崇越 (5434)-群益金鼎券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
249.5
漲跌
▼3.5
漲幅
-1.38%
成交量
878張
產業
上市電子通路類股
505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

崇越 (5434)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	5.2	249.91	16.1	249.98	249.50	-10.8	1,615	-0.67%
2024/04/29	2.1	252.96	2	249.51	253.00	0.1	1,607	0.00%
2024/04/26	0	249.50	0	0.00	250.50	0	1,594	0.00%
2024/04/25	7	248.07	7.4	251.62	248.00	-0.4	1,570	-0.03%
2024/04/24	1	253.50	1.2	253.33	253.50	-0.2	1,555	-0.01%
2024/04/23	3.2	253.59	4.1	252.08	251.50	-1	1,532	-0.06%
2024/04/22	13.1	251.35	36.4	251.77	249.50	-23.3	1,492	-1.56%
2024/04/19	26.4	260.09	21	261.27	258.00	5.4	1,434	0.37%
2024/04/18	18	260.17	11	259.05	260.00	7	1,292	0.54%
2024/04/17	26	263.63	24.1	262.28	265.00	1.9	1,232	0.16%
2024/04/16	178.5	253.14	6.1	255.46	251.50	172.5	1,095	15.74%	大買/鉅額交易
2024/04/15	6	249.08	1	251.00	248.00	5	935	0.53%
2024/04/12	27	248.78	4	248.63	248.50	23	910	2.53%
2024/04/11	1	245.50	0	0.00	242.00	1	886	0.11%
2024/04/10	1	247.49	0	0.00	244.50	1	866	0.12%
2024/04/09	2	259.25	2	253.50	252.00	0	843	0.00%
2024/04/08	1	251.50	4	251.88	254.50	-3	793	-0.38%
2024/04/03	1	232.00	1	236.00	239.00	0	736	0.00%
2024/04/02	2	232.76	12	235.08	236.00	-10	714	-1.40%
2024/04/01	0	0.00	10	224.75	224.50	-10	684	-1.46%
2024/03/29	0	0.00	14	219.00	219.00	-14	664	-2.11%
2024/03/28	0	0.00	2	217.25	218.50	-2	657	-0.30%
2024/03/27	13	217.12	1	219.50	218.50	12	647	1.85%
2024/03/26	1	222.50	1	222.00	217.00	0	637	0.00%
2024/03/25	4	217.63	15	217.50	217.50	-11	627	-1.75%
2024/03/22	3.2	216.27	0	0.00	216.50	3.2	624	0.50%
2024/03/21	270	217.68	120	215.00	219.00	150	608	24.63%	大買/大賣/鉅額交易
2024/03/19	22.2	213.07	5.1	212.03	212.00	17.1	573	2.98%
2024/03/18	0.3	210.50	0	0.00	210.50	0.3	557	0.05%
2024/03/15	0.2	211.75	0.2	212.00	210.00	0.1	550	0.01%
2024/03/14	0.5	208.83	0	0.00	207.50	0.5	532	0.08%
2024/03/13	1	213.50	21	211.83	211.00	-20	514	-3.89%
2024/03/12	0	0.00	12	212.17	211.00	-12	499	-2.40%
2024/03/11	0	0.00	5	211.50	211.00	-5	490	-1.02%
2024/03/08	0	214.00	1	210.34	211.00	-1	481	-0.21%
2024/03/07	1	209.37	0.2	210.00	208.50	0.9	450	0.19%
2024/03/06	20	200.05	0	0.00	201.50	20	424	4.71%
2024/03/05	70	197.97	0	0.00	198.50	70	419	16.70%
2024/03/04	0	0.00	3	199.50	196.50	-3	411	-0.73%
2024/03/01	85	198.74	0.5	198.00	197.50	84.5	402	20.98%
2024/02/29	70.1	194.91	0	0.00	194.50	70.1	386	18.12%
2024/02/27	60	194.54	0	0.00	194.00	60	384	15.62%
2024/02/26	0.4	195.75	0	0.00	196.00	0.4	380	0.11%
2024/02/22	0	0.00	1.3	194.00	194.00	-1.3	385	-0.34%
2024/02/21	0	0.00	11	192.82	193.00	-11	384	-2.86%
2024/02/20	5	196.80	15.1	196.17	195.00	-10.1	382	-2.65%
2024/02/19	0	0.00	10	194.25	196.50	-10	379	-2.64%
2024/02/16	5	194.00	15	194.33	194.00	-10	375	-2.66%
2024/02/15	0	0.00	224	193.81	194.00	-224	366	-61.18%	大賣/鉅額交易
2024/02/05	150	192.95	10	191.25	193.00	140	355	39.36%	大買/鉅額交易
2024/02/02	0.1	191.50	13	191.54	191.00	-12.9	349	-3.70%
2024/02/01	25	191.06	10	188.50	191.50	15	352	4.27%
2024/01/31	0	0.00	10.2	188.13	187.50	-10.2	351	-2.89%
2024/01/30	0.2	187.64	10	188.50	189.50	-9.8	350	-2.80%
2024/01/29	0	0.00	10	186.15	188.50	-10	355	-2.82%
2024/01/26	0	0.00	10	185.25	186.00	-10	357	-2.80%
2024/01/25	0	0.00	10	186.25	186.50	-10	362	-2.76%
2024/01/24	0	0.00	10	186.25	186.50	-10	361	-2.76%
2024/01/23	0	0.00	10	185.25	186.00	-10	363	-2.75%
2024/01/22	0	0.00	1	184.50	184.50	-1	364	-0.27%
2024/01/19	0	0.00	1	183.00	183.00	-1	364	-0.27%
2024/01/17	2	182.50	0	0.00	181.50	2	362	0.55%
2024/01/16	1	184.50	5	185.00	184.50	-4	353	-1.13%
2024/01/15	20	184.00	0	0.00	184.50	20	347	5.76%
2024/01/08	2	182.00	0	0.00	181.50	2	352	0.57%
2024/01/04	1	182.00	0	0.00	181.50	1	354	0.28%
2024/01/03	1	181.50	0	0.00	181.50	1	360	0.28%
2024/01/02	15	182.00	0	0.00	182.00	15	362	4.14%
2023/12/20	85	183.73	0	0.00	182.00	85	400	21.21%
2023/12/18	0	0.00	10.4	184.00	183.50	-10.4	395	-2.62%
2023/12/15	12.3	183.52	5	185.00	183.50	7.3	400	1.82%
2023/12/14	0.1	185.00	4	185.00	185.00	-4	398	-0.99%
2023/12/08	0	0.00	3	182.00	182.00	-3	392	-0.77%
2023/11/30	0	0.00	10	185.25	183.00	-10	390	-2.56%
2023/11/29	0	0.00	10	185.25	185.00	-10	383	-2.61%
2023/11/28	16	184.72	13	185.00	184.00	3	382	0.78%
2023/11/27	0	0.00	5	185.00	182.00	-5	385	-1.30%
2023/11/24	0	0.00	35	185.01	184.50	-35	389	-8.98%
2023/11/22	69	184.07	10	185.50	185.00	59	388	15.18%
2023/11/21	76	186.16	12	185.33	187.00	64	382	16.73%
2023/11/20	35	183.50	5	185.00	184.50	30	376	7.98%
2023/11/17	100	184.25	1	184.50	184.50	99	377	26.19%
2023/11/13	0	0.00	6	180.00	180.00	-6	389	-1.54%
2023/11/10	1	179.00	0	179.50	179.00	1	393	0.25%
2023/11/08	1	181.00	0	0.00	181.00	1	404	0.25%
2023/11/07	0	0.00	0.1	177.50	178.50	-0.1	397	-0.01%
2023/11/06	0.1	177.05	0.2	176.13	178.50	-0.2	396	-0.05%
2023/11/03	15.2	173.99	0.1	174.50	174.00	15.1	386	3.91%
2023/11/02	5.1	170.01	0	0.00	171.00	5.1	382	1.33%
2023/11/01	10	169.50	0	0.00	169.50	10	378	2.64%
2023/10/31	10	169.75	0	0.00	169.00	10	378	2.64%
2023/10/30	10	167.75	0	0.00	170.00	10	381	2.62%
2023/10/27	10	168.00	0	0.00	167.00	10	388	2.58%
