藥華藥 (6446)-群益金鼎券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
293.5
漲跌
▼2.5
漲幅
-0.84%
成交量
896張
產業
上市生技醫療類股
275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

藥華藥 (6446)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	1	296.50	0	0.00	293.50	1	1,138	0.09%
2024/04/29	3.1	287.56	0	0.00	296.00	3.1	1,131	0.27%
2024/04/26	3	286.17	0	0.00	285.50	3	1,120	0.27%
2024/04/25	1.1	289.21	0	0.00	288.50	1.1	1,117	0.09%
2024/04/23	1	290.50	0	0.00	287.50	1	1,119	0.09%
2024/04/22	3	292.00	4	293.38	288.00	-1	1,120	-0.09%
2024/04/19	5.1	289.02	3	287.00	285.50	2.1	1,108	0.19%
2024/04/18	0.1	303.00	0	0.00	302.00	0.1	1,069	0.00%
2024/04/17	1.1	308.05	1.4	308.50	307.00	-0.3	1,063	-0.03%
2024/04/16	2	303.75	0	0.00	303.50	2	1,071	0.19%
2024/04/15	1	314.00	0	0.00	314.00	1	1,073	0.09%
2024/04/12	3	320.00	0.2	320.32	320.50	2.8	1,103	0.25%
2024/04/11	4	323.03	2.1	323.50	323.00	2	1,110	0.18%
2024/04/10	1.1	331.45	1.3	328.85	328.00	-0.3	1,103	-0.02%
2024/04/09	0.1	328.50	0.3	328.50	326.00	-0.2	1,100	-0.02%
2024/04/08	1	328.00	0	0.00	325.00	1	1,098	0.09%
2024/04/02	0	0.00	7.4	328.83	329.00	-7.4	1,084	-0.69%
2024/04/01	6	330.67	0.5	329.65	329.50	5.6	1,089	0.51%
2024/03/29	0	0.00	9	323.00	322.00	-9	1,075	-0.84%
2024/03/27	0	0.00	1	322.00	320.00	-1	1,072	-0.09%
2024/03/26	0	318.67	52	322.84	318.00	-52	1,062	-4.89%
2024/03/25	0	329.50	13	326.73	325.50	-13	1,047	-1.24%
2024/03/22	0	327.00	0	326.00	326.00	0	1,048	0.00%
2024/03/20	0	333.00	1	331.06	331.50	-1	1,051	-0.10%
2024/03/19	0	0.00	4	333.75	332.50	-4	1,049	-0.38%
2024/03/18	0	0.00	12	325.02	329.00	-12	1,043	-1.15%
2024/03/15	0	0.00	2	328.50	326.50	-2	1,042	-0.19%
2024/03/13	0	0.00	1	327.00	329.50	-1	1,031	-0.10%
2024/03/11	0	0.00	1	321.00	326.00	-1	1,114	-0.09%
2024/03/08	0	0.00	1	326.00	320.00	-1	1,130	-0.09%
2024/03/07	0	318.50	1	322.00	328.00	-1	1,144	-0.09%
2024/03/06	5	330.90	5	330.00	324.00	0	1,139	0.00%
2024/03/05	0	0.00	2.5	318.40	316.50	-2.5	1,126	-0.22%
2024/03/04	1	318.52	4	321.13	319.50	-3	1,130	-0.26%
2024/02/29	1	319.52	0	0.00	328.50	1	1,148	0.09%
2024/02/27	1	330.00	7.1	325.07	324.00	-6.1	1,114	-0.55%
2024/02/26	1	333.50	2.5	331.62	332.00	-1.5	1,118	-0.13%
2024/02/23	1	322.50	4	327.50	324.00	-3	1,107	-0.27%
2024/02/21	0	0.00	1	327.50	329.50	-1	1,118	-0.09%
2024/02/20	0	0.00	0.2	327.50	328.00	-0.2	1,115	-0.02%
2024/02/19	0.1	320.50	0	0.00	319.50	0.1	1,109	0.01%
2024/02/16	1	315.50	3	314.67	315.00	-2	1,125	-0.18%
2024/02/15	3	310.87	13	313.85	311.50	-10	1,130	-0.88%
2024/02/05	1	309.50	0.1	311.50	309.50	0.9	1,126	0.08%
2024/02/02	0	0.00	0.1	314.00	315.00	-0.1	1,253	-0.01%
2024/02/01	1	312.00	0.1	313.50	314.00	0.9	1,311	0.07%
2024/01/31	0	313.00	0.1	315.50	315.00	-0.1	1,380	-0.01%
2024/01/30	1	315.50	6	315.17	314.50	-5	1,416	-0.35%
2024/01/29	3	319.00	8.1	318.76	319.00	-5.1	1,467	-0.35%
2024/01/26	0	0.00	0.2	322.50	319.00	-0.2	1,501	-0.01%
2024/01/25	4	320.50	2	322.75	321.00	2	1,504	0.13%
2024/01/24	3	328.33	1	328.50	320.50	2	1,517	0.13%
2024/01/23	0.1	323.50	5	322.20	322.50	-4.9	1,495	-0.33%
2024/01/22	0	0.00	1	327.00	326.50	-1	1,516	-0.07%
2024/01/19	0	0.00	1.1	323.95	325.50	-1.1	1,554	-0.07%
2024/01/18	1	320.00	1	320.50	321.00	0	1,570	0.00%
2024/01/17	7.2	318.13	0.1	318.00	316.00	7.1	1,568	0.45%
2024/01/12	0	0.00	2.1	336.40	336.00	-2.1	1,551	-0.14%
2024/01/11	0	0.00	1	330.00	334.50	-1	1,557	-0.06%
2024/01/10	2	330.50	1.4	328.47	328.00	0.6	1,560	0.04%
2024/01/09	1	333.00	0.1	335.00	333.00	0.9	1,551	0.06%
2024/01/08	5	349.10	3.1	347.55	340.00	1.9	1,531	0.12%
2024/01/05	4	351.50	1	353.00	349.00	3	1,501	0.20%
2024/01/03	1.1	342.36	1	343.00	341.50	0.1	1,514	0.01%
2024/01/02	0	0.00	1	348.00	349.50	-1	1,513	-0.07%
2023/12/29	0	0.00	0	344.50	346.00	0	1,524	0.00%
2023/12/28	1	346.50	0.2	343.78	346.00	0.8	1,550	0.05%
2023/12/27	0.2	338.85	0.1	338.00	339.50	0.1	1,547	0.00%
2023/12/26	0.1	335.21	1	333.50	333.00	-0.9	1,547	-0.06%
2023/12/25	1	331.01	0	0.00	332.00	1	1,552	0.06%
2023/12/21	0	0.00	2	331.50	331.50	-2	1,576	-0.13%
2023/12/19	0	0.00	2	333.00	331.50	-2	1,616	-0.12%
2023/12/14	0	0.00	11.7	332.61	334.00	-11.7	1,685	-0.70%
