14	159.68	158.00	9	2,129	0.42%
2018/11/08	31	161.03	9	161.28	157.50	22	2,114	1.04%
2018/11/07	4	156.25	14	154.93	157.50	-10	2,061	-0.49%
2018/11/06	31	171.05	63	169.83	163.50	-32	1,984	-1.61%
2018/11/05	7	182.07	30	182.18	181.00	-23	1,886	-1.22%
2018/11/02	81	197.21	8	196.31	199.50	73	1,819	4.01%
2018/11/01	9	194.28	1	193.00	196.00	8	1,787	0.45%
2018/10/31	2	202.50	0	0.00	193.00	2	1,783	0.11%
2018/10/29	53	198.11	13	196.96	193.00	40	1,766	2.26%
2018/10/26	2	189.75	21	192.98	190.50	-19	1,743	-1.09%
2018/10/25	2	195.75	86	191.76	189.50	-84	1,751	-4.80%
2018/10/24	37	193.22	5	193.20	194.00	32	1,715	1.87%
2018/10/23	1	188.50	0	0.00	187.00	1	1,692	0.06%
2018/10/22	4	191.50	6	193.00	191.00	-2	1,700	-0.12%
2018/10/19	1	188.00	5	187.00	188.00	-4	1,715	-0.23%
2018/10/18	10	191.00	0	192.00	191.00	10	1,736	0.58%
2018/10/17	1	195.42	6	195.00	191.50	-5	1,747	-0.29%
2018/10/16	5	195.50	2	196.50	192.50	3	1,778	0.17%
2018/10/15	0	0.00	8	188.19	190.00	-8	1,791	-0.45%
2018/10/12	0	0.00	8	188.00	190.50	-8	1,804	-0.44%
2018/10/11	6	187.08	6	185.33	183.50	0	1,825	0.00%
2018/10/09	16	200.78	1	199.50	203.50	15	1,808	0.83%
2018/10/08	3	211.00	20	213.27	206.00	-17	1,802	-0.94%
2018/10/05	38	215.34	40	216.75	213.50	-2	1,791	-0.11%
2018/10/04	31	217.15	15	211.60	213.00	16	1,726	0.93%
2018/10/03	111	206.60	25	205.80	206.50	86	1,679	5.12%	大買/
2018/10/02	22	206.32	19	204.71	201.00	3	1,669	0.18%
2018/10/01	4	194.75	0	0.00	194.00	4	1,615	0.25%
2018/09/28	2	188.25	53	189.65	188.50	-51	1,622	-3.14%
2018/09/27	55	191.48	8	192.94	192.00	47	1,614	2.91%
2018/09/25	1	185.00	0	0.00	183.50	1	1,598	0.06%
2018/09/21	13	181.54	8	182.19	182.00	5	1,622	0.31%
2018/09/19	5	190.70	1	193.00	189.50	4	1,574	0.25%
2018/09/18	1	190.50	0	0.00	189.00	1	1,575	0.06%
2018/09/17	11	200.55	4	203.25	197.00	7	1,581	0.44%
2018/09/14	1	194.50	1	198.50	196.00	0	1,583	0.00%
2018/09/13	0	0.00	2	191.50	196.50	-2	1,600	-0.12%
2018/09/12	1	186.50	1	190.50	185.50	0	1,584	0.00%
2018/09/11	8	186.94	107	185.84	187.50	-99	1,580	-6.26%	大賣/
2018/09/10	1	191.50	2	190.75	190.50	-1	1,571	-0.06%
2018/09/07	11	199.45	6	191.50	191.00	5	1,574	0.32%
2018/09/06	9	204.11	218	206.53	203.50	-209	1,541	-13.56%	大賣/鉅額交易
2018/09/05	7	217.00	6	216.67	215.00	1	1,505	0.07%
2018/09/04	1	221.50	6	218.67	222.00	-5	1,498	-0.33%
2018/09/03	7	222.71	36	222.44	215.00	-29	1,491	-1.94%
2018/08/31	40	230.89	25	228.28	228.50	15	1,481	1.01%
2018/08/30	26	226.58	16	225.66	226.00	10	1,483	0.67%
2018/08/29	5	226.00	5	225.50	221.00	0	1,503	0.00%
2018/08/28	8	230.06	1	229.02	229.00	7	1,484	0.47%
2018/08/27	1	236.50	41.1	237.32	236.50	-40.1	1,477	-2.71%
2018/08/24	6	239.58	9	238.94	237.00	-3	1,490	-0.20%
2018/08/23	10	246.85	15	245.17	244.00	-5	1,517	-0.33%