2023/10/26	10	167.75	0	0.00	168.00	10	391	2.56%
2023/10/25	10	169.00	0	0.00	168.00	10	391	2.56%
2023/10/24	10	169.25	0	0.00	168.00	10	389	2.56%
2023/10/23	10	169.25	0	0.00	169.00	10	389	2.57%
2023/10/20	10	169.00	0	0.00	169.50	10	392	2.55%
2023/10/19	10	168.75	0	0.00	169.50	10	398	2.51%
2023/10/18	10	166.95	0	0.00	170.00	10	404	2.47%
2023/10/17	10	168.25	0	0.00	167.00	10	406	2.46%
2023/10/16	10	169.50	0	0.00	168.00	10	414	2.41%
2023/10/13	10	168.25	0	0.00	170.00	10	420	2.38%
2023/10/12	10	168.10	0	0.00	168.50	10	421	2.37%
2023/10/11	10	167.50	0	0.00	167.50	10	425	2.35%
2023/10/06	10	168.75	0	0.00	168.00	10	418	2.39%
2023/10/05	10	167.50	0	0.00	168.50	10	416	2.40%
2023/10/04	11	163.73	0	0.00	163.50	11	414	2.66%
2023/10/03	10	169.75	0	173.00	169.00	10	389	2.57%
2023/10/02	5	170.00	0	0.00	171.50	5	393	1.27%
2023/09/28	10	168.75	0	0.00	169.50	10	398	2.51%
2023/09/27	10	169.25	0	0.00	168.00	10	401	2.49%
2023/09/26	10	169.75	0	0.00	168.00	10	403	2.48%
2023/09/25	0	171.00	1	169.50	169.50	-1	407	-0.24%
2023/09/20	0	173.50	0	0.00	171.00	0	424	0.00%
2023/09/18	0	0.00	0.1	174.16	174.00	-0.1	432	-0.02%
2023/09/15	0	0.00	0.1	175.00	174.00	-0.1	435	-0.02%
2023/09/12	0	173.00	0	0.00	173.50	0	441	0.00%
2023/09/07	0	0.00	0	177.00	175.50	0	454	0.00%
2023/08/22	8	166.81	0	0.00	166.50	8	544	1.47%
2023/08/21	0	168.00	0	0.00	167.00	0	537	0.00%
2023/08/17	1	168.50	1	169.50	169.50	0	521	0.00%
2023/08/16	11	168.14	0	0.00	169.50	11	515	2.14%
2023/08/15	0	169.50	0	0.00	168.50	0	506	0.00%
2023/08/14	0	171.50	0	0.00	169.50	0	504	0.00%
2023/08/11	10	175.50	0	0.00	175.50	10	491	2.03%
2023/08/10	0	0.00	1	176.00	175.50	-1	491	-0.20%
2023/08/08	1	177.50	0	0.00	177.00	1	490	0.20%
2023/08/07	0	0.00	0	179.50	178.00	0	489	0.00%
2023/08/04	0	0.00	0.1	178.70	178.00	-0.1	489	-0.01%
2023/08/01	1	178.50	0	0.00	177.50	1	478	0.22%
2023/07/28	1	183.50	0	0.00	183.00	1	460	0.22%
2023/07/26	6	181.92	0	0.00	181.00	6	461	1.30%
2023/07/24	6	182.42	6	183.00	183.50	0	467	0.00%
2023/07/20	9	183.00	9	183.06	184.00	0	480	0.00%
2023/07/19	27	182.85	27	183.43	182.00	0	487	0.00%
2023/07/18	1	182.50	0	0.00	183.50	1	491	0.20%
2023/07/17	0	0.00	0	184.50	182.50	0	492	0.00%
2023/07/14	0	0.00	0	182.00	183.00	0	495	0.00%
2023/07/12	1	180.00	0	0.00	179.50	1	492	0.20%
2023/07/07	3	176.84	0	0.00	175.50	3	494	0.61%
2023/07/06	3	179.83	5	180.50	179.00	-2	488	-0.41%
2023/07/05	1	180.50	2	180.00	180.50	-1	482	-0.21%
2023/07/03	2	182.75	0	0.00	182.00	2	478	0.42%
2023/06/30	0	181.50	0	0.00	182.50	0	475	0.00%
2023/06/29	0	0.00	15	181.30	181.50	-15	472	-3.18%
2023/06/28	0	183.00	0	0.00	182.00	0	469	0.00%
2023/06/21	1	185.01	0	0.00	185.00	1	452	0.22%
2023/06/20	1.1	186.05	0	0.00	186.00	1.1	451	0.23%
2023/06/19	1	188.50	0	0.00	187.50	1	452	0.22%
2023/06/16	2	188.50	0	0.00	187.50	2	456	0.44%
2023/06/14	0	0.00	1	189.25	188.00	-1	449	-0.22%
2023/06/13	2	191.50	0	0.00	190.00	2	452	0.44%
2023/06/12	0	188.00	0	0.00	186.00	0	452	0.00%
2023/06/09	4	187.50	1	187.00	187.00	3	466	0.64%
2023/06/08	1	191.50	1	191.00	187.50	0	464	0.00%
2023/06/07	1	201.00	100	200.60	201.00	-99	446	-22.19%
2023/06/06	0	0.00	50	197.20	197.50	-50	430	-11.62%
2023/06/05	0	199.00	0	0.00	197.00	0	425	0.00%
2023/05/30	0	0.00	7	201.28	201.50	-7	428	-1.64%
2023/05/29	1	196.00	2	196.00	198.00	-1	417	-0.24%
2023/05/26	0	0.00	1	194.00	193.50	-1	411	-0.25%
2023/05/25	0	0.00	0	191.00	191.00	0	420	0.00%
2023/05/02	0	187.50	0	0.00	186.50	0	468	0.00%
2023/04/28	0	0.00	0.3	186.00	186.50	-0.3	474	-0.05%
2023/04/27	1	187.50	0	0.00	185.50	1	472	0.21%
2023/04/24	1	186.00	21	190.90	189.50	-20	436	-4.58%
2023/04/20	1	187.00	0	0.00	185.00	1	410	0.25%
2023/04/19	0	191.00	0	0.00	189.00	0	400	0.00%
2023/04/14	8	192.44	0	0.00	192.00	8	387	2.06%
2023/04/11	0	0.00	2	191.00	191.50	-2	386	-0.52%
2023/04/10	0	190.50	0	0.00	191.00	0	385	0.00%
2023/03/28	0	0.00	50	188.10	191.00	-50	380	-13.14%
2023/03/27	0	0.00	1	189.00	190.00	-1	383	-0.26%
2023/03/24	2	189.50	1	189.00	188.00	1	390	0.26%
2023/03/23	3	188.17	0	0.00	188.50	3	388	0.77%
2023/03/22	1	190.00	1	190.00	189.50	0	384	0.00%
2023/03/21	1	187.00	1	189.00	189.00	0	384	0.00%
2023/03/20	0	0.00	1	184.00	186.00	-1	384	-0.26%
2023/03/15	0	0.00	5	188.50	184.00	-5	377	-1.33%
2023/03/14	2	188.25	5	188.00	185.50	-3	378	-0.79%
2023/03/13	1	190.50	2	190.50	193.00	-1	364	-0.27%
2023/03/08	3	193.33	0	0.00	194.00	3	362	0.83%
2023/03/07	1	194.00	0	0.00	195.50	1	356	0.28%
2023/03/06	0	0.00	2	195.50	195.00	-2	343	-0.58%
2023/03/03	0	0.00	1	187.00	188.00	-1	328	-0.30%
2023/02/24	1	184.00	0	0.00	180.50	1	322	0.31%
2023/02/22	0	0.00	1	174.50	177.50	-1	310	-0.32%
2023/02/20	1	176.50	0	0.00	176.50	1	311	0.32%
2023/02/17	1	172.50	0	0.00	174.50	1	308	0.32%
2023/02/16	2	172.50	0	0.00	173.00	2	308	0.65%
2023/02/14	0	172.00	0	0.00	171.50	0	304	0.00%
2023/02/13	0	0.00	0	172.00	171.50	0	306	0.00%
2023/02/10	1	171.00	0	0.00	171.50	1	305	0.33%
2023/02/08	0	169.50	0	169.50	170.00	0	299	0.00%
2023/02/06	1	165.50	1	168.00	165.50	0	296	0.00%
2023/02/02	0	0.00	1	168.00	168.00	-1	286	-0.35%
2023/01/31	0	0.00	1	168.50	169.00	-1	284	-0.35%
