合一 (4743)-群益金鼎券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
895張
產業
上櫃生技醫療類股
721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

合一 (4743)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	9	158.11	7	158.14	158.50	2	2,127	0.10%
2024/04/29	15	156.77	0	0.00	159.00	15	2,132	0.70%
2024/04/26	11	152.82	4	152.63	153.00	7	2,157	0.32%
2024/04/25	16	153.50	4	152.75	152.50	12	2,172	0.55%
2024/04/24	14	154.21	11	154.18	153.50	3	2,194	0.14%
2024/04/23	7.1	154.77	7	153.36	155.00	0.1	2,234	0.00%
2024/04/22	15	150.70	15	148.03	149.00	0	2,232	0.00%
2024/04/19	28	148.79	30	152.25	145.50	-2	2,196	-0.09%
2024/04/18	7	157.43	13	156.69	157.00	-6	2,122	-0.28%
2024/04/17	10.2	158.25	10	159.40	158.00	0.2	2,098	0.01%
2024/04/16	3	159.52	15	161.53	159.00	-11.9	2,084	-0.57%
2024/04/15	1	167.99	20	167.08	166.00	-19	2,027	-0.94%
2024/04/12	1	174.00	0	0.00	172.00	1	1,995	0.05%
2024/04/10	0	0.00	0.2	175.67	175.00	-0.2	2,051	-0.01%
2024/04/09	2.2	173.60	2	174.50	173.50	0.2	2,053	0.01%
2024/04/08	3	175.15	3	172.17	174.00	0	2,046	0.00%
2024/04/02	3	172.83	8	173.00	172.50	-5	2,041	-0.24%
2024/04/01	14	173.04	62	177.73	172.50	-48	2,083	-2.30%
2024/03/29	0	0.00	1	174.00	175.50	-1	2,047	-0.05%
2024/03/28	2	175.75	1	174.50	174.00	1	2,049	0.05%
2024/03/27	2.2	175.91	4	173.50	174.00	-1.8	2,041	-0.09%
2024/03/26	54	174.05	13	173.50	171.00	41	2,022	2.03%
2024/03/25	1	174.50	2	173.75	173.00	-1	2,009	-0.05%
2024/03/22	20	173.78	1	174.00	172.50	19	2,007	0.95%
2024/03/21	11	171.23	0	0.00	172.50	11	2,006	0.55%
2024/03/20	14	168.86	2	169.00	167.00	12	2,021	0.59%
2024/03/19	2	166.00	14	164.86	165.00	-12	2,029	-0.59%
2024/03/18	2	165.00	15	166.06	165.00	-13	2,039	-0.64%
2024/03/15	1	168.50	0	0.00	168.00	1	2,045	0.05%
2024/03/14	13.6	169.98	5	169.40	168.00	8.6	2,049	0.42%
2024/03/13	15	167.93	32	169.09	167.00	-17	2,040	-0.83%
2024/03/12	8	172.25	2	171.75	171.00	6	2,034	0.30%
2024/03/11	14	171.18	8	170.63	170.50	6	2,075	0.29%
2024/03/08	57	177.94	37	176.35	171.00	20	2,127	0.94%
2024/03/07	31	181.44	5	174.30	184.00	26	2,013	1.29%
2024/03/06	0.1	169.00	4	167.75	167.50	-3.9	1,906	-0.20%
2024/03/05	1	171.50	2	169.00	168.50	-1	1,922	-0.05%
2024/03/04	3	171.17	40	171.36	171.00	-37	1,918	-1.93%
2024/03/01	0	0.00	3	177.00	174.00	-3	1,908	-0.16%
2024/02/29	5	176.50	11.2	176.28	176.50	-6.2	1,955	-0.32%
2024/02/27	0	0.00	7	179.00	177.00	-7	1,975	-0.35%
2024/02/26	28	180.16	0	0.00	181.00	28	1,996	1.40%
2024/02/23	0	0.00	2	176.00	176.50	-2	2,029	-0.10%
2024/02/22	2	175.50	0	0.00	175.50	2	2,078	0.10%
2024/02/21	27	179.81	0	0.00	177.00	27	2,111	1.28%
2024/02/20	3	177.50	8	177.00	178.00	-5	2,187	-0.23%
2024/02/19	8	178.00	0	0.00	178.00	8	2,289	0.35%
2024/02/16	0.3	177.00	1	172.00	177.00	-0.7	2,342	-0.03%
2024/02/15	3	172.17	0	0.00	173.00	3	2,486	0.12%
2024/02/01	5	173.00	14	171.61	173.00	-9	3,628	-0.25%
2024/01/31	4	173.13	2.6	171.93	173.00	1.4	4,077	0.03%
2024/01/30	0	0.00	1	177.00	172.50	-1	4,184	-0.02%
2024/01/29	1	175.50	0	0.00	175.50	1	4,197	0.02%
2024/01/26	1	176.50	1	176.00	176.50	0	4,221	0.00%
2024/01/25	9	174.00	9	173.72	174.00	0	4,249	0.00%
2024/01/24	7	176.64	7	178.00	176.50	0	4,272	0.00%
2024/01/23	2	179.50	2	178.50	179.50	0	4,318	0.00%
2024/01/22	8	179.94	8	179.63	179.50	0	4,396	0.00%
2024/01/19	8	174.19	8	173.81	175.50	0	4,512	0.00%
2024/01/18	15	172.40	11	171.95	172.50	4	4,585	0.09%
2024/01/17	2	174.50	16	172.00	172.50	-14	4,637	-0.30%
2024/01/16	2.1	177.98	3	178.66	177.50	-0.9	4,672	-0.02%
2024/01/15	1	181.50	24	181.08	182.50	-23	4,718	-0.49%
2024/01/09	0	182.00	31	181.52	182.00	-31	4,919	-0.63%
2024/01/08	8	183.50	8	183.88	183.50	0	4,950	0.00%
2024/01/05	3	184.17	3	184.50	184.50	0	4,950	0.00%
2024/01/04	2	188.24	0	0.00	183.00	2	4,935	0.04%
2024/01/03	5	192.40	16	192.53	192.00	-11	4,867	-0.23%
2024/01/02	9	193.89	9	193.83	193.50	0	4,860	0.00%
2023/12/29	0	0.00	1	192.50	194.50	-1	4,868	-0.02%
2023/12/28	1	196.00	0	0.00	192.50	1	4,892	0.02%
2023/12/27	8	198.94	18	199.22	196.50	-10	4,874	-0.21%
2023/12/26	11	196.32	4	195.75	197.00	7	4,828	0.14%
2023/12/25	8	193.38	4	194.13	192.50	4	4,823	0.08%
2023/12/22	1	194.50	3	193.17	194.50	-2	4,819	-0.04%
2023/12/21	10	190.70	0	0.00	192.50	10	4,830	0.21%
2023/12/20	4	192.25	32	191.83	191.50	-28	4,828	-0.58%
2023/12/19	7	191.57	17	191.62	191.50	-10	4,825	-0.21%
2023/12/18	40	193.90	15	195.30	193.50	25	4,828	0.52%
2023/12/15	12	195.42	3	192.50	196.50	9	4,818	0.19%
2023/12/14	4	192.88	4	192.50	193.00	0	4,797	0.00%
2023/12/13	10	191.20	11	193.50	191.00	-1	4,784	-0.02%
2023/12/12	4	194.13	6	193.17	194.50	-2	4,793	-0.04%
2023/12/11	7	191.07	7	192.57	191.00	0	4,781	0.00%
2023/12/08	4	193.50	3	193.00	193.50	1	4,776	0.02%
2023/12/07	9	194.33	7	195.86	193.50	2	4,768	0.04%
2023/12/06	20	195.45	74	195.12	195.50	-54	4,769	-1.13%
2023/12/05	53	198.84	82	200.70	198.00	-29	4,730	-0.61%
2023/12/04	14	206.00	1	208.00	205.00	13	4,664	0.28%
2023/12/01	12	207.75	5	207.80	205.00	7	4,661	0.15%
2023/11/30	21	205.31	13	205.50	205.00	8	4,703	0.17%
2023/11/29	8	207.56	5.1	205.48	208.00	2.9	4,676	0.06%
2023/11/28	5	204.40	10	204.55	204.00	-5	4,681	-0.11%
2023/11/27	17	207.97	4	207.75	204.00	13	4,723	0.28%
2023/11/24	14	205.89	10.1	202.78	205.00	3.9	4,718	0.08%
2023/11/22	4	204.75	6	206.42	204.50	-2	4,667	-0.04%
2023/11/21	6	205.83	30	204.57	205.50	-24	4,608	-0.52%
2023/11/20	6	207.00	8	207.00	206.00	-2	4,561	-0.04%
2023/11/17	61	206.64	128	207.86	206.50	-67	4,525	-1.48%	大賣/
2023/11/16	18	218.74	11	216.32	211.50	7	4,449	0.16%
2023/11/15	3	214.51	27.5	215.08	214.00	-24.5	4,358	-0.56%
2023/11/14	67.2	211.61	101.1	212.52	211.50	-33.9	4,298	-0.79%	大賣/
2023/11/13	111.2	220.48	85.2	219.05	218.00	26	4,157	0.63%	大買/
2023/11/10	206	244.10	237.9	232.09	220.50	-31.9	3,987	-0.80%	大買/大賣/
2023/11/09	87.3	228.93	67	227.75	230.50	20.2	3,300	0.61%
2023/11/08	178	229.03	78.3	220.34	226.50	99.7	3,149	3.17%	大買/
2023/11/07	36	214.47	25	214.32	217.50	11	2,710	0.41%
2023/11/06	3	197.67	6	192.67	198.00	-3	2,615	-0.11%
2023/11/03	3	193.00	9	193.67	193.00	-6	2,610	-0.23%
2023/11/02	31	192.42	34	192.91	192.00	-3	2,602	-0.12%
2023/11/01	24	196.25	24.2	196.12	195.50	-0.2	2,578	-0.01%
2023/10/31	17.2	196.32	16	196.35	196.00	1.2	2,560	0.05%
2023/10/30	25	198.06	26	198.87	198.00	-1	2,538	-0.04%
2023/10/27	11.5	201.99	15	199.31	203.50	-3.6	2,469	-0.14%
2023/10/26	18.1	195.95	19	194.79	197.00	-0.9	2,330	-0.04%
2023/10/25	13	195.81	9	195.17	194.50	4	2,262	0.18%