2023/12/13	0	0.00	97.1	335.25	331.00	-97.1	1,733	-5.60%
2023/12/12	0.1	337.62	0.2	342.50	337.50	-0.1	1,923	0.00%
2023/12/11	1.1	340.02	0.2	340.25	339.00	0.9	1,944	0.05%
2023/12/08	4	338.50	2.5	338.60	338.00	1.6	1,967	0.08%
2023/12/07	8.3	336.20	16	336.88	336.00	-7.7	1,996	-0.39%
2023/12/06	2.1	342.12	2.1	343.31	340.00	-0.1	2,022	0.00%
2023/12/05	10	366.80	10.3	363.45	366.50	-0.3	1,984	-0.01%
2023/12/04	0	0.00	0.2	370.33	368.00	-0.2	1,966	-0.01%
2023/12/01	4	360.25	4	361.50	360.00	0	1,975	0.00%
2023/11/30	5	362.30	5	362.90	364.50	0	1,964	0.00%
2023/11/29	2.1	366.83	2.1	363.56	367.00	0	1,956	0.00%
2023/11/28	0	0.00	1.1	366.23	366.00	-1.1	1,991	-0.06%
2023/11/27	2	364.75	3	364.67	362.00	-1	2,009	-0.05%
2023/11/24	1.2	360.62	0	0.00	358.50	1.2	2,034	0.06%
2023/11/22	0.1	354.00	1.1	354.09	353.50	-1	2,039	-0.05%
2023/11/21	4.3	356.20	9.1	359.84	357.00	-4.8	2,053	-0.24%
2023/11/17	1	362.00	1.1	358.64	362.00	-0.1	2,077	0.00%
2023/11/16	0.1	360.00	0	361.00	360.00	0	2,133	0.00%
2023/11/15	0.1	353.09	0.1	352.69	358.00	0	2,215	0.00%
2023/11/14	4.1	344.85	3.1	344.07	344.50	1	2,215	0.05%
2023/11/13	8	347.94	11	350.73	346.00	-3	2,276	-0.13%
2023/11/10	9	367.22	3	348.33	347.50	6	2,343	0.26%
2023/11/09	8.1	378.92	9.1	376.87	374.50	-1.1	2,280	-0.05%
2023/11/08	1	371.50	26.1	368.80	371.50	-25.1	2,301	-1.09%
2023/11/07	1	365.00	4	359.63	360.00	-3	2,292	-0.13%
2023/11/06	8	355.13	30.3	347.57	362.00	-22.3	2,284	-0.97%
2023/11/03	9	338.72	6.1	338.98	341.00	2.9	2,247	0.13%
2023/11/02	0	0.00	0.3	327.84	326.50	-0.3	2,220	-0.01%
2023/11/01	3	334.47	0.4	333.13	329.00	2.6	2,230	0.12%
2023/10/30	1	330.00	1	328.50	328.50	0	2,265	0.00%
2023/10/27	1.1	331.35	3	326.17	331.50	-1.9	2,264	-0.08%
2023/10/26	2	310.75	1	313.00	308.00	1	2,277	0.04%
2023/10/25	0	0.00	0	324.00	320.00	0	2,297	0.00%
2023/10/24	0	320.90	1	318.00	324.00	-1	2,319	-0.04%
2023/10/19	0	303.50	1	303.50	309.50	-1	2,396	-0.04%
2023/10/18	5	305.70	4.1	306.66	305.00	0.9	2,466	0.04%
2023/10/13	5	315.20	5	314.70	315.00	0	2,695	0.00%
2023/10/12	1	323.00	1	320.00	323.00	0	2,744	0.00%
2023/10/11	0	0.00	3.1	313.06	316.00	-3.1	2,767	-0.11%
2023/10/06	2	323.50	1	323.50	322.50	1	2,764	0.04%
2023/10/05	3	322.33	29.1	318.78	324.50	-26.1	2,778	-0.94%
2023/10/04	19	316.61	14	316.54	315.00	5	2,775	0.18%
2023/10/03	10	326.50	14	330.25	326.00	-4	2,768	-0.14%
2023/10/02	1	335.00	1.6	335.94	335.00	-0.6	2,801	-0.02%
2023/09/28	1	336.00	0	334.00	336.00	1	2,923	0.03%
2023/09/27	1	335.94	4.6	333.35	336.00	-3.6	2,949	-0.12%
2023/09/26	6.1	333.45	5	334.10	333.00	1.1	2,951	0.04%
2023/09/25	2	340.75	3.2	344.85	343.00	-1.2	2,956	-0.04%
2023/09/22	10.1	335.27	10	333.75	334.00	0	2,963	0.00%
2023/09/21	11.1	334.79	10	335.65	333.50	1	2,972	0.03%
2023/09/20	4	341.63	4.1	341.88	342.00	-0.1	2,962	0.00%
2023/09/19	22.1	348.88	23.1	352.44	345.50	-1	2,958	-0.03%
2023/09/18	22.1	361.27	22.1	362.65	361.00	0	2,946	0.00%
2023/09/15	5.1	360.45	19	366.24	372.00	-13.9	2,932	-0.48%
2023/09/14	12	362.00	10	361.30	363.50	2	2,742	0.07%
2023/09/13	14	360.50	14.2	356.67	363.50	-0.2	2,729	-0.01%
2023/09/12	8	362.50	8	362.63	362.00	0	2,719	0.00%
2023/09/11	2.1	364.18	9.3	363.68	363.00	-7.2	2,708	-0.27%
2023/09/08	0.2	343.00	0.2	349.08	358.00	-0.1	2,685	0.00%
2023/09/07	0.2	340.50	0.1	342.00	340.50	0.1	2,666	0.00%
2023/09/06	4	344.75	5	342.70	339.00	-1	2,674	-0.04%
2023/09/05	1	344.50	3	343.67	344.50	-2	2,662	-0.08%
2023/09/04	0	0.00	6	344.33	342.50	-6	2,683	-0.22%
2023/09/01	1.1	341.04	2	344.50	339.50	-0.9	2,695	-0.03%
2023/08/31	1	360.00	7	364.07	357.50	-6	2,730	-0.22%
2023/08/30	0	0.00	3	363.50	359.50	-3	2,762	-0.11%
2023/08/29	0	0.00	2	354.50	354.50	-2	2,740	-0.07%
2023/08/28	1	353.50	81	351.51	353.00	-80	2,744	-2.92%
2023/08/25	0	0.00	0.2	354.00	352.50	-0.2	2,782	-0.01%
2023/08/24	1	351.50	1	353.00	352.50	0	2,787	0.00%
2023/08/23	1	351.50	4.1	353.09	352.50	-3.1	2,795	-0.11%
2023/08/22	1	349.00	4	354.63	352.50	-3	2,812	-0.11%
2023/08/21	4	343.38	12.1	341.36	349.50	-8.1	2,841	-0.28%
2023/08/18	13	327.50	1	325.50	329.00	12	2,797	0.43%