2023/01/30	0	0.00	2	168.00	169.00	-2	285	-0.70%
2023/01/13	0	165.50	5	166.20	164.50	-5	289	-1.72%
2023/01/12	0	0.00	0.1	165.54	165.00	-0.1	303	-0.03%
2023/01/11	0	165.50	0	0.00	165.50	0	306	0.01%
2023/01/10	0.1	165.00	0	0.00	165.00	0.1	308	0.02%
2023/01/03	18	163.58	0	0.00	163.50	18	333	5.41%
2022/12/29	0	161.00	0	0.00	163.50	0	331	0.00%
2022/12/28	0	163.25	0	0.00	161.00	0	330	0.01%
2022/12/23	0	0.00	0	165.50	167.50	0	339	0.00%
2022/12/20	0	0.00	0.1	165.50	163.50	-0.1	361	-0.03%
2022/12/19	0.1	165.50	2	166.75	169.00	-1.9	359	-0.53%
2022/12/16	0.2	165.00	0	0.00	163.00	0.2	352	0.06%
2022/12/15	0.1	168.50	0	0.00	167.50	0.1	346	0.03%
2022/12/14	0.2	168.50	0	0.00	169.00	0.2	348	0.07%
2022/12/12	1	165.00	0	0.00	169.00	1	348	0.29%
2022/12/09	1.2	168.58	0	0.00	168.50	1.2	350	0.34%
2022/12/07	0.2	169.95	0	0.00	169.50	0.2	363	0.06%
2022/12/06	0.7	172.21	30	171.75	172.50	-29.3	360	-8.13%
2022/12/05	0	0.00	20	169.75	170.50	-20	356	-5.61%
2022/12/02	0.2	168.50	0	0.00	169.00	0.2	361	0.06%
2022/12/01	0.3	169.83	18	170.14	169.50	-17.7	362	-4.89%
2022/11/30	0.7	167.00	1.4	167.00	170.00	-0.7	357	-0.19%
2022/11/29	0.1	165.50	0	0.00	165.00	0.1	353	0.04%
2022/11/28	0.4	164.91	0	0.00	164.50	0.4	355	0.10%
2022/11/23	1	167.00	0	0.00	167.50	1	356	0.28%
2022/11/18	0.1	166.50	0.1	166.50	166.00	0	359	0.00%
2022/11/17	0.1	164.00	0	0.00	165.00	0.1	356	0.01%
2022/11/16	0	0.00	1.1	161.52	160.00	-1.1	353	-0.30%
2022/11/15	0	0.00	2	160.75	161.50	-2	352	-0.57%
2022/11/10	0	0.00	0.1	158.00	156.50	-0.1	346	-0.01%
2022/11/03	0.1	154.50	0	0.00	154.00	0.1	352	0.03%
2022/10/18	4	149.00	0	0.00	149.00	4	341	1.17%
2022/09/23	1	165.00	0	0.00	165.50	1	350	0.29%
2022/09/19	0	168.00	0	0.00	167.00	0	379	0.00%
2022/09/15	0	0.00	1.2	168.87	169.00	-1.2	384	-0.30%
2022/09/12	1	166.00	0	167.00	164.50	1	387	0.26%
2022/09/08	0	0.00	0	164.50	164.50	0	390	-0.01%
2022/09/07	0	0.00	2	156.00	158.00	-2	386	-0.52%
2022/09/01	0	0.00	3	160.17	162.50	-3	396	-0.76%
2022/08/29	0	161.00	1	160.00	161.00	-1	424	-0.23%
2022/08/25	0	0.00	0	163.50	164.00	0	425	0.00%
2022/08/23	0	161.50	0	0.00	162.50	0	425	0.00%
2022/08/03	0	0.00	1	153.50	154.00	-1	424	-0.24%
2022/08/02	0.5	157.00	0	0.00	156.00	0.5	426	0.12%
2022/08/01	0.3	156.50	0.1	157.00	158.50	0.2	425	0.04%
2022/07/29	0.2	153.50	50	153.14	154.00	-49.8	419	-11.88%
2022/07/27	42	151.10	1	152.00	152.50	41	413	9.92%
2022/07/26	38	148.45	0	0.00	149.00	38	410	9.25%
2022/07/25	20	147.88	0	0.00	148.50	20	410	4.88%
2022/07/21	100	145.45	0	0.00	146.50	100	414	24.12%
2022/07/15	0	0.00	70	142.09	142.00	-70	411	-17.02%
2022/07/14	0	0.00	55	137.08	138.50	-55	402	-13.65%
2022/07/11	0	135.50	0	0.00	137.00	0	408	0.00%
2022/07/08	0	139.00	0	0.00	138.00	0	428	0.00%
2022/07/05	7	132.29	0	0.00	136.50	7	419	1.67%
2022/07/04	1	134.00	1	133.00	135.00	0	415	0.00%
2022/07/01	0	0.00	5	133.50	133.00	-5	416	-1.20%
2022/06/24	0	0.00	2.1	144.54	145.50	-2.1	389	-0.53%
2022/06/23	1	149.50	0	0.00	146.50	1	384	0.26%
2022/06/22	20	151.75	0	0.00	150.00	20	378	5.28%
2022/06/20	0	0.00	1.2	153.84	150.00	-1.2	375	-0.33%
2022/06/17	50	156.22	0.3	157.00	156.00	49.7	368	13.50%
2022/06/14	1	161.50	1	160.50	161.50	0	356	0.00%
2022/06/09	10	158.50	6	158.67	161.00	4	357	1.12%
2022/06/08	2.7	166.44	0	0.00	166.00	2.7	343	0.79%
2022/06/01	0	0.00	6	167.83	167.00	-6	343	-1.74%
2022/05/30	5	163.00	0	0.00	165.00	5	342	1.46%
2022/05/26	5	163.00	0	0.00	161.50	5	334	1.49%
2022/05/20	0	0.00	1	166.00	165.50	-1	359	-0.28%
2022/05/10	23	161.52	0	0.00	162.50	23	407	5.65%
2022/05/09	0	0.00	1	165.00	163.00	-1	414	-0.24%
2022/05/06	10	167.00	0	0.00	168.00	10	417	2.40%
2022/05/04	10	167.50	0	0.00	167.00	10	429	2.33%
2022/04/27	20	164.50	0	0.00	164.00	20	454	4.40%
2022/04/26	0	0.00	3	169.00	169.00	-3	455	-0.66%
2022/04/25	0	0.00	1	169.50	170.50	-1	463	-0.22%
2022/04/22	0	0.00	1	172.00	173.00	-1	488	-0.20%
2022/04/19	0	0.00	1.2	175.23	175.50	-1.2	512	-0.23%
2022/04/18	3.3	173.55	0	0.00	173.00	3.3	524	0.63%
2022/04/15	3	180.33	1.1	178.62	178.50	1.9	526	0.36%
2022/04/14	2	180.75	2	183.76	178.00	0	532	0.00%
2022/04/13	0	0.00	1	174.50	175.00	-1	535	-0.19%
2022/04/08	1	171.50	1	173.00	173.00	0	602	0.00%
2022/04/07	3	173.00	1	173.00	171.50	2	606	0.33%
2022/04/06	0	0.00	1	173.00	173.00	-1	605	-0.17%
2022/03/30	0	0.00	1	168.00	168.50	-1	631	-0.16%
2022/03/18	1	170.00	0	0.00	170.00	1	656	0.15%
2022/03/17	0	0.00	1	172.00	172.00	-1	653	-0.15%
2022/03/16	0	0.00	1	172.00	171.00	-1	650	-0.15%
2022/03/15	1	168.50	1	170.00	170.50	0	645	0.00%
2022/03/14	1	169.50	0	0.00	170.00	1	642	0.16%
2022/03/11	0	0.00	1	170.80	171.50	-1	643	-0.16%
2022/03/10	1.1	170.55	1	171.00	171.00	0.1	643	0.02%
2022/03/08	1	168.00	1.1	169.81	167.00	-0.1	634	-0.02%
2022/03/07	2	171.50	0	0.00	172.00	2	628	0.32%
2022/03/01	0	0.00	2	175.00	175.50	-2	632	-0.32%
2022/02/24	1	169.50	0	0.00	170.00	1	627	0.16%
2022/02/23	0	0.00	5	174.00	174.50	-5	620	-0.81%
2022/02/22	1	173.00	0	0.00	173.00	1	624	0.16%
2022/02/21	3	177.50	3	179.50	177.50	0	625	0.00%
2022/02/18	0	0.00	1	179.50	179.50	-1	632	-0.16%
2022/02/17	1	177.00	19	176.13	177.00	-18	623	-2.89%