2023/10/24	60	189.41	280	188.51	189.50	-220	2,193	-10.03%	大賣/鉅額交易
2023/10/23	26.1	190.38	10.1	188.42	189.00	16	2,128	0.75%
2023/10/20	11.1	186.82	7	186.64	183.50	4	2,068	0.20%
2023/10/19	33	191.18	2.1	187.15	190.50	31	1,999	1.55%
2023/10/18	2	180.50	16	176.63	175.00	-14	1,914	-0.73%
2023/10/16	1	180.50	3	181.67	181.50	-2	1,970	-0.10%
2023/10/13	4	173.00	0	0.00	173.50	4	1,970	0.20%
2023/10/12	0	0.00	2	175.50	176.00	-2	2,041	-0.10%
2023/10/11	2	175.50	6	174.83	176.50	-4	2,082	-0.19%
2023/10/06	7	176.57	1	176.00	176.50	6	2,150	0.28%
2023/10/04	3	169.17	3	169.33	168.50	0	2,161	0.00%
2023/10/03	2	173.50	2	174.50	172.00	0	2,159	0.00%
2023/10/02	4	174.75	1	174.00	176.50	3	2,162	0.14%
2023/09/28	1	174.50	0	0.00	174.50	1	2,192	0.05%
2023/09/27	1	176.00	1	173.50	177.00	0	2,192	0.00%
2023/09/26	12	173.79	12	176.58	173.50	0	2,207	0.00%
2023/09/25	0	0.00	10	180.00	178.50	-10	2,234	-0.45%
2023/09/22	2	176.50	2	175.00	176.50	0	2,249	0.00%
2023/09/21	12	176.58	12	177.13	176.50	0	2,291	0.00%
2023/09/20	1	179.50	3	180.33	179.50	-2	2,317	-0.09%
2023/09/18	6	185.17	6	186.08	185.00	0	2,399	0.00%
2023/09/15	1	184.00	0	0.00	186.00	1	2,417	0.04%
2023/09/14	2	182.25	2	181.50	183.00	0	2,393	0.00%
2023/09/13	4.1	179.73	54	178.76	180.00	-49.9	2,413	-2.07%
2023/09/12	5	180.20	105	178.75	180.50	-100	2,467	-4.05%	大賣/
2023/09/11	7	179.00	7	179.29	179.00	0	2,517	0.00%
2023/09/07	0	0.00	7	177.50	177.50	-7	2,525	-0.28%
2023/09/06	1	180.50	3	178.83	179.00	-2	2,527	-0.08%
2023/09/05	3	185.50	11	185.77	181.50	-8	2,517	-0.32%
2023/09/01	2	195.00	2	200.50	195.00	0	2,466	0.00%
2023/08/31	4	197.75	4	198.75	198.50	0	2,460	0.00%
2023/08/30	4	197.75	0.1	192.50	198.00	3.9	2,432	0.16%
2023/08/29	0	0.00	1	182.50	188.00	-1	2,446	-0.04%
2023/08/28	1	183.00	0	0.00	182.50	1	2,446	0.04%
2023/08/25	0	0.00	20	182.25	181.50	-20	2,464	-0.81%
2023/08/22	1	184.50	0	0.00	183.50	1	2,514	0.04%
2023/08/21	1	187.00	9	188.00	188.50	-8	2,508	-0.32%
2023/08/18	1	184.50	0	0.00	184.00	1	2,517	0.04%
2023/08/17	1	185.00	0	0.00	186.50	1	2,536	0.04%
2023/08/15	6	181.00	39	180.55	181.00	-33	2,577	-1.28%
2023/08/14	7	176.36	34	176.60	175.50	-27	2,569	-1.05%
2023/08/09	0	0.00	9.7	185.03	184.00	-9.7	2,603	-0.37%
2023/08/08	2.1	187.28	3	185.33	184.00	-0.9	2,733	-0.03%
2023/08/07	0.1	189.00	0	0.00	188.00	0.1	2,748	0.00%
2023/08/04	0	0.00	11	188.82	192.00	-11	2,751	-0.40%
2023/08/02	2.1	191.49	3.2	194.48	189.00	-1.2	2,769	-0.04%
2023/08/01	0	0.00	1	195.00	194.50	-1	2,774	-0.04%
2023/07/31	0	198.50	1	195.13	194.00	-1	2,788	-0.03%
2023/07/28	1	201.00	27.3	196.45	198.50	-26.3	2,811	-0.93%
2023/07/27	0	201.00	1	202.00	200.00	-1	2,815	-0.04%
2023/07/26	0	0.00	17.3	202.50	200.50	-17.3	2,866	-0.60%
2023/07/25	4	205.00	0	0.00	206.50	4	2,920	0.14%
2023/07/21	1	210.50	5	211.00	205.00	-4	3,004	-0.13%
2023/07/19	5	209.00	15	208.93	208.00	-10	3,080	-0.32%
2023/07/18	0	0.00	0.1	205.50	202.50	-0.1	3,198	0.00%
2023/07/17	19.1	210.76	4	210.63	210.00	15.1	3,305	0.46%
2023/07/14	0	0.00	6	196.75	198.00	-6	3,325	-0.18%
2023/07/13	2.1	193.53	28.3	193.35	192.50	-26.2	3,351	-0.78%
2023/07/12	0.1	206.00	4.1	203.51	202.00	-4	3,306	-0.12%
2023/07/11	3	206.83	1.2	207.83	205.50	1.8	3,376	0.05%
2023/07/10	1	208.50	5	210.00	208.00	-4	3,550	-0.11%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	13.2	207.38	4	209.00	206.00	9.2	3,553	0.26%
2023/07/05	1	210.50	9	209.78	209.00	-8	3,565	-0.22%
2023/07/04	1	211.00	6	211.58	210.00	-5	3,591	-0.14%
2023/07/03	3.2	210.31	103	209.93	212.00	-99.8	3,680	-2.71%	大賣/
2023/06/30	7	219.64	2	218.50	216.00	5	3,717	0.13%
2023/06/29	0	0.00	5	221.31	220.00	-5	3,780	-0.13%
2023/06/28	4	220.63	5	220.38	219.50	-1	3,832	-0.03%
2023/06/27	35	220.61	2	220.00	220.00	33	3,894	0.85%
2023/06/26	4	208.63	45	206.47	209.50	-41	3,882	-1.06%
2023/06/21	1	211.50	39	212.12	210.00	-38	3,958	-0.96%
2023/06/20	1.3	215.70	1	216.00	215.50	0.3	4,064	0.01%
2023/06/19	0	216.00	21	219.02	216.00	-21	4,100	-0.51%
2023/06/16	3	210.83	115.2	212.63	216.00	-112.2	4,113	-2.73%	大賣/鉅額交易
2023/06/15	144.2	230.31	0	0.00	230.50	144.2	4,089	3.52%	大買/鉅額交易
2023/06/14	2.3	242.27	6	241.33	236.50	-3.8	4,092	-0.09%
2023/06/13	1	240.50	6	241.50	240.00	-5	4,160	-0.12%
2023/06/12	1	241.00	3	239.33	241.00	-2	4,192	-0.05%
2023/06/09	13	239.23	2	236.50	239.00	11	4,250	0.26%
2023/06/08	3	234.50	22	235.50	233.50	-19	4,314	-0.44%
2023/06/06	2	239.50	22	237.16	239.50	-20	4,371	-0.46%
2023/06/05	3	236.33	7	237.36	236.00	-4	4,402	-0.09%
2023/06/02	76	239.79	2.2	238.11	239.50	73.8	4,415	1.67%
2023/06/01	3	228.50	0	0.00	228.00	3	4,446	0.07%
2023/05/31	1	227.93	9.2	230.13	230.50	-8.2	4,504	-0.18%
2023/05/30	0	0.00	1	226.00	223.00	-1	4,564	-0.02%
2023/05/29	2	224.00	0	0.00	224.50	2	4,590	0.04%
2023/05/26	0	223.50	15	223.30	220.50	-15	4,667	-0.32%
2023/05/24	1	227.50	4.1	226.66	228.50	-3.1	4,820	-0.06%
2023/05/23	2	231.00	0	0.00	232.00	2	4,877	0.04%
2023/05/22	7	230.92	1	229.50	228.50	6	5,161	0.12%
2023/05/19	1	229.00	22.1	223.20	223.50	-21.1	5,168	-0.41%
2023/05/18	1	227.00	1	228.50	227.00	0	5,181	0.00%
2023/05/17	5	230.60	5	227.70	229.00	0	5,214	0.00%
2023/05/16	4	225.38	1	221.50	226.00	3	5,274	0.06%
2023/05/15	1.1	220.90	21	219.19	221.00	-20	5,360	-0.37%
2023/05/12	6.3	225.20	12	223.67	224.00	-5.8	5,465	-0.11%
2023/05/11	4	237.50	2	238.00	237.00	2	5,589	0.04%
2023/05/10	0	0.00	11	240.59	242.50	-11	5,879	-0.19%
2023/05/09	3	241.00	124	239.46	239.50	-121	6,013	-2.01%	大賣/鉅額交易
2023/05/08	21.1	240.07	29	239.69	239.50	-8	6,142	-0.13%
2023/05/05	4	246.01	3	246.00	245.00	1	6,236	0.02%
2023/05/04	2	247.01	0	0.00	247.00	2	6,290	0.03%
2023/05/03	2.1	247.50	0	0.00	245.50	2.1	6,438	0.03%
2023/05/02	8	248.62	5	244.88	248.50	3.1	6,613	0.05%
2023/04/28	4	242.26	5	243.60	241.00	-1	6,638	-0.01%
2023/04/27	4	241.00	3	238.50	238.00	1	6,675	0.01%
2023/04/26	1	240.50	30	235.00	239.50	-29	6,749	-0.43%
2023/04/25	5	240.90	58	246.33	242.00	-53	6,763	-0.78%
2023/04/24	6	251.83	6	254.50	251.00	0	6,839	0.00%
2023/04/21	40	264.31	58	257.65	253.00	-18	6,882	-0.26%
2023/04/20	16.2	272.23	25	273.44	270.50	-8.8	6,820	-0.13%
2023/04/19	23	280.87	34	280.13	281.00	-11	6,745	-0.16%
2023/04/18	22	279.66	1.9	278.28	278.50	20.1	6,702	0.30%
2023/04/17	7	276.43	1	274.00	275.00	6	6,722	0.09%
2023/04/14	10	277.85	13	277.58	274.50	-3	6,774	-0.04%
2023/04/13	41	282.11	16	281.22	279.00	25	6,768	0.37%
2023/04/12	7	270.00	0	0.00	270.00	7	6,699	0.10%