2023/08/17	21	328.83	5.1	329.61	327.00	16	2,937	0.54%
2023/08/16	2	304.58	8.1	311.44	319.50	-6.1	2,893	-0.21%
2023/08/15	2	278.50	7.1	289.92	292.50	-5.1	2,861	-0.18%
2023/08/14	6.2	293.08	2	300.00	283.00	4.2	2,812	0.15%
2023/08/11	23	322.76	2.1	325.62	314.00	20.9	2,748	0.76%
2023/08/10	1	331.00	0.2	340.59	331.50	0.8	2,714	0.03%
2023/08/09	3	328.50	4.2	334.89	338.50	-1.2	2,729	-0.04%
2023/08/08	3	333.67	1.2	334.67	332.00	1.8	2,750	0.07%
2023/08/07	1	333.50	2	333.50	336.00	-1	2,771	-0.04%
2023/08/02	0	0.00	1	341.50	336.50	-1	2,780	-0.04%
2023/08/01	13	345.88	0	0.00	345.00	13	2,811	0.46%
2023/07/31	9	346.88	6	343.67	343.00	3	2,830	0.11%
2023/07/28	10.1	332.77	0	0.00	339.00	10.1	2,873	0.35%
2023/07/27	2	340.00	2	340.00	339.00	0	2,873	0.00%
2023/07/26	9	347.50	2	352.50	340.00	7	2,884	0.24%
2023/07/25	0	361.00	6	361.33	357.00	-6	2,884	-0.21%
2023/07/24	1	359.00	0.2	359.43	357.00	0.9	2,954	0.03%
2023/07/21	2	367.25	3.1	367.11	363.50	-1.1	2,981	-0.04%
2023/07/20	7.2	375.95	8	381.19	376.00	-0.9	2,974	-0.03%
2023/07/19	27	372.82	16.1	376.95	376.00	10.9	2,944	0.37%
2023/07/18	1	362.00	9.4	360.37	354.50	-8.4	2,881	-0.29%
2023/07/17	3	359.50	2.2	358.96	362.00	0.9	2,873	0.03%
2023/07/14	1	342.00	3	345.50	345.00	-2	2,835	-0.07%
2023/07/13	1	335.00	7	335.79	333.00	-6	2,826	-0.21%
2023/07/12	1	340.51	1.1	345.34	340.50	-0.1	2,838	0.00%
2023/07/11	1	342.01	1	344.00	346.00	0	2,917	0.00%
2023/07/10	1.2	350.22	0.6	347.63	346.00	0.6	2,922	0.02%
2023/07/07	6	353.09	1.1	353.66	353.00	5	2,914	0.17%
2023/07/06	19.5	364.91	17	365.76	357.50	2.5	2,890	0.09%
2023/07/04	0	0.00	0.1	339.00	335.50	-0.1	2,759	0.00%
2023/07/03	1.1	334.19	0	335.00	336.00	1.1	2,797	0.04%
2023/06/30	1	342.98	6.1	345.51	339.50	-5.1	2,817	-0.18%
2023/06/29	1.1	342.31	4.3	344.14	343.00	-3.2	2,822	-0.11%
2023/06/28	0.3	333.28	6.1	334.95	335.00	-5.8	2,810	-0.21%
2023/06/27	0	330.00	1.1	328.85	329.00	-1.1	2,833	-0.04%
2023/06/26	0.1	330.41	23	319.59	328.50	-22.9	2,835	-0.81%
2023/06/21	27	326.69	0	325.50	325.00	27	2,824	0.96%
2023/06/19	1	335.50	1	334.12	334.00	0	2,798	0.00%
2023/06/16	1	335.57	1	338.97	337.00	0	2,797	0.00%
2023/06/15	1.1	337.64	0	0.00	337.00	1.1	2,782	0.04%
2023/06/14	1	342.00	0.1	348.40	343.50	0.9	2,758	0.03%
2023/06/13	0.2	338.42	5	340.41	345.00	-4.9	2,740	-0.18%
2023/06/12	2	333.00	1.1	335.02	334.00	1	2,733	0.03%
2023/06/09	1.1	333.27	0.2	337.68	336.50	0.9	2,750	0.03%
2023/06/08	1.1	338.37	0	0.00	337.50	1.1	2,747	0.04%
2023/06/07	4	346.27	1	348.98	345.00	3	2,737	0.11%
2023/06/06	9	352.38	3.1	354.35	349.50	5.9	2,716	0.22%
2023/06/05	7	358.93	6	360.75	346.50	1	2,642	0.04%
2023/06/02	0	347.00	2	347.00	345.00	-2	2,579	-0.08%
2023/06/01	2	345.58	3	349.50	345.50	-1	2,571	-0.04%
2023/05/31	2	345.75	8.1	347.14	350.00	-6.1	2,578	-0.24%
2023/05/30	3.1	340.53	3	344.67	339.50	0.1	2,530	0.00%
2023/05/29	1	344.00	8.1	345.07	345.50	-7.1	2,512	-0.28%
2023/05/26	21.5	337.34	1.1	337.18	337.50	20.4	2,496	0.82%
2023/05/25	38.1	353.49	17	355.29	344.50	21.1	2,453	0.86%
2023/05/24	7.7	343.83	2	349.00	340.50	5.7	2,371	0.24%
2023/05/23	15.1	367.31	4	358.25	354.50	11.1	2,322	0.48%
2023/05/22	0	0.00	0	348.50	348.50	0	2,171	0.00%
2023/05/19	2.2	318.73	0.2	322.00	317.00	2	2,153	0.09%
2023/05/18	2	331.50	0	0.00	328.50	2	2,101	0.10%
2023/05/17	3	334.33	1	336.00	331.50	2	2,091	0.10%
2023/05/16	2	335.50	0	338.50	334.00	2	2,074	0.10%
2023/05/15	0	338.00	0	0.00	335.00	0	2,052	0.00%
2023/05/12	2	343.75	0	0.00	344.50	2	2,013	0.10%
2023/05/11	3	357.83	1	358.59	349.00	2	2,010	0.10%
2023/05/10	1	363.58	1	365.02	365.00	0	1,992	0.00%
2023/05/09	0	367.75	0	0.00	364.00	0	1,988	0.00%
2023/05/08	7	366.85	1	368.03	363.50	6	1,994	0.30%
2023/05/05	4	386.39	2	383.25	385.00	2	1,957	0.10%
2023/05/04	0	0.00	2	389.75	386.50	-2	1,922	-0.10%
2023/05/02	1.1	373.62	0	0.00	376.00	1.1	1,799	0.06%
2023/04/28	1	358.75	1	362.00	370.50	0	1,786	0.00%
2023/04/27	1	371.50	0	0.00	362.50	1	1,739	0.06%
2023/04/26	1	356.00	0	0.00	354.50	1	1,663	0.06%
2023/04/24	2	384.25	1	383.50	380.50	1	1,555	0.06%
2023/04/21	3.1	396.82	0	398.50	387.50	3.1	1,516	0.20%
2023/04/20	5	411.60	1	414.50	403.00	4	1,481	0.27%