2022/02/15	0	0.00	1	172.50	171.50	-1	614	-0.16%
2022/02/14	5	167.70	3	167.00	168.50	2	596	0.34%
2022/02/09	0	0.00	1	169.00	170.50	-1	597	-0.17%
2022/02/07	0	0.00	3	166.00	168.00	-3	583	-0.51%
2022/01/24	1	163.00	3	162.00	167.00	-2	569	-0.35%
2022/01/21	0	0.00	2	164.50	164.50	-2	559	-0.36%
2022/01/20	1	167.50	0	0.00	167.50	1	555	0.18%
2022/01/19	0	0.00	3	169.00	169.00	-3	550	-0.54%
2022/01/18	2	168.75	0	0.00	168.50	2	542	0.37%
2022/01/17	2	172.50	5	171.00	171.50	-3	532	-0.56%
2022/01/14	0	0.00	8	166.25	166.00	-8	503	-1.59%
2022/01/13	1	167.00	0	0.00	166.00	1	494	0.20%
2022/01/12	1	166.00	2	165.50	166.00	-1	489	-0.20%
2022/01/11	2	166.50	91.1	166.91	165.50	-89.1	477	-18.66%
2022/01/10	1.1	165.18	0.1	168.00	167.50	1.1	468	0.23%
2022/01/07	3.1	167.03	3.1	171.92	167.00	0	461	0.00%
2022/01/06	0.1	169.50	14	170.11	171.00	-13.9	446	-3.11%
2022/01/05	5	168.50	16	168.03	168.00	-11	420	-2.62%
2022/01/04	27	166.43	0.2	166.83	168.00	26.9	398	6.75%
2022/01/03	0	0.00	4	159.50	159.50	-4	365	-1.10%
2021/12/30	0	0.00	1.2	159.00	158.00	-1.2	352	-0.34%
2021/12/29	0	0.00	2	155.00	156.50	-2	346	-0.58%
2021/12/28	4	157.38	4	157.63	156.50	0	349	0.00%
2021/12/27	4	156.63	0	0.00	156.50	4	337	1.19%
2021/12/23	4	152.00	0	0.00	151.50	4	338	1.18%
2021/12/22	0	0.00	2	149.75	150.50	-2	327	-0.61%
2021/12/20	11	150.41	0	0.00	151.00	11	331	3.32%
2021/11/30	0	0.00	54	146.71	146.00	-54	499	-10.80%
2021/11/29	0	0.00	60	145.10	145.00	-60	501	-11.95%
2021/11/25	0	0.00	15	149.17	147.50	-15	510	-2.94%
2021/11/24	0	0.00	25	149.30	148.50	-25	501	-4.98%
2021/11/19	0	0.00	8.2	150.04	149.00	-8.2	500	-1.64%
2021/11/18	1	152.50	0	0.00	152.00	1	493	0.20%
2021/11/17	1	148.00	35	147.51	150.50	-34	483	-7.03%
2021/11/01	0	0.00	30	138.50	139.50	-30	471	-6.36%
2021/10/29	0	0.00	30	138.00	138.00	-30	472	-6.35%
2021/10/18	0	0.00	1	138.00	139.00	-1	551	-0.18%
2021/10/15	0	0.00	1	136.50	137.50	-1	551	-0.18%
2021/10/12	2	135.50	0	0.00	137.00	2	568	0.35%
2021/10/01	0	0.00	11	135.05	135.00	-11	585	-1.88%
2021/09/27	0	0.00	0.1	142.00	142.50	-0.1	597	-0.01%
2021/09/15	0	144.00	0	143.00	143.00	0	641	0.00%
2021/09/09	0	0.00	2.1	139.50	141.00	-2.1	634	-0.33%
2021/09/08	3.1	138.68	0.1	139.50	138.50	3	626	0.48%
2021/09/07	0.1	141.50	1.2	140.58	142.00	-1.1	613	-0.18%
2021/09/06	76.2	143.68	9	143.00	143.00	67.2	580	11.57%
2021/09/03	10	143.20	12	138.18	145.00	-2	555	-0.36%
2021/09/02	0	0.00	2	134.00	134.00	-2	504	-0.40%
2021/08/31	0	0.00	1	132.00	132.50	-1	509	-0.20%
2021/08/30	20	131.60	0	0.00	131.50	20	518	3.85%
2021/08/26	0	0.00	1	132.50	131.00	-1	563	-0.18%
2021/08/24	0	0.00	2	130.00	130.50	-2	627	-0.32%
2021/08/23	0	0.00	4	129.50	129.50	-4	645	-0.62%
2021/08/17	0	0.00	3	129.50	128.50	-3	691	-0.43%
2021/08/16	0	0.00	1	128.50	129.50	-1	689	-0.15%
2021/08/13	0	0.00	2	131.00	130.50	-2	690	-0.29%
2021/08/10	0	0.00	1	133.00	133.50	-1	717	-0.14%
2021/08/09	0	0.00	3	131.00	131.00	-3	737	-0.41%
2021/08/05	0	0.00	1	133.00	133.50	-1	775	-0.13%
2021/08/04	1	134.00	0	0.00	133.50	1	798	0.13%
2021/08/03	2	135.00	0	0.00	135.00	2	824	0.24%
2021/08/02	2	134.75	11	133.41	134.50	-9	831	-1.08%
2021/07/30	1	130.00	0	0.00	129.50	1	817	0.12%
2021/07/26	0	0.00	1	133.00	132.00	-1	852	-0.12%
2021/07/23	4	131.75	3	132.50	131.50	1	850	0.12%
2021/07/19	1	130.50	0	0.00	130.50	1	850	0.12%
2021/07/15	0	0.00	1	129.00	129.50	-1	854	-0.12%
2021/07/09	1	127.50	0	0.00	127.00	1	856	0.12%
2021/07/07	1	129.50	0	0.00	129.50	1	877	0.11%
2021/07/06	10	130.50	57	130.50	131.00	-47	887	-5.29%
2021/07/05	0	0.00	6	129.50	129.00	-6	888	-0.68%
2021/07/02	0	0.00	1	126.00	126.50	-1	900	-0.11%
2021/07/01	1	126.00	0	0.00	125.00	1	919	0.11%
2021/06/30	1	126.50	0	0.00	125.00	1	924	0.11%
2021/06/29	0	0.00	3.1	126.65	126.00	-3.1	913	-0.34%
2021/06/28	1	125.00	4.1	125.49	126.00	-3.1	918	-0.34%
2021/06/25	1	124.00	1	124.00	124.50	0	945	0.00%
2021/06/24	0	123.00	0.2	122.79	122.50	-0.2	948	-0.02%
2021/06/23	0.3	122.00	1	121.50	122.00	-0.7	953	-0.07%
2021/06/21	0	121.00	0	0.00	121.00	0	963	0.00%
2021/06/15	1	123.00	0	0.00	123.00	1	1,047	0.10%
2021/06/08	1.1	122.55	0	0.00	122.00	1.1	1,115	0.10%
2021/06/04	2	123.26	2	125.00	121.50	0	1,112	0.00%
2021/06/02	5	133.00	0	0.00	133.00	5	1,088	0.46%
2021/05/31	2	131.50	0	0.00	132.00	2	1,040	0.19%
2021/05/28	0	0.00	2	129.50	131.00	-2	1,029	-0.19%
2021/05/27	1	130.00	0	0.00	129.00	1	1,016	0.10%
2021/05/26	1	130.00	0	0.00	130.50	1	1,007	0.10%
2021/05/25	0	0.00	1	130.00	130.00	-1	1,006	-0.10%
2021/05/21	2	128.50	1	127.50	128.00	1	1,009	0.10%
2021/05/20	0	0.00	1	128.50	127.50	-1	1,016	-0.10%
2021/05/19	0	0.00	1	129.00	129.00	-1	1,031	-0.10%
2021/05/17	3	123.50	1	122.00	125.00	2	1,034	0.19%
2021/05/14	40	127.63	0	0.00	125.00	40	1,014	3.94%
2021/05/13	1	123.00	0.1	125.00	124.00	1	1,004	0.09%
2021/05/12	0	0.00	0.5	126.00	124.00	-0.5	986	-0.05%
2021/05/11	0	0.00	1	129.00	129.00	-1	974	-0.10%
2021/05/10	1	133.99	0	0.00	133.00	1	953	0.11%
2021/05/07	5	135.50	33	135.36	135.50	-28	956	-2.93%
2021/05/06	1.3	133.60	1	134.50	133.50	0.3	957	0.03%
2021/05/05	1	133.00	1	133.00	133.00	0	957	0.00%
2021/05/04	1.3	133.80	1	135.00	135.00	0.3	962	0.03%