2023/04/11	1	266.50	27	267.00	267.00	-26	6,935	-0.37%
2023/04/10	0	0.00	7	270.64	267.50	-7	7,068	-0.10%
2023/04/07	5	271.60	6	272.17	272.50	-1	7,142	-0.01%
2023/04/06	42	273.20	5	272.50	271.50	37	7,293	0.51%
2023/03/31	11	269.77	8	271.50	267.00	3	7,420	0.04%
2023/03/30	15	269.33	6.1	269.33	270.50	9	7,521	0.12%
2023/03/29	16.1	269.95	8.1	268.34	270.50	7.9	7,523	0.11%
2023/03/28	5.5	269.88	5.2	263.76	261.50	0.3	7,530	0.00%
2023/03/27	8.2	269.06	17	269.24	269.00	-8.9	7,510	-0.12%
2023/03/24	14	267.86	6	267.50	269.00	8	7,561	0.11%
2023/03/23	27	263.21	8	266.94	261.50	19	7,602	0.25%
2023/03/22	0	0.00	1	260.50	260.50	-1	7,652	-0.01%
2023/03/21	22	255.09	6	255.00	254.50	16	7,735	0.21%
2023/03/20	9	253.83	3	252.83	254.50	6	7,799	0.08%
2023/03/17	17	253.97	6	252.58	254.00	11	7,964	0.14%
2023/03/16	60.1	258.43	12	254.29	250.50	48.1	8,051	0.60%
2023/03/15	8	258.50	5	258.00	260.00	3	8,245	0.04%
2023/03/14	29	258.83	9	257.83	253.50	20	8,611	0.23%
2023/03/13	5.1	250.10	10	250.95	256.50	-5	8,663	-0.06%
2023/03/10	16	259.19	8	259.13	258.50	8	8,801	0.09%
2023/03/09	5	264.20	0	0.00	264.00	5	8,933	0.06%
2023/03/08	5	267.20	2	267.00	264.00	3	9,027	0.03%
2023/03/07	22	267.84	5	270.50	267.00	17	9,226	0.18%
2023/03/06	19.1	263.78	77	265.73	269.50	-58	9,523	-0.61%
2023/03/03	9	267.61	10	266.55	267.00	-1	9,807	-0.01%
2023/03/02	12	265.88	6	267.40	270.50	6	10,128	0.06%
2023/03/01	2	261.50	5	262.40	261.00	-3	10,406	-0.03%
2023/02/24	8.1	261.95	20	262.28	262.00	-11.9	10,537	-0.11%
2023/02/23	12	266.67	3	266.83	266.50	9	10,644	0.08%
2023/02/22	21.1	269.68	16	267.13	266.00	5.1	10,847	0.05%
2023/02/21	19	277.11	18.2	278.87	276.00	0.8	10,908	0.01%
2023/02/20	28.1	287.47	39	282.27	280.00	-10.9	10,971	-0.10%
2023/02/17	5	278.00	12	276.33	275.50	-7	10,752	-0.07%
2023/02/16	14	275.86	8	275.94	276.00	6.1	10,823	0.06%
2023/02/15	2.2	272.73	19	272.79	271.50	-16.8	11,086	-0.15%
2023/02/14	18	274.94	25	274.56	271.00	-7	11,150	-0.06%
2023/02/13	1	285.50	29	280.19	278.00	-28	11,115	-0.25%
2023/02/10	2	286.50	10	287.15	290.00	-8	11,131	-0.07%
2023/02/09	9	288.50	65	284.74	284.00	-56	11,049	-0.51%
2023/02/08	55	288.06	24.4	286.31	288.00	30.6	10,875	0.28%
2023/02/07	71	270.26	19	270.84	273.00	52	10,684	0.49%
2023/02/06	63	266.85	19	269.34	265.00	44	10,695	0.41%
2023/02/03	41.4	265.32	27	264.13	263.00	14.4	10,683	0.13%
2023/02/02	2	264.50	12.1	263.64	264.50	-10.1	10,651	-0.09%
2023/02/01	17.1	265.68	11	266.05	260.50	6.1	10,761	0.06%
2023/01/31	61	266.81	18	261.33	269.00	43	10,777	0.40%
2023/01/30	5	248.20	3.9	247.46	250.50	1.1	10,740	0.01%
2023/01/17	51	243.86	31	244.68	244.50	20	10,783	0.19%
2023/01/16	72	238.87	11	237.59	241.00	61	10,750	0.57%
2023/01/13	14	227.79	14	227.86	232.00	0	10,720	0.00%
2023/01/12	28	230.46	42.2	228.80	226.50	-14.2	10,813	-0.13%
2023/01/11	9	237.67	34	238.27	237.00	-25	10,723	-0.23%
2023/01/10	1	239.00	3	238.00	238.00	-2	10,760	-0.02%
2023/01/09	2	245.50	152	245.64	245.00	-150	10,832	-1.38%	大賣/鉅額交易
2023/01/06	6	240.92	10	241.25	241.50	-4	10,935	-0.04%
2023/01/05	8	242.88	9	242.06	240.00	-1	11,118	-0.01%
2023/01/04	5.2	242.69	0	0.00	240.00	5.2	11,199	0.05%
2023/01/03	13	244.08	5	245.00	244.50	8	11,324	0.07%
2022/12/30	8	247.00	15	246.10	245.50	-7	11,476	-0.06%
2022/12/29	27	244.81	47.1	245.01	243.00	-20.1	11,646	-0.17%
2022/12/28	16.1	264.28	9.2	262.81	257.00	7	11,562	0.06%
2022/12/27	6.2	260.11	13	259.00	264.50	-6.9	11,544	-0.06%
2022/12/26	27	262.80	27.1	260.76	258.00	-0.1	11,625	0.00%
2022/12/23	74.1	260.46	41	258.48	259.50	33.1	11,716	0.28%
2022/12/22	4	249.63	12	249.09	262.50	-8	11,692	-0.07%
2022/12/21	1	242.50	3	242.17	239.00	-2	11,701	-0.02%
2022/12/20	10	237.20	22	237.75	236.50	-12	11,919	-0.10%
2022/12/19	6	241.75	8	244.56	241.50	-2	12,043	-0.02%
2022/12/16	13	245.77	12.9	246.74	243.00	0.1	12,263	0.00%
2022/12/15	20	250.33	11	251.55	247.00	9	12,360	0.07%
2022/12/14	5	251.00	11.8	252.75	259.00	-6.8	12,351	-0.06%
2022/12/13	8.1	259.83	3	260.00	253.50	5.1	12,268	0.04%
2022/12/12	4	256.50	54	256.85	257.00	-50	12,371	-0.40%
2022/12/09	11	261.41	19	263.34	260.00	-8	12,416	-0.06%
2022/12/08	8	268.19	7	269.71	267.00	1	12,636	0.01%
2022/12/07	50.1	277.07	23	274.61	275.00	27.1	12,518	0.22%
2022/12/06	32.3	292.36	71	281.07	279.00	-38.7	12,241	-0.32%
2022/12/05	10	295.50	11.1	295.41	297.00	-1.1	11,852	-0.01%
2022/12/02	18	297.44	18	298.17	294.50	0	11,746	0.00%
2022/12/01	4	294.88	3	292.17	291.50	1	11,544	0.01%
2022/11/30	17	286.44	22	287.34	286.00	-5	11,421	-0.04%
2022/11/29	25	291.66	39	288.65	287.00	-14	11,327	-0.12%
2022/11/28	15	294.40	20	296.48	295.00	-5	11,112	-0.04%
2022/11/25	15.2	287.86	34.4	286.63	281.00	-19.2	10,804	-0.18%
2022/11/24	29.1	289.57	29	287.38	290.00	0.1	10,449	0.00%
2022/11/23	23	278.48	35	279.16	289.50	-12	10,134	-0.12%
2022/11/22	29	268.24	20	268.40	263.50	9	9,856	0.09%
2022/11/21	98	273.74	4	275.38	272.00	94	9,850	0.95%
2022/11/18	52.1	274.03	23	268.04	275.00	29.1	10,149	0.29%
2022/11/17	20.1	259.87	6.4	261.45	259.00	13.7	10,200	0.13%
2022/11/16	108	252.82	8	255.31	256.50	100	10,018	1.00%	大買/
2022/11/15	5	250.50	58	250.34	249.50	-53	9,875	-0.54%
2022/11/14	6.2	248.68	13	248.73	250.00	-6.8	9,882	-0.07%
2022/11/11	51.2	257.13	13.2	259.66	252.50	38	9,777	0.39%
2022/11/10	8.1	243.77	12	246.83	243.00	-3.9	9,480	-0.04%
2022/11/09	0	0.00	16	243.91	243.50	-16	9,408	-0.17%
2022/11/08	12	247.17	22.3	248.18	243.00	-10.3	9,350	-0.11%
2022/11/07	4	249.75	12	247.88	246.00	-8	9,252	-0.09%
2022/11/04	16	247.47	16.1	246.63	247.50	-0.1	9,160	0.00%
2022/11/03	24.1	244.09	10	244.05	246.00	14.1	9,077	0.16%
2022/11/02	30	241.43	46	240.28	242.00	-16	8,948	-0.18%
2022/11/01	46	239.42	9.1	235.94	239.50	37	8,813	0.42%
2022/10/31	22.1	229.57	16	228.78	228.00	6.1	8,684	0.07%
2022/10/28	30	225.05	136.1	227.39	223.50	-106.1	8,605	-1.23%	大賣/鉅額交易
2022/10/27	55.1	226.53	7.1	214.88	232.00	48	8,456	0.57%
2022/10/26	15	208.53	172.2	208.27	211.00	-157.1	8,310	-1.89%	大賣/鉅額交易
2022/10/25	44	213.94	8	213.38	210.50	36	8,172	0.44%
2022/10/24	16	217.97	1	216.00	216.00	15	8,071	0.19%
2022/10/21	13.1	218.99	38	220.32	215.00	-24.9	8,033	-0.31%
2022/10/20	17	223.65	75	222.81	227.50	-58	7,981	-0.73%
2022/10/19	54	235.93	6	235.08	231.50	48	7,930	0.61%
2022/10/18	9	238.83	17	242.15	235.00	-8	8,021	-0.10%
2022/10/17	68	233.98	10	234.35	239.00	58	7,948	0.73%
2022/10/14	36	247.05	13	245.81	243.50	23	7,828	0.29%
2022/10/13	33	246.08	11	247.59	234.50	22	7,680	0.29%