2018/08/22	18	245.22	20	245.10	245.50	-2	1,525	-0.13%
2018/08/21	24	247.29	11	247.59	245.50	13	1,546	0.84%
2018/08/20	2	241.75	10	239.20	240.00	-8	1,578	-0.51%
2018/08/17	15	243.07	18	240.72	238.50	-3	1,660	-0.18%
2018/08/16	12	241.28	12	238.67	238.00	0	1,706	0.00%
2018/08/15	11	243.18	6	240.17	238.00	5	1,798	0.28%
2018/08/14	5	242.90	3	243.00	243.50	2	1,819	0.11%
2018/08/13	12	242.17	4	239.50	240.50	8	1,824	0.44%
2018/08/10	2	246.25	2	246.25	244.50	0	1,826	0.00%
2018/08/09	1	245.00	4	245.63	244.50	-3	1,847	-0.16%
2018/08/08	7	251.00	5	249.40	247.00	2	1,900	0.11%
2018/08/07	5	249.60	7	249.64	248.00	-2	1,974	-0.10%
2018/08/06	10	254.95	14	253.71	250.50	-4	2,007	-0.20%
2018/08/03	3	267.50	7	267.29	266.00	-4	2,006	-0.20%
2018/08/02	6	266.92	61	264.98	263.00	-55	2,037	-2.70%
2018/08/01	67	266.15	15	265.87	270.00	52	2,086	2.49%
2018/07/31	7	255.43	11	253.77	256.00	-4	2,094	-0.19%
2018/07/30	2	258.75	15	261.50	256.00	-13	2,167	-0.60%
2018/07/27	18	260.22	17	259.29	262.00	1	2,288	0.04%
2018/07/26	15	259.73	35	260.17	255.00	-20	2,433	-0.82%
2018/07/25	37	254.88	8	252.88	255.50	29	2,494	1.16%
2018/07/24	14	243.36	13	244.77	248.50	1	2,551	0.04%
2018/07/23	16	247.94	51	250.40	240.50	-35	2,626	-1.33%
2018/07/20	18	256.97	16	256.84	257.00	2	2,754	0.07%
2018/07/19	12	252.92	10	254.95	251.00	2	2,801	0.07%
2018/07/18	15	260.43	12	266.00	253.00	3	2,871	0.10%
2018/07/17	11	272.05	1	273.00	268.00	10	2,955	0.34%
2018/07/16	6	271.08	5	268.90	267.50	1	3,005	0.03%
2018/07/13	1	272.00	8	270.81	272.00	-7	3,076	-0.23%
2018/07/12	16	268.38	7	268.64	266.50	9	3,144	0.29%
2018/07/11	2	268.50	3	269.83	268.50	-1	3,127	-0.03%
2018/07/10	11	286.64	0	0.00	281.00	11	3,096	0.36%
2018/07/09	6	286.25	13	289.04	292.50	-7	3,072	-0.23%
2018/07/06	4	289.00	10	290.50	292.00	-6	3,126	-0.19%
2018/07/04	1	303.00	1	304.00	302.00	0	3,116	0.00%
2018/07/03	8	307.31	1	316.50	302.00	7	3,133	0.22%
2018/07/02	9	318.33	6	324.81	315.00	3	3,124	0.10%
2018/06/29	1	310.00	1	312.00	312.00	0	3,110	0.00%
2018/06/28	2	308.47	0	0.00	306.00	2	3,150	0.06%
2018/06/27	2	315.00	1	317.00	310.50	1	3,149	0.03%
2018/06/26	2	313.25	0	0.00	313.50	2	3,153	0.06%
2018/06/25	4	317.50	1	314.50	316.00	3	3,142	0.10%
2018/06/22	35	309.33	0	0.00	308.00	35	3,128	1.12%
2018/06/21	0	0.00	7	295.21	301.00	-7	3,113	-0.22%
2018/06/20	3	290.83	0	0.00	291.00	3	3,113	0.10%
2018/06/19	3	291.00	11	293.23	292.50	-8	3,138	-0.25%
2018/06/15	22	293.45	26	294.21	292.50	-4	3,177	-0.13%
2018/06/14	1	299.00	1	298.00	298.00	0	3,184	0.00%
2018/06/13	2	305.75	5	308.50	304.50	-3	3,184	-0.09%
2018/06/12	3	307.00	6	306.75	306.00	-3	3,190	-0.09%
2018/06/11	0	0.00	3	309.00	307.50	-3	3,213	-0.09%
2018/06/08	6	309.92	13	308.77	307.50	-7	3,262	-0.21%
2018/06/07	6	315.42	12	310.71	310.50	-6	3,292	-0.18%