2021/05/03	2	134.50	0	0.00	133.50	2	972	0.21%
2021/04/29	2	137.25	0	0.00	136.50	2	1,005	0.20%
2021/04/27	0	0.00	1	139.00	139.00	-1	1,008	-0.10%
2021/04/26	2	137.00	1	138.50	139.00	1	1,015	0.10%
2021/04/22	13	136.04	0	0.00	135.00	13	1,011	1.29%
2021/04/21	1	136.00	0	0.00	136.00	1	1,000	0.10%
2021/04/19	0.1	135.00	0.1	137.30	136.00	0	1,005	0.00%
2021/04/16	1	137.00	0	0.00	137.00	1	1,006	0.10%
2021/04/15	0	0.00	100	135.23	136.50	-100	1,006	-9.94%
2021/04/14	1	136.00	0	0.00	135.00	1	1,001	0.10%
2021/04/12	13	136.73	15	137.33	137.50	-2	989	-0.20%
2021/04/09	1	139.00	0	0.00	139.50	1	977	0.10%
2021/04/08	3	139.17	2	140.00	141.50	1	964	0.10%
2021/04/07	1	137.00	0	0.00	137.50	1	937	0.11%
2021/04/06	1	137.00	43	136.33	135.50	-42	915	-4.59%
2021/04/01	50	135.78	1	136.50	136.00	49	914	5.36%
2021/03/31	1	136.00	0	0.00	136.50	1	906	0.11%
2021/03/29	0.1	133.50	0	0.00	133.00	0.1	861	0.01%
2021/03/26	0	0.00	9	132.33	132.50	-9	854	-1.05%
2021/03/25	20	131.50	0.1	132.00	132.00	20	851	2.34%
2021/03/24	1	133.00	0	0.00	133.50	1	850	0.12%
2021/03/23	50	132.70	6.2	132.80	132.50	43.9	847	5.18%
2021/03/22	0.2	133.00	0	0.00	134.50	0.2	831	0.02%
2021/03/19	0	0.00	1	130.00	131.00	-1	797	-0.13%
2021/03/18	50	128.50	0	0.00	129.00	50	775	6.45%
2021/03/17	2	129.25	8	129.19	128.00	-6	767	-0.78%
2021/03/15	0.5	122.50	0	0.00	124.00	0.5	716	0.07%
2021/03/12	0	0.00	10	121.00	121.00	-10	711	-1.41%
2021/03/08	10	119.00	0	0.00	119.00	10	712	1.40%
2021/03/05	0	0.00	4	119.38	119.50	-4	703	-0.57%
2021/03/04	5	120.00	0	0.00	121.00	5	703	0.71%
2021/03/03	5	121.50	2	121.25	122.00	3	695	0.43%
2021/02/23	5	122.50	10	123.00	122.50	-5	699	-0.72%
2021/02/22	6	122.75	1	122.50	122.50	5	699	0.71%
2021/02/19	0	0.00	10	124.00	124.00	-10	696	-1.44%
2021/02/18	1	119.50	0	0.00	122.50	1	694	0.14%
2021/02/05	0	0.00	3	118.50	119.00	-3	734	-0.41%
2021/02/04	0	0.00	3	118.00	118.00	-3	745	-0.40%
2021/02/03	10	118.00	0	0.00	119.00	10	747	1.34%
2021/02/02	20	118.00	0	0.00	120.00	20	754	2.65%
2021/02/01	0	0.00	2	119.00	119.00	-2	762	-0.26%
2021/01/29	0	0.00	6	119.75	118.50	-6	760	-0.79%
2021/01/28	0	0.00	3	120.50	121.00	-3	766	-0.39%
2021/01/27	0	0.00	2	122.75	123.00	-2	768	-0.26%
2021/01/26	0	0.00	12	123.83	123.50	-12	787	-1.52%
2021/01/22	31	126.02	3	124.50	126.00	28	753	3.72%
2021/01/20	20	119.98	0	0.00	119.50	20	702	2.85%
2021/01/19	0	0.00	2	122.50	122.00	-2	694	-0.29%
2021/01/14	0	0.00	0.1	120.50	121.00	-0.1	683	-0.01%
2021/01/13	2	119.00	0	0.00	120.50	2	685	0.29%
2021/01/08	0	0.00	1	121.00	121.50	-1	675	-0.15%
2021/01/06	1	119.50	5	121.00	120.50	-4	673	-0.59%
2021/01/04	5	119.00	2	119.00	119.50	3	679	0.44%
2020/12/22	1	118.00	25	119.04	118.50	-24	677	-3.54%
2020/12/18	0	0.00	3	119.67	120.00	-3	683	-0.44%
2020/12/17	0	0.00	1	119.50	119.50	-1	686	-0.15%
2020/12/16	0	0.00	1	120.50	121.00	-1	691	-0.14%
2020/12/15	0	0.00	4	120.00	120.00	-4	688	-0.58%
2020/12/14	0	0.00	2	120.00	121.00	-2	687	-0.29%
2020/12/11	31	120.35	4	120.00	120.00	27	693	3.89%
2020/12/10	0	0.00	1	122.00	121.00	-1	684	-0.15%
2020/12/09	1	123.00	0	0.00	122.50	1	679	0.15%
2020/12/07	5	124.10	1	124.00	123.50	4	669	0.60%
2020/12/04	0	0.00	1	121.50	122.50	-1	663	-0.15%
2020/12/03	0	0.00	1	121.50	121.50	-1	667	-0.15%
2020/11/30	0	0.00	2	122.50	121.50	-2	672	-0.30%
2020/11/24	5	122.00	0	0.00	123.00	5	673	0.74%
2020/11/20	1	121.00	0	0.00	121.50	1	664	0.15%
2020/11/19	0	0.00	2	122.00	122.00	-2	662	-0.30%
2020/11/18	0	0.00	2	121.50	121.50	-2	662	-0.30%
2020/11/17	0	0.00	6	121.75	121.50	-6	660	-0.91%
2020/11/16	8	126.50	2	125.50	123.50	6	674	0.89%
2020/11/09	7	122.36	0	0.00	122.50	7	632	1.11%
2020/11/06	24	119.56	0	0.00	119.00	24	620	3.87%
2020/11/05	3	119.17	0	119.50	118.50	3	632	0.47%
2020/11/04	2	117.00	0.1	117.00	117.00	2	624	0.31%
2020/11/03	0.1	117.00	0	0.00	117.00	0.1	630	0.01%
2020/10/30	0	0.00	0.1	114.00	114.50	-0.1	687	-0.01%
2020/10/16	1	116.00	0	0.00	116.50	1	852	0.12%
2020/10/14	2	117.00	0	0.00	117.00	2	864	0.23%
2020/10/12	50	113.06	0	0.00	113.00	50	876	5.70%
2020/09/28	0	0.00	2	112.50	113.00	-2	1,074	-0.19%
2020/09/22	0	0.00	1	115.00	115.00	-1	1,116	-0.09%
2020/09/21	5	114.50	0	0.00	114.50	5	1,115	0.45%
2020/09/11	60	114.72	0	0.00	115.50	60	1,154	5.20%
2020/09/09	0	0.00	70	114.29	115.50	-70	1,166	-6.00%
2020/09/08	0	0.00	30	117.00	115.00	-30	1,165	-2.57%
2020/09/07	0	0.00	44	117.00	116.50	-44	1,168	-3.77%
2020/09/03	0	0.00	2	120.00	119.00	-2	1,185	-0.17%
2020/09/01	0	0.00	1	118.50	118.50	-1	1,203	-0.08%
2020/08/31	10	120.00	0	0.00	120.00	10	1,202	0.83%
2020/08/24	1	121.00	0	0.00	121.50	1	1,230	0.08%
2020/08/21	2	121.00	1	121.00	121.00	1	1,236	0.08%
2020/08/20	0	0.00	35	119.07	120.50	-35	1,236	-2.83%
2020/08/19	1	126.50	0	0.00	123.50	1	1,222	0.08%
2020/08/18	4	122.50	0	122.50	122.50	4	1,205	0.33%
2020/08/17	0	0.00	0.2	123.50	123.50	-0.2	1,218	-0.02%
2020/08/13	6	120.17	0	0.00	120.00	6	1,238	0.48%
2020/08/12	0.1	120.00	0	0.00	120.00	0.1	1,233	0.01%
2020/08/11	4.1	122.12	19	124.00	122.00	-15	1,231	-1.21%
2020/08/10	0.1	124.00	6	125.00	124.00	-5.9	1,226	-0.48%
2020/08/07	4	125.25	0	0.00	125.50	4	1,222	0.33%