2022/10/12	27	252.76	4	246.88	252.00	23	7,490	0.31%
2022/10/11	18.1	248.88	16	248.09	244.50	2.1	7,338	0.03%
2022/10/07	146	263.33	114.2	261.94	257.00	31.8	7,142	0.45%	大買/大賣/
2022/10/06	33.2	251.99	28	256.98	259.50	5.2	6,921	0.08%
2022/10/05	157	243.57	30	243.25	245.50	127	6,664	1.91%	大買/鉅額交易
2022/10/04	8	240.13	19	239.13	240.00	-11	6,523	-0.17%
2022/10/03	37	235.88	30	241.55	233.50	7	6,429	0.11%
2022/09/30	57	246.75	28	243.84	252.50	29	6,262	0.46%
2022/09/29	4	244.00	3	247.33	248.50	1	6,058	0.02%
2022/09/28	5	228.70	21	232.07	226.00	-16	6,101	-0.26%
2022/09/27	6.1	241.25	6	241.92	242.50	0.1	5,982	0.00%
2022/09/26	18.1	253.85	16	249.53	245.50	2.1	5,789	0.04%
2022/09/23	22	263.20	24	265.79	267.00	-2	5,652	-0.04%
2022/09/22	21.1	257.23	17	257.24	259.50	4.1	5,536	0.07%
2022/09/21	28	255.39	16	259.84	256.00	12	5,413	0.22%
2022/09/20	4	259.63	9	260.06	260.00	-5	5,457	-0.09%
2022/09/19	3.2	267.54	17	259.29	260.50	-13.9	5,550	-0.25%
2022/09/16	18	274.06	21	273.05	271.50	-3	5,538	-0.05%
2022/09/15	45.1	290.24	17	286.41	272.50	28.1	5,476	0.51%
2022/09/13	10	285.00	0	0.00	285.00	10	5,377	0.19%
2022/09/08	1	284.50	0	0.00	284.50	1	5,739	0.02%
2022/09/07	13	277.00	1	272.00	278.00	12	5,901	0.20%
2022/09/06	8	268.44	3	270.50	268.50	5	6,023	0.08%
2022/09/02	78	291.87	0	0.00	290.00	78	6,020	1.30%
2022/08/31	2	292.50	12	296.00	296.00	-10	6,113	-0.16%
2022/08/30	0	0.00	108	281.39	283.50	-108	6,091	-1.77%	大賣/鉅額交易
2022/08/29	4	284.75	3.1	284.06	284.00	0.9	6,049	0.01%
2022/08/26	41.1	281.61	9.4	278.52	284.00	31.6	6,011	0.53%
2022/08/25	83.1	255.33	121	254.24	260.00	-38	5,879	-0.65%	大賣/
2022/08/24	8	238.69	18	239.81	242.50	-10	5,411	-0.18%
2022/08/23	6	220.50	1	220.50	220.50	5	5,474	0.09%
2022/08/22	5	200.50	0	0.00	200.50	5	5,514	0.09%
2022/08/19	22	182.50	9	180.44	182.50	13	5,540	0.23%
2022/08/18	0	0.00	1	172.50	172.50	-1	5,483	-0.02%
2022/08/17	3	170.50	0	0.00	170.00	3	5,480	0.05%
2022/08/16	9	173.17	2	173.50	172.00	7	5,474	0.13%
2022/08/15	1	173.50	1	174.50	173.50	0	5,445	0.00%
2022/08/12	0	0.00	1	173.00	171.00	-1	5,465	-0.02%
2022/08/11	1	169.50	0	0.00	169.50	1	5,443	0.02%
2022/08/10	1	171.50	0	0.00	169.00	1	5,476	0.02%
2022/08/09	0	0.00	3	170.67	170.50	-3	5,486	-0.05%
2022/08/08	2	169.50	0	0.00	171.00	2	5,499	0.04%
2022/08/05	2	175.50	3	171.33	175.50	-1	5,508	-0.02%
2022/08/04	2	169.75	7	170.14	170.50	-5	5,515	-0.09%
2022/08/03	0	0.00	2	171.00	171.00	-2	5,501	-0.04%
2022/08/02	5	175.20	4	176.25	174.50	1	5,476	0.02%
2022/08/01	0	0.00	0	185.00	183.50	0	5,417	0.00%
2022/07/29	7	189.58	2	191.50	188.50	5	5,399	0.09%
2022/07/28	7	190.07	9	189.00	189.00	-2	5,378	-0.04%
2022/07/27	2	186.00	31	185.63	186.00	-29	5,356	-0.54%
2022/07/26	3	189.83	63.1	188.11	186.00	-60.1	5,374	-1.12%
2022/07/25	253	192.40	19	195.24	191.50	234	5,264	4.44%	大買/鉅額交易
2022/07/22	1.1	186.98	1	186.00	186.00	0.1	5,086	0.00%
2022/07/21	1	182.50	1	180.00	183.00	0	5,044	0.00%
2022/07/19	1	173.00	0	0.00	172.50	1	5,040	0.02%
2022/07/13	2	171.25	3	169.83	168.00	-1	5,179	-0.02%
2022/07/12	0	0.00	2	168.75	165.50	-2	5,165	-0.04%
2022/07/11	2	171.25	1	170.50	170.00	1	5,144	0.02%
2022/07/08	2	168.25	1	169.00	168.00	1	5,123	0.02%
2022/07/07	3	166.50	13	165.27	168.50	-10	5,106	-0.20%
2022/07/06	12	176.79	21.1	176.71	167.00	-9.1	5,043	-0.18%
2022/07/05	2	170.25	4.1	172.26	174.00	-2.1	4,805	-0.04%
2022/07/04	15.1	161.82	0	0.00	158.50	15.1	4,743	0.32%
2022/07/01	3	172.50	0	0.00	169.00	3	4,661	0.06%
2022/06/30	4.1	185.87	7	184.43	175.50	-2.9	4,584	-0.06%
2022/06/29	3	193.17	0	0.00	194.00	3	4,421	0.07%
2022/06/28	26	198.04	22	193.84	188.50	4	4,393	0.09%
2022/06/27	25	205.92	26	200.52	203.00	-1	4,263	-0.02%
2022/06/24	11	201.86	20	204.73	210.00	-9	4,158	-0.22%
2022/06/23	26	199.21	19	198.63	197.00	7	3,977	0.18%
2022/06/22	19	201.71	8	201.38	197.00	11	3,908	0.28%
2022/06/21	21	198.64	21	197.40	200.00	0	3,759	0.00%
2022/06/20	556.1	196.82	55	193.86	189.50	501.1	3,582	13.99%	大買/鉅額交易
2022/06/17	16	192.13	17	191.09	194.00	-1	3,349	-0.03%
2022/06/16	21.1	191.98	12	192.88	192.00	9.1	3,257	0.28%
2022/06/15	6	181.58	8	182.75	180.50	-2	3,170	-0.06%
2022/06/14	3	170.17	0	0.00	172.00	3	3,083	0.10%
2022/06/13	5	172.80	1	179.00	172.00	4	3,072	0.13%
2022/06/10	103	182.56	1	181.50	180.50	102	3,038	3.36%	大買/鉅額交易
2022/06/09	2	181.50	6	176.83	181.00	-4	3,000	-0.13%
2022/06/08	3	171.50	3	173.00	171.50	0	2,908	0.00%
2022/06/07	3	172.00	1	173.50	171.50	2	2,923	0.07%
2022/06/06	1	175.50	0	0.00	175.00	1	2,920	0.03%
2022/06/02	1	182.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	102	186.47	4	185.88	183.50	98	2,916	3.36%	大買/
2022/05/31	3	187.67	5	189.50	189.50	-2	2,896	-0.07%
2022/05/30	2	182.50	2	183.52	184.00	0	2,518	0.00%
2022/05/27	0	0.00	1.1	183.03	184.00	-1.1	2,481	-0.04%
2022/05/26	1	178.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	1	177.00	1	176.00	177.50	0	2,439	0.00%
2022/05/24	0	0.00	2.2	178.00	176.50	-2.2	2,455	-0.09%
2022/05/23	2	182.00	0	0.00	180.00	2	2,449	0.08%
2022/05/19	10.1	177.76	0	0.00	177.50	10.1	2,435	0.41%
2022/05/18	2	179.50	2	181.00	181.50	0	2,433	0.00%
2022/05/17	1.1	179.75	0	0.00	180.00	1.1	2,431	0.04%
2022/05/16	1	184.00	0	186.00	184.50	1	2,447	0.04%
2022/05/13	3	189.00	1	185.00	185.00	2	2,439	0.08%
2022/05/12	1	191.00	1	186.50	187.00	0	2,418	0.00%
2022/05/11	1	186.00	0	0.00	187.00	1	2,398	0.04%
2022/05/10	0	0.00	0.1	186.00	186.00	-0.1	2,394	0.00%
2022/05/03	1	206.00	1.4	208.93	200.50	-0.4	2,428	-0.02%
2022/04/28	0	0.00	1	194.50	196.00	-1	2,374	-0.04%
2022/04/27	0.1	196.50	0	0.00	196.00	0.1	2,378	0.00%
2022/04/26	8	197.81	1	196.00	196.50	7	2,361	0.30%
2022/04/25	1	206.00	1	206.00	199.00	0	2,342	0.00%
2022/04/22	39	209.47	39	212.44	207.50	0	2,314	0.00%
2022/04/21	1	201.00	1	216.50	216.50	0	2,211	0.00%
2022/04/20	0	198.00	0	0.00	197.00	0	2,144	0.00%
2022/04/19	2	198.50	0	0.00	197.50	2	2,158	0.09%
2022/04/15	3	199.33	0	0.00	198.50	3	2,158	0.14%
2022/04/14	0	0.00	1	200.50	200.50	-1	2,180	-0.05%
2022/04/08	2	207.50	0	0.00	207.00	2	2,173	0.09%
2022/04/07	0	0.00	1	209.00	208.50	-1	2,188	-0.05%
2022/04/06	1.7	206.57	0	0.00	210.00	1.7	2,174	0.08%
2022/04/01	0.1	213.50	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	2	224.00	0	0.00	214.50	2	2,174	0.09%
2022/03/30	111	228.46	55	233.58	228.00	56	2,120	2.64%	大買/
2022/03/29	32	234.70	17	233.09	233.50	15	2,090	0.72%
2022/03/28	57	227.82	6	223.00	223.00	51	2,013	2.53%
2022/03/25	1	225.00	0	0.00	223.00	1	2,011	0.05%