2023/04/19	4	419.50	0	0.00	418.50	4	1,449	0.28%
2023/04/14	3.1	424.51	0	0.00	421.50	3.1	1,413	0.22%
2023/04/13	0.2	442.00	0	0.00	440.50	0.2	1,326	0.02%
2023/04/12	1	436.50	0	0.00	437.00	1	1,310	0.08%
2023/04/11	0	0.00	6	430.83	432.00	-6	1,312	-0.46%
2023/04/10	0.1	433.00	0	0.00	430.50	0.1	1,299	0.01%
2023/04/07	1	432.00	0	0.00	431.50	1	1,287	0.08%
2023/03/31	8	422.94	2	419.00	428.00	6	1,235	0.49%
2023/03/30	5	427.50	4	427.00	424.50	1	1,220	0.08%
2023/03/29	1	441.00	0	0.00	434.00	1	1,201	0.08%
2023/03/28	1	454.00	5	445.00	439.50	-4	1,197	-0.33%
2023/03/27	0.1	445.20	0	0.00	442.00	0.1	1,161	0.00%
2023/03/23	4	437.87	0	441.00	434.00	4	1,147	0.35%
2023/03/22	1	440.00	0	0.00	440.00	1	1,135	0.09%
2023/03/21	0	0.00	1	452.50	442.00	-1	1,138	-0.09%
2023/03/20	0	0.00	3.7	452.24	451.00	-3.7	1,133	-0.33%
2023/03/16	1	442.00	1	441.50	442.00	0	1,177	0.00%
2023/03/14	4	452.00	0	0.00	435.50	4	1,250	0.32%
2023/03/13	0	459.20	0	460.20	452.00	0	1,249	0.00%
2023/03/10	3	472.83	0	0.00	470.00	3	1,240	0.24%
2023/03/08	1	488.00	1	490.00	483.00	0	1,491	0.00%
2023/03/07	0	0.00	2	488.07	488.00	-2	1,511	-0.13%
2023/03/06	0	500.00	3.1	493.65	493.50	-3.1	1,522	-0.20%
2023/03/03	1.1	507.05	1	519.00	499.00	0.1	1,544	0.01%
2023/03/02	0	0.00	2	502.50	504.00	-2	1,537	-0.13%
2023/03/01	0	0.00	1	502.00	500.00	-1	1,556	-0.06%
2023/02/23	0.1	495.50	0	0.00	493.50	0.1	1,580	0.01%
2023/02/22	1	485.50	6	493.50	496.00	-5	1,611	-0.31%
2023/02/20	1	493.50	0.1	495.00	490.50	0.9	1,644	0.05%
2023/02/17	0	499.00	0	501.00	497.50	0	1,661	0.00%
2023/02/16	0	505.00	0	503.34	503.00	0	1,670	0.00%
2023/02/15	0	500.73	0	0.00	500.00	0	1,719	0.00%
2023/02/14	0.1	504.00	2	501.10	501.00	-2	1,716	-0.12%
2023/02/13	2	501.75	2	503.69	496.50	0	1,713	0.00%
2023/02/10	2	504.05	11	503.45	502.00	-9	1,721	-0.52%
2023/02/09	3	526.00	4.1	524.00	507.00	-1.1	1,737	-0.06%
2023/02/08	0	511.00	5.2	508.41	511.00	-5.1	1,714	-0.30%
2023/02/07	1.1	500.85	1	499.50	502.00	0.1	1,716	0.01%
2023/02/06	2	499.75	3.1	499.40	496.00	-1.1	1,734	-0.06%
2023/02/03	9.1	511.96	1.3	515.26	516.00	7.8	1,720	0.45%
2023/02/02	0.3	494.06	0.1	494.75	494.00	0.2	1,689	0.01%
2023/02/01	0.1	492.72	0	0.00	492.00	0.1	1,695	0.00%
2023/01/31	0	0.00	0.1	492.00	489.00	-0.1	1,711	0.00%
2023/01/30	1.1	496.29	1.1	495.07	495.00	0	1,719	0.00%
2023/01/17	0.1	477.63	1	476.50	476.50	-0.9	1,735	-0.05%
2023/01/16	1	481.50	1	484.39	475.00	0	1,743	0.00%
2023/01/13	1	470.60	1.1	472.64	473.00	-0.1	1,737	-0.01%
2023/01/12	0.1	461.55	3	462.50	462.50	-2.9	1,766	-0.16%
2023/01/11	0	464.00	80	459.71	459.00	-80	1,781	-4.49%
2023/01/10	1.1	460.92	1	466.00	457.50	0.1	1,783	0.01%
2023/01/09	0	0.00	0.1	474.00	472.50	-0.1	1,777	0.00%
2023/01/06	0	0.00	0	483.61	478.00	0	1,777	0.00%
2023/01/05	3	495.14	0.1	495.23	493.00	2.9	1,789	0.16%
2023/01/04	0.1	485.00	0	479.68	484.00	0.1	1,808	0.00%
2023/01/03	3	482.35	2.1	483.39	478.50	1	1,842	0.05%
2022/12/30	0	478.50	0.1	483.14	477.00	-0.1	1,848	-0.01%
2022/12/29	1.1	478.33	1.1	476.26	479.00	0	1,875	0.00%
2022/12/28	3.1	475.38	0.1	476.00	475.00	3	1,883	0.16%
2022/12/26	0	0.00	0.1	495.50	482.50	-0.1	1,925	-0.01%
2022/12/23	3.1	488.84	3	494.50	488.50	0.1	1,971	0.01%
2022/12/22	0.2	496.00	4	491.06	497.50	-3.9	2,007	-0.19%
2022/12/21	2	500.03	0	503.00	497.50	2	2,029	0.10%
2022/12/20	0.1	507.43	0	0.00	501.00	0.1	2,044	0.00%
2022/12/15	2	524.50	2	523.00	522.00	0	2,092	0.00%
2022/12/14	1	525.00	0.1	526.63	527.00	0.9	2,100	0.04%
2022/12/13	0	529.00	2	537.97	527.00	-2	2,100	-0.10%
2022/12/12	0	532.25	0.2	533.00	530.00	-0.2	2,104	-0.01%
2022/12/09	1.1	529.09	1	530.00	537.00	0.1	2,118	0.00%
2022/12/08	3	538.00	4	544.00	532.00	-1	2,138	-0.05%
2022/12/07	13	531.85	5	539.20	537.00	8	2,135	0.37%
2022/12/06	1	526.00	1.3	526.69	530.00	-0.3	2,099	-0.02%
2022/12/05	1.9	523.86	0.1	523.41	525.00	1.8	2,059	0.09%
2022/12/02	5	528.60	1.6	528.42	532.00	3.4	2,035	0.17%
2022/12/01	3.1	523.69	2	528.00	530.00	1.1	2,067	0.05%
2022/11/30	0	0.00	13	508.31	530.00	-13	2,051	-0.63%
2022/11/29	11	495.45	0	0.00	493.00	11	1,836	0.60%
2022/11/28	3	508.00	1.1	502.90	501.00	2	1,833	0.11%