2020/08/06	1	127.00	8	129.18	127.00	-7	1,221	-0.58%
2020/08/05	0.1	124.00	0	0.00	124.00	0.1	1,184	0.01%
2020/08/03	0	0.00	30	118.75	118.50	-30	1,209	-2.48%
2020/07/29	0	0.00	0.1	117.50	117.50	-0.1	1,192	-0.01%
2020/07/28	105.1	117.62	3	119.50	116.50	102.1	1,192	8.56%	大買/鉅額交易
2020/07/27	12	117.71	7	115.50	118.50	5	1,152	0.43%
2020/07/24	13	114.85	1	116.00	114.00	12	1,120	1.07%
2020/07/23	7	115.79	0	0.00	116.00	7	1,113	0.63%
2020/07/22	3	115.00	0	0.00	115.50	3	1,111	0.27%
2020/07/21	4	113.13	0	0.00	112.50	4	1,100	0.36%
2020/07/20	0	0.00	26	112.50	113.00	-26	1,093	-2.38%
2020/07/16	1	112.50	2	114.00	113.00	-1	1,098	-0.09%
2020/07/15	0	0.00	12	113.21	113.50	-12	1,093	-1.10%
2020/07/13	1	113.50	0	0.00	113.00	1	1,086	0.09%
2020/07/10	0	0.00	6.2	112.48	112.00	-6.2	1,085	-0.57%
2020/07/09	9.1	121.39	13	119.96	122.00	-3.9	1,026	-0.38%
2020/07/08	9	117.89	0	0.00	117.50	9	967	0.93%
2020/07/06	51	117.01	20	117.00	117.50	31	942	3.29%
2020/07/03	10	114.00	21	114.95	115.00	-11	929	-1.18%
2020/07/02	0	0.00	81	112.36	113.50	-81	928	-8.72%
2020/07/01	0.1	110.00	0	0.00	111.00	0.1	935	0.01%
2020/06/30	0	0.00	1	109.00	109.00	-1	927	-0.11%
2020/06/29	6	108.25	0	0.00	108.00	6	935	0.64%
2020/06/24	1	109.50	1	110.00	109.50	0	938	0.00%
2020/06/23	0	0.00	130	108.10	108.00	-130	953	-13.63%	大賣/鉅額交易
2020/06/22	1	108.00	1	109.00	109.00	0	966	0.00%
2020/06/18	5	108.00	0	0.00	108.50	5	995	0.50%
2020/06/15	0	0.00	1	106.50	105.50	-1	1,039	-0.10%
2020/06/12	1	103.50	5	103.50	106.00	-4	1,049	-0.38%
2020/06/11	100	108.10	0	0.00	106.50	100	1,054	9.49%
2020/06/09	0	0.00	0.1	110.00	110.50	-0.1	1,068	-0.01%
2020/06/05	0.1	108.50	0	0.00	108.50	0.1	1,084	0.01%
2020/06/03	1	107.50	0	0.00	108.00	1	1,104	0.09%
2020/06/02	0	107.00	0	0.00	107.50	0	1,092	0.00%
2020/05/27	0.1	106.00	0	0.00	105.00	0.1	1,079	0.01%
2020/05/21	8	105.81	0	0.00	106.00	8	1,066	0.75%
2020/05/20	15	102.00	0	0.00	102.00	15	1,035	1.45%
2020/05/19	1	102.00	0	0.00	102.50	1	1,040	0.10%
2020/05/18	4	101.88	0	0.00	101.00	4	1,042	0.38%
2020/05/15	0	0.00	24	101.94	102.50	-24	1,055	-2.27%
2020/05/14	0	0.00	1	102.48	101.00	-1	1,053	-0.10%
2020/05/12	8	102.88	1	103.00	102.50	7	1,056	0.66%
2020/05/11	40	103.50	1	104.00	104.00	39	1,061	3.67%
2020/05/08	91	103.06	0	0.00	103.50	91	1,046	8.70%
2020/05/06	4.1	100.00	4	99.50	99.60	0.1	1,005	0.01%
2020/04/23	4	95.68	0	0.00	96.40	4	1,089	0.37%
2020/04/21	0	0.00	4	95.30	94.70	-4	1,119	-0.36%
2020/04/20	5	96.70	8	96.10	96.70	-3	1,117	-0.27%
2020/04/15	3	95.60	0	0.00	97.10	3	1,144	0.26%
2020/04/14	5	94.86	0	0.00	95.10	5	1,135	0.44%
2020/04/13	0	0.00	10	93.90	93.80	-10	1,138	-0.88%
2020/04/10	0	0.00	50	94.95	94.90	-50	1,143	-4.37%
2020/03/30	50	89.03	0	0.00	89.20	50	1,081	4.62%
2020/03/27	1	88.20	1	88.30	88.00	0	1,063	0.00%
2020/03/26	14	85.45	0	0.00	86.80	14	1,037	1.35%
2020/03/25	3	84.80	1	85.00	84.30	2	1,019	0.20%
2020/03/24	3	82.40	0	0.00	82.20	3	1,006	0.30%
2020/03/23	50	78.07	1	78.90	78.00	49	989	4.95%
2020/03/20	0	0.00	1	81.30	80.50	-1	992	-0.10%
2020/03/19	2	77.85	15	76.30	75.60	-13	987	-1.32%
2020/03/17	2	88.20	2	87.40	87.40	0	971	0.00%
2020/03/16	1	92.70	1	92.40	89.90	0	998	0.00%
2020/03/13	1	90.30	3	92.60	92.30	-2	998	-0.20%
2020/03/12	0	0.00	18	96.67	96.50	-18	1,022	-1.76%
2020/03/11	5	103.10	0	0.00	101.50	5	1,042	0.48%
2020/03/10	13	101.28	3	100.00	103.00	10	1,044	0.96%
2020/03/09	1	101.50	3	100.67	100.00	-2	1,035	-0.19%
2020/03/05	1	105.00	0	0.00	105.00	1	1,025	0.10%
2020/03/04	0	0.00	4	103.00	103.00	-4	1,029	-0.39%
2020/03/03	1	105.00	0	0.00	104.50	1	1,033	0.10%
2020/03/02	0	0.00	2	102.00	103.00	-2	1,042	-0.19%
2020/02/27	8	105.50	15	104.60	104.00	-7	1,059	-0.66%
2020/02/25	2	105.00	0	0.00	105.50	2	1,085	0.18%
2020/02/18	1	108.50	0	0.00	108.00	1	1,121	0.09%
2020/02/17	4	109.00	1	109.50	109.50	3	1,103	0.27%
2020/02/14	0	0.00	3	111.00	111.50	-3	1,100	-0.27%
2020/02/12	4	110.50	0	0.00	110.50	4	1,103	0.36%
2020/02/10	0	0.00	2	103.00	106.00	-2	1,092	-0.18%
2020/02/07	1	106.50	1	106.00	106.00	0	1,094	0.00%
2020/02/05	0	0.00	3	106.50	107.00	-3	1,084	-0.28%
2020/02/04	40	105.50	0	0.00	105.00	40	1,071	3.73%
2020/02/03	3	106.00	0	0.00	105.50	3	1,062	0.28%
2020/01/31	0	0.00	5	106.40	108.00	-5	1,059	-0.47%
2020/01/30	0	0.00	1	108.50	104.00	-1	1,051	-0.10%
2020/01/20	0	0.00	18	114.56	114.00	-18	1,015	-1.77%
2020/01/17	0	0.00	27	114.37	115.00	-27	1,019	-2.65%
2020/01/16	42	113.74	6	114.00	113.50	36	1,012	3.55%
2020/01/15	0	0.00	42	110.36	110.50	-42	1,007	-4.17%
2020/01/14	48	109.78	0	109.50	110.00	48	1,001	4.79%
2020/01/13	37	108.12	0	0.00	108.00	37	1,029	3.59%
2020/01/10	2	108.50	0	108.00	108.00	2	1,065	0.18%
2020/01/09	2	105.50	0	0.00	105.50	2	1,042	0.19%
2020/01/08	30	102.92	0	0.00	102.50	30	1,067	2.81%
2020/01/06	0	0.00	0	103.50	104.00	0	1,106	0.00%
2020/01/03	2	106.00	29	104.53	105.00	-27	1,109	-2.43%
2020/01/02	0	0.00	0.1	106.50	106.50	-0.1	1,106	-0.01%
2019/12/31	4	105.50	0.1	105.50	105.50	3.9	1,112	0.35%
2019/12/30	0.1	106.50	0	0.00	106.50	0.1	1,104	0.01%
2019/12/27	0.1	107.50	2	107.50	108.00	-1.9	1,105	-0.17%
2019/12/26	0	0.00	2	107.00	107.50	-2	1,144	-0.17%