2022/03/24	1	226.50	0	0.00	226.00	1	2,007	0.05%
2022/03/21	3	228.33	2	227.00	226.50	1	2,063	0.05%
2022/03/18	229	220.61	14	220.39	228.50	215	2,096	10.26%	大買/鉅額交易
2022/03/17	0	0.00	8	219.88	220.50	-8	2,031	-0.39%
2022/03/15	5	202.00	0	0.00	200.50	5	2,025	0.25%
2022/03/14	6	210.58	0	0.00	209.50	6	2,071	0.29%
2022/03/09	1.1	212.64	0	0.00	212.00	1.1	2,133	0.05%
2022/03/08	0	215.50	0	0.00	214.50	0	2,144	0.00%
2022/03/07	5.1	224.59	0	0.00	224.50	5.1	2,176	0.23%
2022/03/03	1	248.00	0	0.00	247.00	1	2,353	0.04%
2022/02/25	7	243.14	1	248.50	247.50	6	2,822	0.21%
2022/02/24	62.1	247.88	2	247.25	241.50	60.1	2,928	2.05%
2022/02/23	25	256.20	2	258.50	258.00	23	2,994	0.77%
2022/02/22	44	254.25	0	0.00	253.50	44	3,072	1.43%
2022/02/21	10	258.50	0	0.00	259.50	10	3,182	0.31%
2022/02/18	37.2	257.39	2	259.25	259.00	35.2	3,190	1.10%
2022/02/17	22	253.00	2.1	260.02	255.50	20	3,189	0.63%
2022/02/16	90.1	259.43	2.1	256.48	259.00	88	3,164	2.78%
2022/02/15	0.1	248.00	0.1	247.00	242.50	0	3,162	0.00%
2022/02/14	11.1	241.88	0	247.50	243.00	11	3,164	0.35%
2022/02/11	2	249.80	0	251.00	245.50	2	3,165	0.06%
2022/02/10	2	253.50	0	253.50	251.00	2	3,173	0.06%
2022/02/09	2	255.08	5	256.70	255.00	-3	3,201	-0.09%
2022/02/08	2	258.00	3	249.00	258.00	-1	3,217	-0.03%
2022/02/07	2	246.00	2	239.00	246.00	0	3,244	0.00%
2022/01/25	1.1	231.36	1	235.50	229.50	0.1	3,372	0.00%
2022/01/24	0	0.00	5	230.30	237.00	-5	3,368	-0.15%
2022/01/19	1	248.00	0	0.00	246.00	1	3,432	0.03%
2022/01/18	2.1	248.26	2	251.50	248.00	0.1	3,445	0.00%
2022/01/17	0	0.00	220	246.12	251.50	-220	3,479	-6.32%	大賣/鉅額交易
2022/01/14	1.3	250.85	0	0.00	243.50	1.3	3,475	0.04%
2022/01/13	1	254.50	0	0.00	255.00	1	3,491	0.03%
2022/01/12	0.1	254.00	0	0.00	253.50	0.1	3,535	0.00%
2022/01/11	1	258.00	0	0.00	258.50	1	3,684	0.03%
2022/01/10	0.1	266.50	2	265.00	265.00	-1.9	3,884	-0.05%
2022/01/06	1	275.00	5	269.80	267.00	-4	4,106	-0.10%
2022/01/05	3	276.83	2	277.75	275.50	1	4,098	0.02%
2022/01/04	0.1	279.00	64	278.52	277.00	-63.9	4,171	-1.53%
2022/01/03	0.2	280.00	200.4	279.45	278.00	-200.2	4,169	-4.80%	大賣/鉅額交易
2021/12/30	1	287.00	5	288.00	287.50	-4	4,172	-0.10%
2021/12/29	1	288.50	4	290.38	287.00	-3	4,166	-0.07%
2021/12/28	0	0.00	3	286.17	287.50	-3	4,165	-0.07%
2021/12/27	1	283.00	1	282.00	280.50	0	4,155	0.00%
2021/12/24	2	290.75	5	292.30	287.00	-3	4,150	-0.07%
2021/12/22	1	287.00	0	0.00	285.00	1	4,134	0.02%
2021/12/21	2.5	281.70	2	287.00	287.00	0.5	4,126	0.01%
2021/12/20	0.1	286.50	0	0.00	284.00	0.1	4,100	0.00%
2021/12/17	4	293.25	7	298.36	291.50	-3	4,099	-0.07%
2021/12/16	3	290.00	1	288.00	288.50	2	4,111	0.05%
2021/12/15	1	286.00	10	288.60	288.50	-9	4,132	-0.22%
2021/12/14	3.1	286.42	0	0.00	285.00	3.1	4,111	0.08%
2021/12/13	1	301.00	1	309.00	301.50	0	4,023	0.00%
2021/12/10	1	301.00	1	309.00	302.00	0	4,003	0.00%
2021/12/08	2	303.75	1.1	308.26	300.50	1	3,946	0.02%
2021/12/06	2	297.25	2	302.50	296.50	0	3,858	0.00%
2021/12/02	0	0.00	7	295.14	289.50	-7	3,796	-0.18%
2021/12/01	6	292.67	4	292.75	289.00	2	3,773	0.05%
2021/11/30	2	292.25	3	286.83	297.50	-1	3,724	-0.03%
2021/11/29	34.1	281.24	30	285.33	275.50	4.1	3,654	0.11%
2021/11/26	9	306.94	5	308.10	306.00	4	3,511	0.11%
2021/11/25	30.1	308.87	38	318.12	298.00	-8	3,390	-0.23%
2021/11/24	3	315.67	11	313.95	326.50	-8	3,206	-0.25%
2021/11/23	43	302.53	27	307.41	297.00	16	3,159	0.51%
2021/11/22	285	295.92	5	295.62	299.50	280	3,066	9.13%	大買/鉅額交易
2021/11/19	6	281.92	6	276.67	283.00	0	2,965	0.00%
2021/11/18	1	278.00	2.1	266.71	282.50	-1.1	2,880	-0.04%
2021/11/17	0	0.00	1	256.50	257.00	-1	2,743	-0.04%
2021/11/16	2.1	253.48	0	0.00	252.00	2.1	2,732	0.08%
2021/11/15	7	255.64	2	256.50	256.00	5	2,735	0.18%
2021/11/12	1	254.50	10	249.85	256.50	-9	2,734	-0.33%
2021/11/11	0	0.00	1	246.00	245.50	-1	2,711	-0.04%
2021/11/10	2	250.00	2	255.50	250.00	0	2,702	0.00%
2021/11/09	0	0.00	1	251.00	254.00	-1	2,700	-0.04%
2021/11/08	2	247.25	1	251.50	244.50	1	2,702	0.04%
2021/11/05	2	241.50	1	249.00	241.00	1	2,675	0.04%
2021/11/04	4	245.13	3	242.67	243.00	1	2,653	0.04%
2021/11/03	18.1	253.57	15	250.40	250.00	3.1	2,616	0.12%
2021/11/02	1	269.50	1	275.00	277.50	0	2,491	0.00%
2021/11/01	2	265.75	4.1	262.28	262.00	-2.1	2,498	-0.08%
2021/10/29	0	0.00	0.5	262.00	262.00	-0.5	2,496	-0.02%
2021/10/28	0	0.00	1	257.06	269.50	-1	2,483	-0.04%
2021/10/27	1	250.09	0	0.00	245.00	1	2,437	0.04%
2021/10/26	1	263.04	1.1	260.48	262.00	0	2,422	0.00%
2021/10/25	0	0.00	1	262.50	266.00	-1	2,451	-0.04%
2021/10/22	1	254.50	3	251.50	254.50	-2	2,448	-0.08%
2021/10/21	0	0.00	0	251.50	255.00	0	2,459	0.00%
2021/10/20	9.1	256.39	1.2	247.61	255.00	7.8	2,418	0.32%
2021/10/19	38	236.45	29	231.66	239.00	9	2,374	0.38%
2021/10/18	19	228.61	9	220.70	233.00	10	2,220	0.45%
2021/10/15	7	207.29	8	203.76	214.50	-1	2,027	-0.05%
2021/10/14	0	0.00	3	191.17	197.00	-3	1,915	-0.16%
2021/10/13	2	179.50	2	180.50	179.50	0	1,813	0.00%
2021/10/12	3	181.67	4	174.50	180.50	-1	1,802	-0.06%
2021/10/08	1	167.50	1	167.50	168.50	0	1,733	0.00%
2021/10/07	1.1	166.55	2	168.00	167.50	-0.9	1,747	-0.05%
2021/10/06	0	173.50	4	166.00	166.00	-4	1,734	-0.23%
2021/10/05	2	173.50	1	172.00	172.00	1	1,741	0.06%
2021/10/04	0	0.00	1	177.50	177.00	-1	1,739	-0.06%
2021/10/01	0.1	185.00	0	0.00	183.00	0.1	1,741	0.01%
2021/09/30	1.1	186.42	1	185.00	185.00	0.1	1,754	0.01%
2021/09/29	0	0.00	5	186.00	185.00	-5	1,788	-0.28%
2021/09/28	0.1	190.50	0	0.00	189.50	0.1	1,813	0.01%
2021/09/24	13.1	191.95	2.1	192.28	191.00	11.1	1,904	0.58%
2021/09/23	6	191.08	6	194.00	192.50	0	1,957	0.00%
2021/09/22	0.1	184.00	0	0.00	184.50	0.1	1,946	0.00%
2021/09/16	0.1	184.50	0	0.00	183.50	0.1	1,971	0.01%
2021/09/15	0.1	185.73	0	0.00	185.00	0.1	1,981	0.01%
2021/09/14	1.1	186.18	0	0.00	186.00	1.1	1,994	0.06%
2021/09/08	1.1	192.77	56	192.18	190.50	-54.9	2,066	-2.66%
2021/09/07	15	195.00	1	199.00	195.00	14	2,076	0.67%
2021/09/06	0	0.00	1	194.00	195.00	-1	2,096	-0.05%
2021/09/03	0	0.00	1	196.00	191.50	-1	2,220	-0.05%
2021/09/01	1	193.00	0.1	195.75	193.00	0.9	2,442	0.04%
2021/08/31	0.1	191.75	0	0.00	193.00	0.1	2,441	0.00%
2021/08/30	1	192.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	1	195.50	0	0.00	195.50	1	2,478	0.04%
2021/08/26	0	0.00	3	192.17	198.50	-3	2,377	-0.13%
2021/08/25	1.1	181.50	3	181.33	180.50	-1.9	2,363	-0.08%
2021/08/24	1.1	181.52	3	183.17	182.00	-2	2,375	-0.08%
2021/08/23	1.1	182.50	2	183.50	183.00	-1	2,384	-0.04%
2021/08/20	1.1	185.00	2	183.25	183.50	-1	2,403	-0.04%