2018/06/06	15	304.90	19	308.16	316.00	-4	3,338	-0.12%
2018/06/05	9	310.94	2	311.75	310.50	7	3,354	0.21%
2018/06/04	5	314.80	0	0.00	314.00	5	3,587	0.14%
2018/06/01	2	319.00	0	0.00	315.50	2	3,684	0.05%
2018/05/31	5	310.90	6	312.33	315.00	-1	3,688	-0.03%
2018/05/30	4	310.38	2	312.50	309.00	2	3,674	0.05%
2018/05/29	5	308.20	8	310.06	314.50	-3	3,664	-0.08%
2018/05/28	15	311.80	7	316.36	310.00	8	3,641	0.22%
2018/05/25	20	332.18	10	332.25	320.50	10	3,594	0.28%
2018/05/24	11	338.95	11	340.32	337.00	0	3,520	0.00%
2018/05/23	11	342.14	20	338.98	341.00	-9	3,473	-0.26%
2018/05/22	5	330.00	4	329.38	330.00	1	3,386	0.03%
2018/05/21	5	323.50	0	0.00	324.00	5	3,366	0.15%
2018/05/17	7	324.00	6	327.00	323.00	1	3,352	0.03%
2018/05/16	12	329.38	5	330.00	324.50	7	3,330	0.21%
2018/05/15	10	326.80	14	322.21	325.50	-4	3,288	-0.12%
2018/05/14	8	311.25	9	312.33	310.00	-1	3,232	-0.03%
2018/05/11	9	321.00	2	321.24	317.00	7	3,191	0.22%
2018/05/10	2	317.00	5	319.30	319.50	-3	3,159	-0.09%
2018/05/09	8	309.38	4	317.25	316.00	4	3,116	0.13%
2018/05/08	11	317.41	118	322.60	314.00	-107	3,052	-3.51%	大賣/鉅額交易
2018/05/07	6	320.00	6	321.92	319.00	0	3,013	0.00%
2018/05/04	11	331.59	7	328.71	322.00	4	2,939	0.14%
2018/05/03	11	336.64	16	342.00	338.00	-5	2,830	-0.18%
2018/05/02	3	322.83	4	319.14	325.00	-1	2,670	-0.04%
2018/04/30	8	311.31	16	313.03	310.00	-8	2,582	-0.31%
2018/04/27	14	299.48	16.1	299.64	307.50	-2.1	2,501	-0.08%
2018/04/26	343	305.09	19	295.76	288.00	324	2,400	13.50%	大買/鉅額交易
2018/04/25	14	289.96	16	290.72	298.00	-2	2,241	-0.09%
2018/04/24	3	287.00	1	298.00	283.50	2	2,179	0.09%
2018/04/23	177	290.29	10	291.45	293.00	167	2,106	7.93%	大買/鉅額交易
2018/04/20	10	268.60	19.2	269.46	273.50	-9.2	2,009	-0.46%
2018/04/19	40	266.31	30	267.16	261.50	10	1,966	0.51%
2018/04/18	6	254.83	3	256.84	258.50	3	1,874	0.16%
2018/04/17	51	249.11	1	249.50	249.50	50	1,785	2.80%
2018/04/16	0	0.00	2	247.00	247.50	-2	1,772	-0.11%
2018/04/13	2	244.75	1	243.00	243.00	1	1,762	0.06%
2018/04/12	19	254.05	15	252.67	245.50	4	1,769	0.23%
2018/04/10	2	236.50	2	237.00	236.50	0	1,678	0.00%
2018/04/09	3	241.67	0	0.00	237.50	3	1,661	0.18%
2018/04/03	4	242.75	0	0.00	242.50	4	1,638	0.24%
2018/03/31	0	0.00	4	251.00	249.00	-4	1,603	-0.25%
2018/03/29	1	242.00	1	243.50	241.50	0	1,547	0.00%
2018/03/26	1	240.00	1	239.00	241.00	0	1,512	0.00%
2018/03/23	1	233.50	1	239.50	235.50	0	1,502	0.00%
2018/03/22	12	243.71	12	242.29	237.00	0	1,484	0.00%
2018/03/21	5	242.40	383	240.09	241.50	-378	1,453	-26.01%	大賣/鉅額交易
2018/03/20	3	232.00	3	234.00	231.50	0	1,400	0.00%
2018/03/19	29	241.22	0	0.00	238.00	29	1,375	2.11%
2018/03/07	0	0.00	357	234.00	234.00	-357	914	-39.05%	大賣/鉅額交易
2018/02/02	30	199.75	0	0.00	198.00	30	799	3.75%
2018/01/30	7	200.50	0	0.00	200.50	7	815	0.86%