2019/12/25	0	0.00	1	107.50	107.50	-1	1,163	-0.09%
2019/12/24	0	0.00	1	107.00	107.00	-1	1,169	-0.09%
2019/12/23	0.1	107.50	0	0.00	107.50	0.1	1,168	0.00%
2019/12/18	0.1	108.50	0	0.00	108.50	0.1	1,181	0.01%
2019/12/16	0	109.00	3	110.17	109.50	-3	1,170	-0.25%
2019/12/13	15	110.50	0	0.00	110.00	15	1,174	1.28%
2019/12/12	10	109.55	39	110.78	109.50	-29	1,186	-2.44%
2019/12/11	47	109.51	10	108.20	111.00	37	1,160	3.19%
2019/12/10	1	105.00	94	106.29	105.50	-93	1,120	-8.30%
2019/12/09	117	108.17	2	106.50	108.50	115	1,112	10.34%	大買/鉅額交易
2019/12/06	32	104.98	12	105.58	105.00	20	1,068	1.87%
2019/12/05	1	101.00	14	100.68	102.00	-13	1,020	-1.27%
2019/12/04	16	100.47	0.5	100.50	101.00	15.5	1,011	1.54%
2019/12/02	1	100.00	6	99.48	99.70	-5	1,018	-0.49%
2019/11/28	0	0.00	2	99.45	99.90	-2	1,016	-0.20%
2019/11/26	30	100.50	1	100.00	100.00	29	1,021	2.84%
2019/11/25	24	100.79	0	0.00	101.00	24	1,000	2.40%
2019/11/22	30	100.33	6	99.97	100.00	24	986	2.43%
2019/11/21	12	100.28	1	99.80	100.00	11	976	1.13%
2019/11/20	76	98.21	0	0.00	98.50	76	932	8.15%
2019/11/13	0	0.00	4	97.60	97.50	-4	982	-0.41%
2019/11/11	4	95.50	0	0.00	96.60	4	1,027	0.39%
2019/10/30	2	95.60	1	95.20	96.00	1	1,059	0.09%
2019/10/29	0	0.00	1	96.50	96.20	-1	1,045	-0.10%
2019/10/23	2	97.10	0	0.00	97.50	2	1,024	0.20%
2019/10/22	0	0.00	3	98.07	98.30	-3	1,014	-0.30%
2019/10/16	0	0.00	1	97.80	98.30	-1	977	-0.10%
2019/10/15	0	0.00	7	99.51	99.90	-7	947	-0.74%
2019/10/14	2	97.70	0	0.00	97.60	2	920	0.22%
2019/10/01	0	0.00	1	97.30	97.50	-1	843	-0.12%
2019/09/18	0	0.00	8	95.50	95.30	-8	788	-1.01%
2019/09/17	1	94.90	0	0.00	95.50	1	771	0.13%
2019/09/05	1	93.60	0	0.00	93.80	1	730	0.14%
2019/09/02	0	0.00	2	93.20	92.90	-2	709	-0.28%
2019/08/30	2	92.10	0	0.00	92.80	2	702	0.28%
2019/08/29	7	91.30	0	0.00	91.50	7	685	1.02%
2019/08/26	0	0.00	0.1	92.00	92.00	-0.1	653	-0.02%
2019/08/21	0.1	93.50	4	93.38	93.70	-3.9	643	-0.60%
2019/08/20	16.1	94.39	0	0.00	93.50	16.1	639	2.52%
2019/08/16	0	0.00	2	92.40	92.60	-2	608	-0.33%
2019/08/15	0.1	91.20	2	90.75	91.70	-1.9	591	-0.32%
2019/08/14	2	91.20	1	90.10	91.40	1	577	0.17%
2019/08/13	0	0.00	1	88.70	88.50	-1	541	-0.18%
2019/08/12	0	0.00	1	87.50	87.90	-1	535	-0.19%
2019/08/05	4	86.35	0	0.00	85.90	4	534	0.75%
2019/08/01	0	0.00	2	86.30	86.30	-2	538	-0.37%
2019/07/25	0	0.00	1	83.60	83.90	-1	540	-0.18%
2019/07/15	0	0.00	30	86.38	86.50	-30	533	-5.62%
2019/07/05	0	0.00	1.5	84.79	84.20	-1.5	551	-0.28%
2019/07/02	0	0.00	40	85.03	85.00	-40	567	-7.04%
2019/07/01	0	0.00	20	84.18	84.40	-20	563	-3.55%
2019/06/26	6	83.13	0	0.00	82.80	6	566	1.06%
2019/06/19	0.5	82.40	0	0.00	82.40	0.5	585	0.09%
2019/05/29	1	80.20	0	0.00	80.00	1	654	0.15%
2019/05/20	1	83.50	2	84.20	84.00	-1	662	-0.15%
2019/05/15	116	85.97	0	0.00	85.90	116	643	18.04%	大買/鉅額交易
2019/05/14	1	84.50	0	0.00	85.00	1	649	0.15%
2019/05/10	1	84.80	0	0.00	85.90	1	645	0.15%
2019/05/09	0.5	86.70	1	87.20	86.70	-0.5	631	-0.08%
2019/05/06	0	0.00	2	86.50	85.80	-2	598	-0.33%
2019/05/02	0	0.00	1	88.10	88.50	-1	584	-0.17%
2019/04/29	0	0.00	1	86.70	86.90	-1	562	-0.18%
2019/04/26	0.5	86.60	1	86.50	86.60	-0.5	557	-0.09%
2019/04/25	3.5	87.89	2	87.70	87.40	1.5	551	0.27%
2019/04/24	2	86.20	0	0.00	86.60	2	526	0.38%
2019/04/23	0	0.00	1	85.20	85.30	-1	508	-0.20%
2019/04/19	0	0.00	4	84.25	84.40	-4	492	-0.81%
2019/04/17	1.2	84.12	9	84.03	84.30	-7.8	483	-1.61%
2019/04/16	0	0.00	8	83.26	83.40	-8	473	-1.69%
2019/04/15	1	83.00	0	0.00	83.20	1	470	0.21%
2019/04/12	1	82.70	1	83.10	83.00	0	467	0.00%
2019/04/11	0	0.00	1	83.70	83.10	-1	462	-0.22%
2019/04/09	0.1	81.40	9	81.27	81.50	-8.9	441	-2.02%
2019/04/08	7	81.40	0	0.00	81.40	7	442	1.58%
2019/04/01	0.1	79.50	0	0.00	79.70	0.1	428	0.02%
2019/03/28	1	79.80	0	0.00	79.90	1	427	0.23%
2019/03/26	0.1	80.00	37	79.92	80.00	-36.9	429	-8.59%
2019/03/25	0	0.00	5	78.98	79.00	-5	427	-1.17%
2019/03/22	0	0.00	40	79.61	80.00	-40	418	-9.55%
2019/03/21	11.5	80.42	0	0.00	79.90	11.5	410	2.80%
2019/03/20	11.5	77.82	1	77.40	77.90	10.5	384	2.73%
2019/03/12	1	75.40	2	75.85	75.60	-1	377	-0.26%
2019/03/11	1	75.20	0	0.00	75.20	1	378	0.26%
2019/03/06	0.2	77.10	0	0.00	77.10	0.2	387	0.05%
2019/03/05	4	76.50	4	76.50	76.60	0	397	0.00%
2019/03/04	0.3	76.00	0	0.00	75.90	0.3	397	0.08%
2019/02/27	0	0.00	1	76.30	76.50	-1	397	-0.25%
2019/02/26	2	77.40	0	0.00	77.30	2	397	0.50%
2019/02/20	0	0.00	35	75.10	74.90	-35	392	-8.91%
2019/02/19	38	74.82	0	0.00	74.90	38	394	9.63%
2019/02/15	0	0.00	2	72.90	72.30	-2	394	-0.51%
2019/02/13	4	73.88	3	73.50	73.90	1	402	0.25%
2019/02/11	6	71.50	0	0.00	71.60	6	428	1.40%
2019/01/30	0	0.00	1	71.10	71.00	-1	437	-0.23%
2019/01/28	0	0.00	5	71.02	71.00	-5	443	-1.13%
2019/01/25	1	70.70	0	0.00	71.00	1	446	0.22%
2019/01/16	1	69.90	0	0.00	69.80	1	491	0.20%
2018/12/24	0	0.00	1	69.70	69.70	-1	553	-0.18%
2018/12/19	0	0.00	5	71.20	72.10	-5	560	-0.89%
2018/12/18	8	71.55	2	71.15	71.50	6	560	1.07%
2018/12/13	0	0.00	2	71.40	71.70	-2	582	-0.34%
2018/12/12	1	71.90	0	0.00	71.80	1	579	0.17%
2018/12/06	1	69.70	5	69.40	69.60	-4	580	-0.69%
2018/12/04	1	71.40	2	71.75	71.40	-1	594	-0.17%
2018/12/03	2	72.45	0	0.00	72.00	2	597	0.33%