2021/08/19	1.1	187.91	1	183.52	185.00	0.1	2,507	0.00%
2021/08/18	0.1	189.50	0	0.00	189.00	0.1	2,548	0.00%
2021/08/17	3	190.33	3	195.00	190.00	0	2,560	0.00%
2021/08/16	0	0.00	1	194.50	190.00	-1	2,568	-0.04%
2021/08/13	1	193.50	1	196.00	195.00	0	2,607	0.00%
2021/08/12	1	191.00	4	190.00	193.00	-3	2,629	-0.11%
2021/08/11	1	188.00	3	189.33	186.00	-2	2,648	-0.08%
2021/08/10	0	0.00	3	187.33	188.00	-3	2,732	-0.11%
2021/08/09	1	195.50	12	194.92	191.00	-11	2,839	-0.39%
2021/08/06	6	202.25	0	0.00	201.00	6	2,891	0.21%
2021/08/05	3	200.67	5	204.00	200.00	-2	2,990	-0.07%
2021/08/04	5.1	197.00	0	0.00	196.00	5.1	3,147	0.16%
2021/08/03	1	194.00	0	0.00	198.00	1	3,205	0.03%
2021/08/02	0	0.00	7	193.64	195.00	-7	3,261	-0.21%
2021/07/30	2	192.00	5	192.00	193.00	-3	3,320	-0.09%
2021/07/29	12	193.33	4	191.13	193.00	8	3,319	0.24%
2021/07/28	1.2	180.08	10	180.35	179.50	-8.8	3,294	-0.27%
2021/07/27	0.1	189.50	0	0.00	185.00	0.1	3,317	0.00%
2021/07/26	0.1	195.00	0	0.00	192.50	0.1	3,381	0.00%
2021/07/23	1	195.00	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0.1	196.00	0	0.00	195.50	0.1	3,532	0.00%
2021/07/21	3.1	199.81	0	0.00	197.00	3.1	3,559	0.09%
2021/07/20	7.1	204.13	6	205.00	201.50	1.1	3,588	0.03%
2021/07/19	2.1	205.42	2	204.50	203.00	0.1	3,582	0.00%
2021/07/16	0.1	205.50	0	0.00	204.50	0.1	3,616	0.00%
2021/07/15	0	208.46	0	0.00	206.50	0	3,641	0.00%
2021/07/14	2	201.25	1	201.00	203.50	1	3,670	0.03%
2021/07/13	1.2	204.48	0.2	208.33	203.50	1	3,681	0.03%
2021/07/12	1.2	206.41	0.2	208.28	209.00	1.1	3,690	0.03%
2021/07/09	0.2	211.22	5	210.50	207.50	-4.8	3,683	-0.13%
2021/07/08	10.1	209.50	6	209.58	209.00	4.1	3,712	0.11%
2021/07/07	18.1	210.14	6	209.83	209.50	12.1	3,724	0.32%
2021/07/06	5	211.90	0	0.00	211.00	5	3,739	0.13%
2021/07/05	1	219.00	0	0.00	219.00	1	3,756	0.03%
2021/07/02	0	0.00	1	229.00	225.00	-1	3,753	-0.03%
2021/07/01	1	228.00	1.4	231.25	227.50	-0.4	3,753	-0.01%
2021/06/30	0.4	221.82	1	232.00	232.00	-0.6	3,737	-0.02%
2021/06/29	1	218.00	3.5	219.43	219.00	-2.5	3,729	-0.07%
2021/06/28	0	0.00	6	220.25	221.00	-6	3,759	-0.16%
2021/06/25	0	0.00	2	212.25	211.00	-2	3,815	-0.05%
2021/06/24	6	210.50	0	0.00	210.50	6	3,996	0.15%
2021/06/23	2	207.50	1	207.00	207.50	1	3,996	0.03%
2021/06/22	34	207.03	2.5	207.50	207.00	31.5	4,001	0.79%
2021/06/21	3	216.33	0	0.00	212.00	3	4,031	0.07%
2021/06/18	0	0.00	1	223.50	221.00	-1	4,037	-0.02%
2021/06/15	6	219.75	7	222.36	221.50	-1	4,063	-0.02%
2021/06/11	9	224.06	8	230.31	222.50	1	4,046	0.02%
2021/06/10	3	220.50	1.1	228.18	232.50	1.9	3,944	0.05%
2021/06/09	8	214.94	7	212.50	211.50	1	3,939	0.03%
2021/06/08	1	203.50	1	203.00	203.00	0	3,827	0.00%
2021/06/07	0	0.00	1	204.00	203.00	-1	3,828	-0.03%
2021/06/04	1	206.00	0	0.00	206.00	1	3,813	0.03%
2021/06/02	1	204.00	1.1	205.13	205.00	-0.1	3,770	0.00%
2021/06/01	0	204.00	2	204.50	206.50	-2	3,770	-0.05%
2021/05/31	1	204.00	3	202.83	204.50	-2	3,762	-0.05%
2021/05/28	0	0.00	5	206.60	207.00	-5	3,764	-0.13%
2021/05/27	12	213.46	10	212.85	207.00	2	3,787	0.05%
2021/05/26	2	208.00	7	210.29	213.00	-5	3,736	-0.13%
2021/05/25	5	203.30	9	204.72	202.50	-4	4,135	-0.10%
2021/05/24	6	204.25	1	209.00	204.00	5	4,305	0.12%
2021/05/21	1	204.00	2	202.50	205.50	-1	4,611	-0.02%
2021/05/20	0	0.00	1	203.50	199.00	-1	4,576	-0.02%
2021/05/19	0	0.00	18	203.00	201.50	-18	4,638	-0.39%
2021/05/18	1	197.00	14	199.25	208.00	-13	4,650	-0.28%
2021/05/17	25	202.98	20	208.03	196.00	5	4,676	0.11%
2021/05/14	2	218.50	4	219.88	216.50	-2	4,659	-0.04%
2021/05/13	8	220.44	12	221.96	218.00	-4	4,622	-0.09%
2021/05/12	17	229.32	17	240.85	221.50	0	4,591	0.00%
2021/05/11	0	0.00	2	228.00	225.50	-2	4,442	-0.05%
2021/05/10	9	232.50	2	237.00	229.50	7	4,431	0.16%
2021/05/07	1	220.00	7	228.07	235.00	-6	4,396	-0.14%
2021/05/06	1	214.00	1.1	213.85	214.00	-0.1	4,359	0.00%
2021/05/05	3	220.33	1	220.50	219.00	2	4,368	0.05%
2021/05/04	5	227.80	4	220.38	220.00	1	4,385	0.02%
2021/05/03	8	239.75	6	247.33	232.50	2	4,357	0.05%
2021/04/29	3	229.33	8	231.50	236.00	-5	4,298	-0.12%
2021/04/28	14	235.36	1	236.50	225.50	13	4,273	0.30%
2021/04/27	2	222.00	4	227.75	235.00	-2	4,205	-0.05%
2021/04/26	0.1	216.67	4	213.00	214.00	-3.9	4,207	-0.09%
2021/04/23	13	223.73	11	219.50	218.50	2	4,268	0.05%
2021/04/22	6	230.83	1	228.50	227.00	5	4,327	0.12%
2021/04/21	1	234.50	2	237.75	235.50	-1	4,405	-0.02%
2021/04/20	2	235.00	3	236.33	234.50	-1	4,460	-0.02%
2021/04/19	7	236.36	5	234.50	234.50	2	4,516	0.04%
2021/04/16	2.1	241.74	2	241.50	241.50	0.1	4,537	0.00%
2021/04/15	6	242.00	4	242.63	241.00	2	4,547	0.04%
2021/04/14	6	245.33	13	242.12	242.00	-7	4,573	-0.15%
2021/04/13	5	251.80	3	254.17	250.00	2	4,562	0.04%
2021/04/12	4	255.13	1	258.00	254.00	3	4,570	0.07%
2021/04/09	1	250.00	7	254.50	253.00	-6	4,603	-0.13%
2021/04/08	5.3	253.62	6	253.17	252.00	-0.7	4,658	-0.02%
2021/04/07	2	258.50	10	260.25	258.00	-8	4,685	-0.17%
2021/04/06	7	263.36	6	258.75	259.00	1	4,743	0.02%
2021/04/01	8	270.44	11	270.86	267.00	-3	4,772	-0.06%
2021/03/31	5	271.30	16	266.22	264.50	-11	4,761	-0.23%
2021/03/30	10	275.50	8	275.75	273.00	2	4,714	0.04%
2021/03/29	36	274.49	17	275.26	277.00	19	4,642	0.41%
2021/03/25	3	254.67	2	250.75	250.00	1	4,553	0.02%
2021/03/24	2	256.50	3	258.67	253.50	-1	4,589	-0.02%
2021/03/23	12	250.67	6	252.50	250.00	6	4,732	0.13%
2021/03/22	15	246.83	11.1	249.25	246.50	3.9	4,817	0.08%
2021/03/19	8.1	253.27	11.2	250.62	251.50	-3.1	4,854	-0.06%
2021/03/18	0.2	260.93	3	261.17	258.00	-2.8	4,961	-0.06%
2021/03/17	6	261.50	9	259.28	258.00	-3	5,052	-0.06%
2021/03/16	8	262.38	16	262.59	261.50	-8	5,156	-0.16%
2021/03/15	2	269.00	2	265.07	262.00	0	5,168	0.00%
2021/03/12	1	262.00	1	265.00	261.00	0	5,193	0.00%
2021/03/11	8	262.24	2	260.99	263.00	6	5,235	0.12%
2021/03/10	8	252.94	0	0.00	252.00	8	5,273	0.15%
2021/03/09	1	254.50	4	252.87	252.00	-3	5,325	-0.06%
2021/03/08	0	261.50	11	252.51	250.00	-11	5,368	-0.20%
2021/03/05	7	266.85	6	257.42	265.00	1	5,415	0.02%
2021/03/04	2	256.00	5	254.41	251.00	-3	5,745	-0.05%
2021/03/03	2	249.01	8	254.76	255.50	-6	5,817	-0.10%
2021/03/02	9	252.27	73	248.66	245.00	-64	5,826	-1.10%
2021/02/26	2	266.84	42	264.95	260.50	-40	5,814	-0.69%
2021/02/25	198	313.91	121	289.58	270.00	77	5,776	1.33%	大買/大賣/
2021/02/24	27	270.20	5	273.50	288.00	22	5,346	0.41%
2021/02/23	117	274.20	54.1	265.43	262.00	62.9	5,197	1.21%	大買/
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	7.1	228.34	4.1	228.06	231.00	3	5,022	0.06%