2022/11/25	9.6	521.00	4	515.00	506.00	5.6	1,847	0.30%
2022/11/24	7	536.71	4	536.49	531.00	3	1,832	0.16%
2022/11/23	8	532.25	4	533.75	530.00	4	1,821	0.22%
2022/11/22	17	521.06	0.4	530.00	532.00	16.6	1,817	0.91%
2022/11/21	16	528.00	12.1	530.83	520.00	4	1,822	0.22%
2022/11/18	1	515.00	1.3	525.00	528.00	-0.3	1,833	-0.01%
2022/11/17	0	0.00	3	516.65	510.00	-3	1,817	-0.17%
2022/11/16	1	499.65	1.1	506.34	509.00	0	1,818	0.00%
2022/11/15	1.1	488.21	1	487.00	484.50	0.1	1,805	0.00%
2022/11/14	1	505.00	19.1	507.05	501.00	-18.1	1,797	-1.01%
2022/11/11	9.1	513.64	11	513.98	508.00	-1.9	1,791	-0.11%
2022/11/10	1	487.98	1.1	488.15	482.00	-0.1	1,750	-0.01%
2022/11/09	1.1	478.61	0.1	485.68	488.00	1	1,760	0.06%
2022/11/08	0.1	482.96	1	488.00	479.50	-0.9	1,796	-0.05%
2022/11/07	1	501.00	0	0.00	487.50	1	1,840	0.05%
2022/11/04	3	503.00	1.1	501.45	503.00	2	1,849	0.11%
2022/11/03	1	510.00	0.1	508.92	510.00	0.9	1,880	0.05%
2022/11/02	3	497.50	6	493.78	505.00	-3	1,878	-0.16%
2022/11/01	2.1	476.78	0.2	479.12	482.00	1.9	1,881	0.10%
2022/10/31	0	451.48	44.8	451.02	454.00	-44.8	1,900	-2.36%
2022/10/28	1.1	451.37	1	454.07	448.00	0	1,937	0.00%
2022/10/27	2	443.05	0	0.00	455.00	2	1,944	0.10%
2022/10/26	0	0.00	1.9	419.68	425.00	-1.9	1,948	-0.10%
2022/10/25	1	432.00	4.5	417.92	418.00	-3.5	1,955	-0.18%
2022/10/24	0.4	448.50	3	449.93	442.00	-2.6	1,933	-0.14%
2022/10/21	2.1	457.85	2	450.00	448.00	0.1	1,951	0.00%
2022/10/20	2	450.25	8	444.30	448.00	-6	1,961	-0.31%
2022/10/19	1.3	459.75	1	467.50	458.00	0.3	1,956	0.01%
2022/10/18	1.3	484.48	0	0.00	475.00	1.3	1,959	0.06%
2022/10/17	4	475.25	5	473.30	475.00	-1	1,976	-0.05%
2022/10/13	0	0.00	3.1	484.19	479.00	-3.1	1,975	-0.16%
2022/10/12	0	462.00	4	455.88	465.00	-4	1,955	-0.20%
2022/10/11	8.4	469.22	7	447.50	447.50	1.4	1,930	0.07%
2022/10/07	22.1	481.53	2	489.50	487.50	20.1	1,940	1.04%
2022/10/06	2.2	471.19	12.4	479.50	483.00	-10.2	1,970	-0.52%
2022/10/05	89.1	496.63	8	493.63	485.00	81.1	1,946	4.17%
2022/10/04	5.1	498.92	4	500.63	499.50	1.1	1,940	0.05%
2022/10/03	2.2	494.02	8	484.50	487.00	-5.8	1,940	-0.30%
2022/09/30	5.1	484.73	4	491.00	483.50	1.1	1,940	0.06%
2022/09/29	1.3	510.38	13	513.38	505.00	-11.7	1,947	-0.60%
2022/09/28	9.3	538.04	23	541.61	513.00	-13.7	1,968	-0.70%
2022/09/27	14	559.86	18	555.22	555.00	-4	1,963	-0.20%
2022/09/26	1	564.98	1	574.00	568.00	0	1,987	0.00%
2022/09/23	7	586.99	1	588.00	580.00	6	2,032	0.30%
2022/09/22	7	587.86	8	588.88	591.00	-1	2,100	-0.05%
2022/09/21	4	586.00	2	587.51	585.00	2	2,127	0.09%
2022/09/20	4	575.25	1	579.00	582.00	3	2,128	0.14%
2022/09/19	3.3	579.00	2.3	576.78	576.00	1	2,146	0.05%
2022/09/16	0	0.00	2	591.00	591.00	-2	2,151	-0.09%
2022/09/15	9.1	589.95	18	590.06	580.00	-8.9	2,160	-0.41%
2022/09/14	0	0.00	5	586.60	588.00	-5	2,173	-0.23%
2022/09/13	2.1	547.57	17	556.06	549.00	-14.9	2,176	-0.69%
2022/09/12	1	553.10	3	550.67	550.00	-2	2,199	-0.09%
2022/09/08	2	555.98	2	556.00	555.00	0	2,224	0.00%
2022/09/07	7	541.00	3	549.67	554.00	4	2,269	0.18%
2022/09/06	0	0.00	2	560.00	570.00	-2	2,284	-0.09%
2022/09/05	4	551.75	2	561.50	550.00	2	2,353	0.08%
2022/09/02	15.1	560.58	10	553.60	556.00	5.1	2,379	0.21%
2022/09/01	9	573.89	4	562.00	562.00	5	2,442	0.20%
2022/08/31	4	586.74	4	589.00	581.00	0	2,504	0.00%
2022/08/30	5	587.99	17.1	589.06	590.00	-12	2,498	-0.48%
2022/08/29	7.1	581.60	5	582.61	581.00	2	2,536	0.08%
2022/08/26	24	603.67	12	600.25	592.00	12	2,521	0.48%
2022/08/25	5	592.80	2.1	596.24	605.00	2.9	2,503	0.12%
2022/08/24	3	590.33	1	581.00	584.00	2	2,488	0.08%
2022/08/23	3	573.00	2	577.00	577.00	1	2,472	0.04%
2022/08/22	18.1	578.89	9	572.89	571.00	9.1	2,457	0.37%
2022/08/19	6	566.36	11	582.45	581.00	-5	2,444	-0.20%
2022/08/18	3	566.67	3	569.33	565.00	0	2,436	0.00%
2022/08/17	5	557.60	4	556.00	556.00	1	2,424	0.04%
2022/08/16	29	563.90	6	557.17	552.00	23	2,423	0.95%
2022/08/15	18	552.67	3	562.67	570.00	15	2,418	0.62%
2022/08/12	12.1	546.64	1.1	550.66	537.00	10.9	2,396	0.46%
2022/08/11	5.3	568.89	4	569.02	564.00	1.3	2,347	0.05%
2022/08/10	14.2	586.75	5	578.60	573.00	9.2	2,335	0.39%