2018/11/30	0	0.00	9	70.42	70.80	-9	587	-1.53%
2018/11/29	6	70.63	13	70.48	70.30	-7	579	-1.21%
2018/11/28	25	69.78	5	68.82	70.00	20	569	3.51%
2018/11/27	4	68.55	0	0.00	68.40	4	556	0.72%
2018/11/23	0	0.00	1	67.30	67.70	-1	546	-0.18%
2018/11/21	0	0.00	1	67.00	67.30	-1	541	-0.18%
2018/11/16	0	0.00	70	68.52	68.80	-70	542	-12.90%
2018/11/14	0	0.00	0.1	67.40	67.30	-0.1	535	-0.01%
2018/11/12	1	66.80	0	0.00	67.00	1	533	0.19%
2018/11/08	1	71.30	0	0.00	67.80	1	559	0.18%
2018/11/02	0	0.00	5	64.60	64.50	-5	540	-0.92%
2018/11/01	25	65.20	0	0.00	64.20	25	538	4.64%
2018/10/30	0	0.00	55	61.12	61.30	-55	520	-10.57%
2018/10/29	30	61.00	14	60.51	60.70	16	524	3.05%
2018/10/26	1	62.30	17	61.48	61.50	-16	523	-3.06%
2018/10/25	3	62.80	0	0.00	62.40	3	529	0.57%
2018/10/23	1	65.60	0	0.00	65.30	1	532	0.19%
2018/10/16	1	66.60	0	0.00	66.70	1	564	0.18%
2018/10/15	2	66.75	0	0.00	66.80	2	561	0.36%
2018/10/12	1	65.60	0	0.00	67.80	1	570	0.18%
2018/10/11	2	67.30	0	0.00	65.40	2	587	0.34%
2018/09/25	0	0.00	1	71.30	71.60	-1	577	-0.17%
2018/09/20	5	73.00	0	0.00	70.00	5	574	0.87%
2018/09/10	2	71.85	0	0.00	70.90	2	574	0.35%
2018/09/03	0	0.00	1	77.50	77.10	-1	575	-0.17%
2018/08/28	0	77.80	0	0.00	77.70	0	585	0.01%
2018/08/22	1	77.70	0	0.00	77.50	1	572	0.17%
2018/08/17	0	0.00	3	77.80	77.80	-3	566	-0.53%
2018/08/16	1	77.30	0	0.00	77.80	1	560	0.18%
2018/08/13	100	81.79	0	0.00	82.00	100	514	19.42%
2018/08/08	0	0.00	0.4	83.00	83.00	-0.4	493	-0.09%
2018/08/06	0.2	82.60	0	0.00	82.60	0.2	495	0.04%
2018/08/03	1.1	82.51	0	0.00	82.60	1.1	496	0.22%
2018/07/30	0.1	84.10	0	0.00	84.00	0.1	478	0.01%
2018/07/27	0	84.80	0	0.00	84.90	0	470	0.01%
2018/07/26	12	84.39	14.2	83.61	83.60	-2.2	450	-0.48%
2018/07/24	0.1	82.40	1	82.80	82.80	-0.9	434	-0.21%
2018/07/17	0	0.00	1	81.50	81.70	-1	411	-0.24%
2018/07/05	1	80.30	1	81.30	79.30	0	418	0.00%
2018/07/03	0	0.00	40	79.24	78.90	-40	415	-9.62%
2018/06/29	5	79.58	5	80.16	79.90	0	422	0.00%
2018/06/21	40	80.24	0	0.00	80.00	40	446	8.96%
2018/06/20	1	80.00	0	0.00	79.90	1	457	0.22%
2018/06/19	1	80.50	0	0.00	80.20	1	464	0.22%
2018/06/13	0.1	82.70	0	0.00	82.70	0.1	561	0.02%
2018/06/08	0.1	81.80	0	0.00	81.50	0.1	557	0.02%
2018/05/30	0.1	81.90	0	0.00	81.90	0.1	578	0.02%
2018/05/29	0.1	83.00	0	0.00	83.20	0.1	586	0.02%
2018/05/23	0.1	82.20	0	0.00	82.20	0.1	606	0.02%
2018/05/22	1	82.00	1	82.40	82.40	0	613	0.00%
2018/05/21	1	81.00	1	81.10	81.50	0	632	0.00%
2018/05/17	1	80.00	0	0.00	80.00	1	653	0.15%
2018/05/16	1	80.10	1	81.00	80.10	0	653	0.00%
2018/05/15	0	0.00	1	80.20	80.00	-1	662	-0.15%
2018/05/14	1	80.10	0	0.00	79.90	1	686	0.15%
2018/05/11	0	0.00	1	81.00	80.60	-1	685	-0.15%
2018/05/09	1	80.80	0	0.00	80.50	1	692	0.14%
2018/05/02	0	0.00	1	80.10	80.00	-1	734	-0.14%
2018/04/26	0	0.00	2	79.65	79.20	-2	852	-0.23%
2018/04/25	2	79.65	5	80.30	80.40	-3	878	-0.34%
2018/04/20	0	0.00	3	84.40	83.80	-3	1,003	-0.30%
2018/04/19	3	83.90	1	84.40	84.00	2	1,013	0.20%
2018/04/17	0	0.00	1	83.30	83.30	-1	1,043	-0.10%
2018/04/16	0	0.00	6	84.88	84.70	-6	1,058	-0.57%
2018/04/12	1	85.00	3	85.23	85.00	-2	1,089	-0.18%
2018/04/11	5	84.90	2	85.45	85.90	3	1,097	0.27%
2018/04/10	1	84.10	0	0.00	83.80	1	1,114	0.09%
2018/04/09	1	84.70	0	0.00	84.40	1	1,127	0.09%
2018/04/03	14	85.70	0	0.00	86.00	14	1,135	1.23%
2018/04/02	0	0.00	1	87.50	86.40	-1	1,143	-0.09%
2018/03/31	0	0.00	1	86.00	86.00	-1	1,192	-0.08%
2018/03/29	0	0.00	5	84.20	84.50	-5	1,217	-0.41%
2018/03/27	0	0.00	0.1	85.00	85.20	-0.1	1,216	-0.01%
2018/03/26	0.1	84.00	0	0.00	84.00	0.1	1,208	0.01%
2018/03/22	1	87.50	1	88.40	87.00	0	1,194	0.00%
2018/03/21	3	87.53	2	87.75	86.90	1	1,187	0.08%
2018/03/20	0	0.00	2	86.20	88.00	-2	1,152	-0.17%
2018/03/16	4	83.60	0	0.00	83.50	4	1,127	0.35%
2018/03/14	1	83.40	1	84.00	83.30	0	1,152	0.00%
2018/03/09	2.1	83.28	1	82.30	82.90	1.1	1,157	0.09%
2018/03/08	2	81.20	0	0.00	80.60	2	1,153	0.17%
2018/03/07	0	0.00	1	81.80	80.80	-1	1,162	-0.09%
2018/03/06	1	81.00	0	0.00	80.50	1	1,183	0.08%
2018/03/05	0	0.00	3	80.87	80.20	-3	1,199	-0.25%
2018/03/02	0	0.00	1	81.80	81.10	-1	1,209	-0.08%
2018/02/23	2	84.75	37	85.76	84.20	-35	1,253	-2.79%
2018/02/22	37	85.70	0	0.00	85.70	37	1,270	2.91%
2018/02/06	1	80.10	1	81.10	81.10	0	1,385	0.00%
2018/02/05	10	86.10	15	85.95	86.50	-5	1,363	-0.37%
2018/02/01	0	0.00	1	88.90	88.30	-1	1,375	-0.07%
2018/01/31	0	0.00	1	88.10	89.00	-1	1,383	-0.07%
2018/01/25	0	0.00	2	90.20	88.70	-2	1,380	-0.14%
2018/01/24	0	0.00	25	88.58	89.80	-25	1,373	-1.82%
2018/01/23	0	0.00	33	89.12	88.80	-33	1,357	-2.43%
2018/01/22	1	91.80	10	91.50	90.50	-9	1,328	-0.68%
2018/01/19	0	0.00	3	89.07	89.80	-3	1,265	-0.24%
2018/01/18	0	0.00	1	87.60	87.60	-1	1,240	-0.08%
2018/01/16	114	85.88	79	86.17	87.30	35	1,156	3.03%	大買/
2018/01/15	0	0.00	0.2	84.00	84.10	-0.2	1,109	-0.02%
2018/01/12	4	83.33	0	0.00	83.80	4	1,098	0.36%
2018/01/10	3.1	82.69	3	83.70	82.50	0.1	1,064	0.01%
2018/01/08	0	0.00	17	82.41	81.20	-17	1,035	-1.64%
2018/01/05	2	83.90	0	0.00	83.00	2	1,021	0.20%
2018/01/04	2	84.10	0	0.00	83.00	2	1,009	0.20%
2018/01/03	0	0.00	3	82.50	82.20	-3	1,000	-0.30%
2018/01/02	0	0.00	0.8	81.60	81.90	-0.8	987	-0.08%