2021/02/18	27	211.83	4	211.50	210.00	23	5,008	0.46%
2021/02/17	9.1	211.15	1	219.50	208.00	8.1	5,015	0.16%
2021/02/05	7	216.07	4.1	217.32	220.00	2.9	4,968	0.06%
2021/02/04	0	0.00	2	200.00	200.00	-2	4,978	-0.04%
2021/02/03	0	0.00	25	201.88	198.50	-25	5,008	-0.50%
2021/02/02	13.1	197.91	0.1	188.00	198.00	13	5,037	0.26%
2021/02/01	1	185.50	11	183.41	184.50	-10	5,057	-0.20%
2021/01/29	25	189.50	7	184.50	184.50	18	5,043	0.36%
2021/01/28	0	0.00	8	193.00	192.50	-8	5,091	-0.16%
2021/01/27	1	193.00	5	195.70	195.00	-4	5,163	-0.08%
2021/01/26	0	0.00	17	195.65	195.00	-17	5,186	-0.33%
2021/01/25	1	204.00	3	207.83	203.00	-2	5,185	-0.04%
2021/01/22	6.1	210.34	6	208.33	207.00	0.1	5,215	0.00%
2021/01/21	9	213.22	3	209.33	213.50	6	5,289	0.11%
2021/01/20	1	204.00	7	206.00	207.00	-6	5,496	-0.11%
2021/01/18	61	209.67	3	210.50	210.00	58	5,560	1.04%
2021/01/15	16	197.75	17	196.59	199.00	-1	5,503	-0.02%
2021/01/14	3.1	192.74	27	191.85	189.00	-23.9	5,417	-0.44%
2021/01/13	9	208.72	3	201.00	202.00	6	5,323	0.11%
2021/01/12	11	216.00	6	214.83	213.50	5	5,269	0.09%
2021/01/11	33	220.45	13	213.19	212.50	20	5,204	0.38%
2021/01/08	3	223.83	0	0.00	222.50	3	5,218	0.06%
2021/01/07	12	226.58	11	225.45	225.00	1	5,228	0.02%
2021/01/06	2	227.25	3	229.50	225.50	-1	5,209	-0.02%
2021/01/05	0	0.00	19	230.21	230.50	-19	5,220	-0.36%
2021/01/04	8	233.44	7	229.07	229.00	1	5,227	0.02%
2020/12/31	14	246.04	15	247.20	241.00	-1	5,212	-0.02%
2020/12/30	10	245.25	30	245.18	246.50	-20	5,118	-0.39%
2020/12/29	54	249.90	2	252.00	242.00	52	5,073	1.02%
2020/12/28	36	243.46	7	241.79	244.50	29	5,001	0.58%
2020/12/25	6	230.17	1	231.00	231.00	5	4,950	0.10%
2020/12/24	1	229.00	7	226.14	226.00	-6	4,948	-0.12%
2020/12/23	0	0.00	1	233.00	233.00	-1	4,959	-0.02%
2020/12/22	5	237.10	6	237.75	237.00	-1	4,986	-0.02%
2020/12/21	4	235.75	14	232.68	233.50	-10	4,990	-0.20%
2020/12/18	18	242.31	0	245.00	238.50	18	4,982	0.36%
2020/12/17	13	247.51	6	251.08	240.50	7	5,021	0.14%
2020/12/16	13	244.96	14	238.36	248.50	-1	4,909	-0.02%
2020/12/15	8	228.75	0	0.00	226.00	8	5,047	0.16%
2020/12/14	37	249.16	6	247.00	238.50	31	5,032	0.62%
2020/12/11	11	228.05	16	226.09	237.50	-5	4,937	-0.10%
2020/12/10	14	222.32	3	220.50	216.00	11	4,882	0.23%
2020/12/09	18	234.25	0	0.00	234.50	18	4,796	0.38%
2020/12/08	4.2	241.83	14	240.82	236.00	-9.8	4,776	-0.21%
2020/12/07	2	261.75	0	0.00	255.50	2	4,665	0.04%
2020/12/04	6	262.83	2	260.25	266.00	4	4,665	0.09%
2020/12/03	2	262.00	5	260.00	260.00	-3	4,726	-0.06%
2020/12/02	6	269.33	0	269.00	267.50	6	4,730	0.13%
2020/12/01	13	277.35	3.1	283.40	274.00	9.9	4,747	0.21%
2020/11/30	8.1	292.36	22	295.50	286.00	-13.9	4,774	-0.29%
2020/11/27	10	286.80	8	290.44	292.00	2	4,452	0.04%
2020/11/26	3	277.17	0	0.00	282.00	3	4,425	0.07%
2020/11/25	5	277.30	0	0.00	276.00	5	4,446	0.11%
2020/11/24	4	276.25	0	0.00	274.50	4	4,451	0.09%
2020/11/23	0	0.00	4	278.00	277.50	-4	4,506	-0.09%
2020/11/20	13	273.69	0	275.00	274.00	13	4,575	0.28%
2020/11/19	0	0.00	7	289.71	280.50	-7	4,582	-0.15%
2020/11/18	7	284.57	5	286.70	287.00	2	4,550	0.04%
2020/11/17	11	273.77	0	0.00	277.00	11	4,617	0.24%
2020/11/16	5	261.50	0	0.00	265.00	5	4,598	0.11%
2020/11/13	6	268.00	0	0.00	268.50	6	4,623	0.13%
2020/11/12	12	263.79	6	270.92	264.50	6	4,625	0.13%
2020/11/11	21	279.57	0	0.00	279.00	21	4,559	0.46%
2020/11/10	14	276.86	10	278.20	272.00	4	4,573	0.09%
2020/11/09	3	292.00	2	283.25	285.00	1	4,571	0.02%
2020/11/06	6	295.33	1	296.00	296.00	5	4,622	0.11%
2020/11/05	6	294.42	2	298.50	292.00	4	4,673	0.09%
2020/11/04	16	279.22	15	275.20	290.00	1	4,689	0.02%
2020/11/03	2	286.50	0	0.00	280.50	2	4,660	0.04%
2020/11/02	1	288.00	0	0.00	288.00	1	4,729	0.02%
2020/10/30	5	294.70	2	295.50	293.00	3	4,734	0.06%
2020/10/29	13	293.38	8	296.13	298.00	5	4,709	0.11%
2020/10/28	16	311.50	1	312.00	297.00	15	4,687	0.32%
2020/10/27	3	321.00	0	0.00	324.50	3	4,428	0.07%
2020/10/26	1	331.09	0	0.00	320.00	1	4,371	0.02%
2020/10/23	0	0.00	1	348.00	343.00	-1	4,393	-0.02%
2020/10/22	1	348.00	0	0.00	343.00	1	4,372	0.02%
2020/10/19	0	0.00	110	346.53	345.00	-110	4,444	-2.48%	大賣/鉅額交易
2020/10/16	112	351.79	1	345.00	344.00	111	4,431	2.50%	大買/鉅額交易
2020/10/15	2	342.75	0	0.00	338.00	2	4,524	0.04%
2020/10/14	3	350.17	0	0.00	345.50	3	4,524	0.07%
2020/10/13	1	348.00	2	348.75	350.50	-1	4,548	-0.02%
2020/10/08	0	0.00	1	346.00	349.50	-1	4,628	-0.02%
2020/10/07	0.1	339.00	0	0.00	338.50	0.1	4,573	0.00%
2020/10/05	2	341.25	0	0.00	344.00	2	4,614	0.04%
2020/09/30	2	337.50	2	341.25	342.00	0	4,623	0.00%
2020/09/29	4	333.38	0	0.00	331.00	4	4,614	0.09%
2020/09/28	2	349.75	0	0.00	343.50	2	4,689	0.04%
2020/09/24	2	352.25	2	341.25	345.50	0	4,785	0.00%
2020/09/23	2	339.50	0	0.00	336.00	2	4,796	0.04%
2020/09/22	4	346.63	2	344.75	333.00	2	4,843	0.04%
2020/09/21	5	367.00	152	366.92	359.50	-147	4,758	-3.09%	大賣/鉅額交易
2020/09/18	151	350.11	0	0.00	367.00	151	4,698	3.21%	大買/鉅額交易
2020/09/17	1	329.50	1	332.00	334.50	0	4,477	0.00%
2020/09/16	0	0.00	1	329.00	324.50	-1	4,464	-0.02%
2020/09/15	1	330.00	8	322.75	328.50	-7	4,437	-0.16%
2020/09/14	2	312.25	3	309.67	312.50	-1	4,488	-0.02%
2020/09/10	0	0.00	0.3	301.50	301.50	-0.3	4,397	-0.01%
2020/09/09	0	0.00	6	304.75	302.00	-6	4,361	-0.14%
2020/09/08	2	284.75	13	281.08	309.50	-11	4,352	-0.25%
2020/09/07	2	297.50	2	301.50	283.50	0	4,376	0.00%
2020/09/04	3	296.17	7	283.43	300.00	-4	4,377	-0.09%
2020/09/03	5	307.30	3	319.33	306.00	2	4,422	0.05%
2020/09/02	1	332.00	2	331.25	329.50	-1	4,374	-0.02%
2020/09/01	2	331.00	1	326.50	330.00	1	4,360	0.02%
2020/08/31	2	332.50	0	0.00	339.50	2	4,326	0.05%
2020/08/28	1	322.50	0	0.00	322.00	1	4,298	0.02%
2020/08/27	4	327.88	5	331.20	320.50	-1	4,276	-0.02%
2020/08/26	0	0.00	2	324.50	330.00	-2	4,227	-0.05%
2020/08/25	1	296.50	0	0.00	303.00	1	4,205	0.02%
2020/08/24	2	297.50	1	302.00	299.00	1	4,188	0.02%
2020/08/21	5	299.00	1	277.00	293.50	4	4,166	0.10%
2020/08/20	5	320.20	0	0.00	303.00	5	4,068	0.12%
2020/08/19	0	0.00	1	320.00	336.50	-1	4,045	-0.02%
2020/08/17	0	0.00	0	285.00	280.00	0	3,992	0.00%
2020/08/14	3	276.17	1	281.00	275.00	2	4,238	0.05%
2020/08/13	2	271.75	2	273.00	269.50	0	4,159	0.00%
2020/08/11	7	251.57	0	253.50	253.50	7	3,946	0.18%
2020/08/10	1	240.00	2	243.00	246.50	-1	3,898	-0.03%
2020/08/07	2	225.00	2	225.50	224.50	0	3,870	0.00%
2020/08/06	7	233.12	1	220.00	221.00	6	3,827	0.16%
2020/08/05	2	222.00	11	233.64	226.50	-9	3,743	-0.24%
2020/08/04	0	0.00	2	210.00	213.50	-2	3,744	-0.05%