2022/08/09	3.2	602.41	2	602.50	598.00	1.2	2,361	0.05%
2022/08/08	1	607.00	15	610.67	602.00	-14	2,376	-0.59%
2022/08/05	5	610.40	4	605.50	619.00	1	2,370	0.04%
2022/08/04	4	582.21	6.2	575.74	584.00	-2.2	2,366	-0.09%
2022/08/03	9	550.56	0	0.00	548.00	9	2,372	0.38%
2022/08/02	8	558.25	3	561.67	551.00	5	2,379	0.21%
2022/08/01	5	572.44	6	570.33	566.00	-1	2,385	-0.04%
2022/07/29	4	566.00	2	569.00	569.00	2	2,439	0.08%
2022/07/28	1	561.91	0	0.00	569.00	1	2,470	0.04%
2022/07/27	0	0.00	8.2	547.64	553.00	-8.2	2,466	-0.33%
2022/07/26	0.2	543.00	6.1	532.99	545.00	-5.9	2,460	-0.24%
2022/07/25	4	524.00	4	529.00	525.00	0	2,427	0.00%
2022/07/22	10	519.69	2	515.00	519.00	8	2,408	0.33%
2022/07/21	2.1	499.93	1	504.00	504.00	1.1	2,391	0.04%
2022/07/20	0	493.00	0	0.00	487.50	0	2,372	0.00%
2022/07/19	0.1	490.00	1	488.50	490.50	-1	2,371	-0.04%
2022/07/18	0	0.00	10	467.00	475.00	-10	2,363	-0.42%
2022/07/15	1	445.00	24	455.85	468.00	-23	2,365	-0.97%
2022/07/14	5	483.40	3	478.00	478.00	2	2,315	0.09%
2022/07/13	2	498.25	1	508.00	493.00	1	2,266	0.04%
2022/07/12	2	495.47	0	0.00	489.00	2	2,259	0.09%
2022/07/11	0	0.00	2	494.50	501.00	-2	2,241	-0.09%
2022/07/08	2	485.75	3.1	484.20	479.00	-1.1	2,217	-0.05%
2022/07/07	4	470.25	5	472.32	470.50	-1	2,193	-0.05%
2022/07/06	7.2	506.55	2	507.50	490.50	5.2	2,137	0.24%
2022/07/05	1	489.00	2.2	512.24	530.00	-1.2	2,076	-0.06%
2022/07/04	1.2	485.43	1.1	495.24	485.00	0.1	2,045	0.00%
2022/07/01	6.1	508.34	2	510.00	498.50	4.1	2,000	0.20%
2022/06/30	5.1	546.05	14	551.50	520.00	-9	1,935	-0.46%
2022/06/29	3	515.94	14.1	533.17	542.00	-11	1,837	-0.60%
2022/06/28	0	499.95	0.1	500.00	497.50	0	1,787	0.00%
2022/06/27	5.2	498.54	1	500.00	497.00	4.2	1,773	0.24%
2022/06/24	5	488.20	5.1	494.12	498.50	-0.1	1,757	0.00%
2022/06/23	6	486.24	5.1	489.04	491.00	0.9	1,752	0.05%
2022/06/22	7	482.07	10.1	495.38	489.00	-3.1	1,731	-0.18%
2022/06/21	4	479.63	5	485.50	483.50	-1	1,695	-0.06%
2022/06/20	6	468.50	8.1	473.48	458.50	-2.1	1,652	-0.13%
2022/06/17	5	463.80	4	471.88	477.00	1	1,616	0.06%
2022/06/16	2.3	489.91	21.1	480.23	475.50	-18.7	1,580	-1.18%
2022/06/15	12	475.38	5.4	458.76	484.00	6.7	1,528	0.44%
2022/06/14	4.4	426.83	30	420.02	459.00	-25.6	1,463	-1.75%
2022/06/13	5	448.30	6	448.33	448.00	-1	1,372	-0.07%
2022/06/10	12	437.96	2	430.13	452.00	10	1,332	0.75%
2022/06/09	10	405.50	9.1	411.82	420.00	0.9	1,252	0.08%
2022/06/08	4	385.25	3	384.33	382.00	1	1,159	0.09%
2022/06/07	9	388.89	29.1	381.82	385.50	-20.1	1,151	-1.75%
2022/06/06	1	370.00	1	370.00	370.00	0	1,108	0.00%
2022/06/02	13	369.31	0	0.00	367.50	13	1,116	1.16%
2022/06/01	3	364.67	2	367.00	370.00	1	1,127	0.09%
2022/05/31	0	0.00	2	351.50	355.00	-2	1,121	-0.18%
2022/05/30	3	359.83	2	360.75	355.50	1	1,142	0.09%
2022/05/27	0.1	351.00	1	350.00	352.00	-0.9	1,139	-0.08%
2022/05/26	2	347.50	0	0.00	344.50	2	1,135	0.18%
2022/05/25	1	356.50	0	0.00	357.00	1	1,132	0.09%
2022/05/24	0	0.00	31	358.08	357.00	-31	1,138	-2.72%
2022/05/23	0	0.00	4	368.00	367.00	-4	1,143	-0.35%
2022/05/20	3	375.00	0	0.00	370.50	3	1,141	0.26%
2022/05/19	1.1	368.91	0	0.00	368.00	1.1	1,123	0.10%
2022/05/17	16	364.38	65.1	356.20	354.00	-49.1	1,160	-4.23%
2022/05/16	2	384.75	13.3	392.89	380.50	-11.3	1,082	-1.04%
2022/05/13	2	391.25	11	394.36	391.00	-9	1,065	-0.84%
2022/05/12	2	383.50	15	393.00	393.00	-13	1,045	-1.24%
2022/05/11	15	376.27	1.1	370.25	390.00	13.9	1,016	1.37%
2022/05/10	3	359.00	1	356.00	368.50	2	971	0.21%
2022/05/09	4	357.50	3	363.83	363.00	1	959	0.10%
2022/05/06	6	364.75	22.1	342.37	363.50	-16.1	932	-1.72%
2022/05/05	0	0.00	1.6	324.53	344.00	-1.6	868	-0.19%
2022/05/04	1	314.00	0	0.00	313.00	1	833	0.12%
2022/05/03	1	317.50	3.1	322.15	324.00	-2.1	836	-0.25%
2022/04/29	0	0.00	2	307.00	310.00	-2	843	-0.24%
2022/04/26	1	304.50	0	0.00	305.50	1	832	0.12%
2022/04/25	0	0.00	0.2	307.00	307.00	-0.2	838	-0.02%
2022/04/22	0	0.00	2	324.50	314.00	-2	839	-0.24%
2022/04/21	1	315.50	2	318.00	320.00	-1	838	-0.12%
2022/04/14	1	306.00	0	0.00	312.00	1	879	0.11%
2022/04/13	0	0.00	1	310.00	307.00	-1	909	-0.11%
2022/04/11	0	0.00	1.1	321.02	324.00	-1.1	935	-0.11%
2022/04/07	1	311.50	0	0.00	311.50	1	963	0.10%
2022/04/06	5	322.00	0.1	321.17	322.00	5	976	0.51%
2022/04/01	0	320.00	1	312.00	319.50	-1	1,001	-0.10%
2022/03/31	0	0.00	8	309.06	314.00	-8	1,026	-0.78%
2022/03/30	0	0.00	20	310.00	311.00	-20	1,050	-1.90%
2022/03/29	0	0.00	57	301.75	305.00	-57	1,077	-5.29%
2022/03/28	2	297.61	41	305.00	296.00	-39	1,123	-3.47%
2022/03/25	4	320.00	0	0.00	319.50	4	1,202	0.33%
2022/03/24	0	0.00	1	314.00	314.00	-1	1,217	-0.08%
2022/03/23	1	306.00	0	0.00	305.00	1	1,273	0.08%
2022/03/22	6	304.17	0	0.00	302.00	6	1,298	0.46%
2022/03/14	59	311.72	0.1	309.50	313.50	59	1,507	3.91%
2022/03/11	16	305.22	1	305.50	305.00	15	1,558	0.96%
2022/03/10	20	311.95	8	308.13	305.00	12	1,596	0.75%
2022/03/09	21	306.29	12.1	304.66	306.00	9	1,624	0.55%
2022/03/08	12	305.46	81	297.23	298.00	-69	1,649	-4.18%
2022/03/07	3	307.83	1.1	314.27	305.50	1.9	1,689	0.11%
2022/03/04	1.1	324.49	23.1	323.23	330.00	-22	1,694	-1.30%
2022/03/03	15.1	323.06	4	327.13	324.50	11.1	1,708	0.65%
2022/03/01	72	299.33	40.1	299.02	300.00	31.9	1,727	1.85%
2022/02/25	6	287.25	1	297.50	297.00	5	1,766	0.28%
2022/02/24	13	282.77	0	0.00	280.50	13	1,791	0.73%
2022/02/23	15	295.27	0	0.00	291.00	15	1,911	0.78%
2022/02/22	0	0.00	34	305.22	302.50	-34	1,903	-1.79%
2022/02/21	0	0.00	1.5	308.00	308.50	-1.5	1,893	-0.08%
2022/02/18	8	307.00	19	315.21	310.50	-11	1,892	-0.58%
2022/02/17	35	299.50	1	299.50	299.50	34	1,832	1.86%
2022/02/16	0	0.00	1	272.50	272.50	-1	1,819	-0.05%
2022/02/15	2	254.50	0	0.00	248.00	2	1,830	0.11%
2022/02/11	2	249.50	1	255.00	266.00	1	1,813	0.06%
2022/02/10	1	253.26	1	260.00	256.50	0	1,803	0.00%
2022/02/09	2	267.50	6	267.67	265.50	-4	1,794	-0.22%
2022/02/08	2	287.75	9	288.44	287.00	-7	1,778	-0.39%
2022/02/07	3	290.00	2	290.00	290.00	1	1,772	0.06%
2022/01/26	8	287.63	1	286.50	289.00	7	1,757	0.40%
2022/01/25	31.1	280.04	8.1	287.32	285.00	23.1	1,738	1.33%
2022/01/24	40.1	263.82	1	272.50	274.00	39.1	1,710	2.29%
2022/01/20	6	254.67	3	256.83	252.50	3	1,679	0.18%
2022/01/19	20	247.98	0	0.00	248.00	20	1,666	1.20%
2022/01/18	3	250.00	1	256.00	252.50	2	1,663	0.12%
2022/01/17	4	242.50	1	253.00	253.50	3	1,655	0.18%
2022/01/13	1	249.50	4	239.50	245.50	-3	1,638	-0.18%
2022/01/12	0	0.00	1.4	257.81	257.00	-1.4	1,615	-0.09%
2022/01/11	1	260.00	4	262.75	259.50	-3	1,613	-0.19%
2022/01/10	5	250.30	9	260.00	260.50	-4	1,610	-0.25%
2022/01/07	2	252.25	11	246.36	247.00	-9	1,596	-0.56%
2022/01/06	8.1	263.45	3	268.00	262.00	5.1	1,581	0.32%
2022/01/05	4.2	272.53	0	0.00	274.50	4.2	1,549	0.27%
2022/01/04	2.1	271.59	11	277.14	281.00	-8.9	1,546	-0.58%
2022/01/03	2.5	267.23	0	0.00	264.00	2.5	1,527	0.17%
2021/12/30	3.1	289.04	1	293.00	293.00	2.1	1,510	0.14%
2021/12/29	17.2	302.42	0	0.00	299.00	17.2	1,503	1.14%
2021/12/28	0	0.00	1	303.50	308.00	-1	1,489	-0.07%
2021/12/27	13.1	284.10	2.2	277.27	280.00	10.9	1,468	0.74%
2021/12/24	0	0.00	6	295.50	288.00	-6	1,469	-0.41%
2021/12/23	2.1	290.08	7	295.50	286.00	-4.9	1,456	-0.34%
2021/12/22	1	290.00	1	301.00	301.00	0	1,434	0.00%
2021/12/21	32.1	275.25	0	0.00	280.00	32.1	1,379	2.33%
2021/12/20	0	300.00	0	0.00	300.00	0	1,282	0.00%
2021/12/17	2	336.42	4	333.00	333.00	-2	1,260	-0.16%
2021/12/16	0.1	384.11	0.1	380.00	370.00	0	1,195	0.00%
2021/12/15	2.2	388.83	116.1	384.63	385.00	-113.9	1,173	-9.71%	大賣/鉅額交易
2021/12/14	1	356.54	1	422.00	356.50	0	1,123	0.00%
2021/12/13	6.2	392.10	5.1	396.00	396.00	1.1	1,080	0.10%
2021/12/10	6	356.33	2	360.00	360.00	4	1,035	0.39%
2021/12/09	3	318.50	1.1	306.67	327.50	1.9	999	0.19%
2021/12/08	1.1	303.07	0	0.00	298.00	1.1	975	0.11%
2021/12/07	2	290.00	5.2	283.66	290.00	-3.2	951	-0.33%
2021/12/06	1.1	264.18	21.1	254.80	267.50	-20	890	-2.25%
2021/12/03	0	0.00	20	244.50	243.50	-20	848	-2.36%
2021/12/02	0.2	237.02	17	236.47	240.00	-16.8	810	-2.07%
2021/12/01	1.1	238.50	34	238.21	236.50	-32.9	779	-4.22%
2021/11/26	0	0.00	50	187.07	195.00	-50	692	-7.22%
2021/11/25	0	200.50	28	195.57	195.00	-28	697	-4.01%
2021/11/24	0	0.00	5	188.40	190.00	-5	684	-0.73%
2021/11/23	2	182.00	0	0.00	182.00	2	679	0.29%
2021/11/22	243	177.46	134	189.25	181.00	109	648	16.80%	大買/大賣/鉅額交易