2020/08/03	0	0.00	4	200.88	203.50	-4	3,756	-0.11%
2020/07/30	1	168.50	0	0.00	168.50	1	3,792	0.03%
2020/07/28	2.1	170.50	0	0.00	170.50	2.1	3,750	0.06%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	0	0.00	1	210.50	210.00	-1	3,743	-0.03%
2020/07/23	5.1	208.25	12	215.54	224.50	-6.9	3,790	-0.18%
2020/07/21	17	200.97	4	203.13	194.50	13	3,912	0.33%
2020/07/20	2	216.00	4	216.00	216.00	-2	3,895	-0.05%
2020/07/17	6	250.33	0	0.00	240.00	6	4,122	0.15%
2020/07/16	3	270.17	3	281.00	266.50	0	4,085	0.00%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/13	0	0.00	2	364.50	364.50	-2	3,934	-0.05%
2020/07/10	3	405.00	10	417.00	405.00	-7	3,946	-0.18%
2020/07/09	2	450.00	15	476.50	450.00	-13	3,890	-0.33%
2020/07/08	0	0.00	14	432.64	433.50	-14	3,868	-0.36%
2020/07/07	32	386.45	11	392.59	394.50	21	3,871	0.54%
2020/07/06	2	359.00	13	356.62	359.00	-11	3,749	-0.29%
2020/07/03	5	315.00	10	324.50	326.50	-5	3,679	-0.14%
2020/07/02	0	0.00	3	286.00	297.00	-3	3,538	-0.08%
2020/07/01	2	265.75	0.3	270.00	270.00	1.7	3,447	0.05%
2020/06/29	2	236.00	0	244.00	241.50	2	3,333	0.06%
2020/06/24	7	233.79	0	0.00	228.00	7	3,300	0.21%
2020/06/23	6	235.67	0	0.00	240.00	6	3,276	0.18%
2020/06/22	1	264.00	2	260.00	260.00	-1	3,249	-0.03%
2020/06/19	3	250.17	3	250.00	251.00	0	3,215	0.00%
2020/06/12	0	0.00	2	172.50	172.50	-2	3,126	-0.06%
2020/06/11	12	205.13	0	0.00	191.50	12	3,080	0.39%
2020/06/10	0	0.00	10	211.35	212.50	-10	2,963	-0.34%
2020/06/09	4	187.38	8	192.13	193.50	-4	2,913	-0.14%
2020/06/08	0	0.00	8	173.88	176.00	-8	2,801	-0.29%
2020/06/05	0	0.00	7	158.00	160.00	-7	2,761	-0.25%
2020/06/03	0	0.00	1	150.50	152.50	-1	2,737	-0.04%
2020/06/02	1	143.00	2	140.00	144.00	-1	2,706	-0.04%
2020/05/29	1	147.00	12	146.83	139.50	-11	2,654	-0.41%
2020/05/28	0	0.00	3	132.33	134.00	-3	2,596	-0.12%
2020/05/27	0	0.00	1	118.00	126.00	-1	2,615	-0.04%
2020/05/26	2	126.00	1	129.00	123.50	1	2,638	0.04%
2020/05/25	2	132.50	0	0.00	132.50	2	2,589	0.08%
2020/05/22	2	117.00	50	125.50	125.00	-48	2,545	-1.89%
2020/05/21	2	116.00	0	0.00	114.50	2	2,478	0.08%
2020/05/20	60	120.91	8	127.00	127.00	52	2,458	2.12%
2020/05/19	0	0.00	5	115.50	115.50	-5	2,164	-0.23%
2020/05/14	1	87.10	0	0.00	87.10	1	2,131	0.05%
2020/05/12	3	71.00	0	0.00	72.00	3	2,016	0.15%
2020/05/11	1	73.00	0	0.00	73.00	1	1,979	0.05%
2020/05/08	0	0.00	4	75.00	75.20	-4	1,939	-0.21%
2020/04/30	0	0.00	1	55.00	56.00	-1	1,682	-0.06%
2020/04/27	1	54.50	2	55.50	55.80	-1	1,583	-0.06%
2020/04/24	12	55.94	0	0.00	55.10	12	1,505	0.80%
2020/04/23	1	51.50	1	47.80	51.70	0	1,350	0.00%
2020/04/22	0	0.00	7	45.55	47.00	-7	1,252	-0.56%
2020/04/21	2	46.10	63	46.10	46.10	-61	1,106	-5.51%
2020/04/20	10	41.95	2.7	41.95	41.95	7.3	829	0.88%
2020/04/17	2	38.15	6	38.15	38.15	-4	807	-0.50%
2020/04/16	1	34.70	0	0.00	34.70	1	797	0.13%
2020/04/10	10	29.96	0	0.00	29.95	10	758	1.32%
2020/04/08	40	28.13	0	0.00	29.85	40	758	5.27%
2020/03/31	0	0.00	1	24.90	24.85	-1	789	-0.13%
2020/03/23	3	20.55	0	0.00	21.05	3	760	0.39%
2020/03/20	1	21.50	0	0.00	21.35	1	757	0.13%
2020/03/13	1	25.70	0	0.00	26.50	1	718	0.14%
2020/03/10	1	29.50	0	0.00	30.15	1	715	0.14%
2020/03/02	1	30.15	0	0.00	30.80	1	681	0.15%
2020/02/27	2	31.25	10	31.95	31.30	-8	662	-1.21%
2020/02/21	3	30.52	23	30.37	30.00	-20	597	-3.35%
2020/02/20	13	30.62	0	0.00	30.55	13	588	2.21%
2020/02/19	2	29.60	0	0.00	29.65	2	567	0.35%
2020/02/18	1	29.30	0	0.00	29.25	1	577	0.17%
2020/02/17	2	29.15	0	0.00	29.10	2	574	0.35%
2020/02/14	2	29.15	0	0.00	28.80	2	571	0.35%
2020/02/13	1	29.30	0	0.00	29.10	1	569	0.18%
2020/02/12	9	29.39	0	0.00	29.45	9	565	1.59%
2020/02/10	6	27.37	0	0.00	28.30	6	552	1.09%
2020/01/02	3	29.60	0	0.00	29.75	3	482	0.62%
2019/12/16	0	0.00	3	29.90	29.25	-3	396	-0.76%
2019/12/12	3	29.15	0	0.00	28.95	3	387	0.77%
2019/12/09	0	0.00	5	29.49	29.40	-5	385	-1.30%
2019/12/04	5	29.50	0	0.00	29.50	5	350	1.43%
2019/11/21	1	29.40	0	0.00	29.50	1	345	0.29%
2019/11/20	0	0.00	2	28.20	29.35	-2	324	-0.62%
2019/11/15	3	28.10	0	0.00	27.90	3	319	0.94%
2019/10/08	0	0.00	0.4	27.50	27.70	-0.4	358	-0.12%
2019/09/18	0	0.00	1	29.80	29.60	-1	337	-0.30%
2019/09/17	1	29.65	0	0.00	29.60	1	335	0.30%
2019/09/05	0	0.00	1	29.90	29.90	-1	331	-0.30%
2019/09/02	1	30.20	8	30.00	30.50	-7	310	-2.26%
2019/08/30	8	29.69	0	0.00	29.75	8	300	2.66%
2019/08/23	0	0.00	32.9	29.89	29.80	-32.9	292	-11.26%
2019/08/07	0	28.75	0	0.00	28.75	0	226	0.00%
2019/07/12	0	0.00	0.1	28.25	28.45	-0.1	193	-0.05%
2019/07/11	0	0.00	1	28.45	28.50	-1	196	-0.51%
2019/05/03	0	0.00	5	28.95	29.00	-5	560	-0.89%
2019/04/11	0	0.00	1	30.00	30.05	-1	575	-0.17%
2019/03/26	0	0.00	1	29.60	29.75	-1	558	-0.18%
2019/03/25	1	29.40	0	0.00	29.55	1	556	0.18%
2019/03/21	1	29.65	0	0.00	29.70	1	556	0.18%
2019/03/15	5	29.85	0	0.00	29.45	5	541	0.92%
2019/03/13	0	0.00	1	31.70	31.10	-1	511	-0.20%
2019/03/11	0	0.00	90	32.26	32.00	-90	507	-17.74%
2019/03/08	91	35.18	0	0.00	33.10	91	504	18.04%
2019/02/20	1	31.95	0	0.00	32.00	1	431	0.23%
2019/02/19	0	0.00	2	32.35	31.60	-2	421	-0.47%
2019/01/03	0	0.00	7	27.15	27.20	-7	423	-1.65%
2019/01/02	0	0.00	27	26.74	26.60	-27	474	-5.69%
2018/12/26	34	26.26	0	0.00	26.20	34	575	5.91%
2018/10/22	0	0.00	4	30.14	29.35	-4	708	-0.56%
2018/10/18	0	0.00	1	29.60	28.70	-1	687	-0.15%
2018/10/09	0	0.00	1	30.55	29.10	-1	630	-0.16%
2018/10/05	1	29.40	0	0.00	29.00	1	511	0.20%
2018/08/13	0	0.00	2	27.20	26.35	-2	758	-0.26%
2018/08/06	2	29.60	0	0.00	29.50	2	899	0.22%
2018/06/07	0	33.80	0	0.00	33.85	0	2,502	0.00%
2018/05/29	1	37.05	9	35.65	35.75	-8	2,547	-0.31%
2018/05/28	9	37.00	0	0.00	36.45	9	2,557	0.35%
2018/05/16	1	38.65	1	38.10	38.50	0	2,429	0.00%
2018/05/15	0	0.00	1	39.10	38.45	-1	2,403	-0.04%
2018/05/14	2	38.98	1	37.10	39.00	1	2,370	0.04%
2018/05/09	0	0.00	3	38.27	37.60	-3	2,226	-0.13%
2018/05/08	0	0.00	1	40.00	39.65	-1	2,153	-0.05%
2018/05/07	0	0.00	4	41.88	40.70	-4	2,087	-0.19%
2018/05/04	2	37.15	2	41.60	40.40	0	1,959	0.00%
2018/05/03	8	38.92	17	39.29	39.60	-9	1,774	-0.51%
2018/05/02	5	36.00	3	36.00	36.00	2	1,491	0.13%
2018/04/16	250	31.30	0	0.00	30.60	250	1,273	19.62%	大買/鉅額交易
2018/04/13	0	0.00	1	33.15	31.80	-1	1,253	-0.08%
2018/04/12	1	32.40	9	32.26	32.30	-8	1,235	-0.65%
2018/04/11	0	0.00	6	31.22	31.85	-6	1,180	-0.51%
2018/04/10	0	0.00	3	31.17	30.80	-3	1,142	-0.26%
2018/04/09	0	0.00	3	30.03	30.05	-3	1,055	-0.28%
2018/03/29	1	27.35	0	0.00	27.50	1	947	0.11%
2018/03/19	0	0.00	3	28.18	28.10	-3	796	-0.38%
2018/03/01	2	23.25	0	0.00	23.40	2	384	0.52%