2021/11/19	74	172.50	0	0.00	172.50	74	515	14.35%
2021/11/18	87	157.00	0	0.00	157.00	87	501	17.34%
2021/11/17	3	143.00	1.1	143.00	143.00	1.9	496	0.37%
2021/11/11	0	0.00	25	101.50	102.00	-25	495	-5.05%
2021/11/05	0	0.00	13	94.19	94.90	-13	498	-2.61%
2021/10/19	0	0.00	1	93.40	94.00	-1	564	-0.18%
2021/10/18	31	93.59	0	0.00	94.70	31	564	5.49%
2021/10/14	6	78.65	0	0.00	82.90	6	558	1.07%
2021/10/12	0	0.00	1	78.80	78.20	-1	550	-0.18%
2021/10/08	1	72.20	0	0.00	71.80	1	541	0.18%
2021/10/06	1	72.80	0	0.00	73.30	1	530	0.19%
2021/10/04	12	80.67	1	83.30	80.00	11	518	2.12%
2021/10/01	1	80.50	0	0.00	80.00	1	510	0.20%
2021/09/13	0	0.00	1	97.20	97.00	-1	479	-0.21%
2021/09/10	0	0.00	2	95.50	95.10	-2	478	-0.42%
2021/09/09	0	0.00	3	91.53	92.10	-3	477	-0.63%
2021/09/08	0	0.00	3	90.13	89.20	-3	478	-0.63%
2021/09/07	0	0.00	3	88.17	88.00	-3	478	-0.63%
2021/08/30	52	90.90	0.2	90.90	90.90	51.8	476	10.87%
2021/08/27	0.2	100.50	13	104.69	101.00	-12.8	459	-2.79%
2021/08/26	10	99.90	0	0.00	99.90	10	422	2.36%
2021/08/20	0	0.00	11	88.01	87.80	-11	440	-2.50%
2021/08/19	0	0.00	2	93.25	92.00	-2	445	-0.45%
2021/08/18	0	0.00	2	93.40	94.00	-2	460	-0.43%
2021/08/17	0	0.00	3	92.93	93.80	-3	462	-0.65%
2021/08/16	2	93.65	0	0.00	93.10	2	465	0.43%
2021/08/13	0	0.00	3	95.77	94.80	-3	471	-0.64%
2021/08/10	2	93.85	0	0.00	93.50	2	500	0.40%
2021/08/09	1	95.50	0	0.00	95.10	1	501	0.20%
2021/08/05	0	0.00	4	98.65	98.00	-4	495	-0.81%
2021/07/30	0	0.00	2	90.35	90.00	-2	465	-0.43%
2021/07/29	0	0.00	3	91.10	88.70	-3	464	-0.65%
2021/07/28	0	0.00	1	90.00	88.20	-1	461	-0.22%
2021/07/27	0	0.00	1	90.10	90.00	-1	471	-0.21%
2021/07/23	1	87.60	0	0.00	87.60	1	480	0.21%
2021/07/21	0	0.00	2	87.55	87.60	-2	487	-0.41%
2021/07/15	5	88.90	0	0.00	88.20	5	506	0.99%
2021/07/13	2	89.85	1	91.30	89.50	1	510	0.20%
2021/07/12	0	0.00	3	91.90	91.70	-3	508	-0.59%
2021/07/08	1	89.90	2	89.80	90.00	-1	508	-0.20%
2021/07/07	1	91.00	8	91.10	90.90	-7	512	-1.36%
2021/07/06	20	92.55	5	92.20	92.70	15	512	2.93%
2021/07/05	0	0.00	5	89.72	90.10	-5	509	-0.98%
2021/07/01	3	86.73	3	87.67	87.10	0	525	0.00%
2021/06/30	0	0.00	3	86.90	86.80	-3	532	-0.56%
2021/06/29	1	87.00	0	0.00	86.60	1	534	0.19%
2021/06/25	0	0.00	4	90.10	89.80	-4	541	-0.74%
2021/06/23	6	90.88	2	89.30	88.60	4	596	0.67%
2021/06/21	1	89.00	0	0.00	89.00	1	601	0.17%
2021/06/18	0	0.00	4	91.80	91.50	-4	606	-0.66%
2021/06/17	0	0.00	2	91.65	91.60	-2	613	-0.33%
2021/06/15	0	0.00	7	91.76	92.50	-7	631	-1.11%
2021/06/11	0	0.00	3	92.40	92.80	-3	635	-0.47%
2021/06/10	0	0.00	3	90.57	91.60	-3	651	-0.46%
2021/06/09	0	0.00	6	90.07	90.30	-6	695	-0.86%
2021/06/08	0	0.00	4	90.20	90.40	-4	730	-0.55%
2021/06/07	12	90.90	2	91.00	90.90	10	738	1.35%
2021/06/03	0	0.00	14	86.76	86.60	-14	736	-1.90%
2021/06/02	9	88.56	1	88.90	88.40	8	766	1.04%
2021/06/01	2	87.50	2	88.75	88.90	0	794	0.00%
2021/05/28	6	90.03	5	89.00	88.90	1	794	0.13%
2021/05/27	1	88.00	1	91.80	91.80	0	796	0.00%
2021/05/26	0	0.00	13	85.12	88.80	-13	782	-1.66%
2021/05/25	0	0.00	29	81.42	80.80	-29	777	-3.73%
2021/05/24	0	0.00	48	83.13	82.00	-48	784	-6.12%
2021/05/21	0	0.00	1	85.00	84.10	-1	794	-0.13%
2021/05/20	28	91.07	10	86.90	88.70	18	813	2.21%
2021/05/19	42	84.69	2	84.70	84.70	40	811	4.93%
2021/05/18	5	75.40	5	77.08	77.00	0	822	0.00%
2021/05/17	3	78.00	4	76.68	74.20	-1	825	-0.12%
2021/05/14	0	0.00	2	76.70	76.00	-2	836	-0.24%
2021/05/12	1	75.80	5	78.40	75.20	-4	840	-0.48%
2021/05/11	0	0.00	25	81.88	80.10	-25	833	-3.00%
2021/05/10	0	0.00	2	83.50	82.90	-2	827	-0.24%
2021/05/07	0	0.00	3	83.53	83.50	-3	826	-0.36%
2021/05/06	0	0.00	3	83.93	82.60	-3	827	-0.36%
2021/05/04	1	80.20	10	81.58	80.40	-9	826	-1.09%
2021/04/28	1	88.50	0	0.00	88.60	1	810	0.12%
2021/04/27	0	0.00	1	90.10	90.90	-1	806	-0.12%
2021/04/26	1	89.00	0	0.00	88.90	1	804	0.12%
2021/04/23	1	90.40	0	0.00	89.90	1	798	0.13%
2021/04/22	1	90.40	0	0.00	90.50	1	801	0.12%
2021/04/21	0	0.00	11	91.23	91.00	-11	794	-1.39%
2021/04/16	0	0.00	6	92.55	92.80	-6	791	-0.76%
2021/04/15	0	0.00	2	92.35	92.40	-2	792	-0.25%
2021/04/08	0	0.00	2	93.75	93.60	-2	794	-0.25%
2021/04/07	4	93.13	0	0.00	91.80	4	791	0.51%
2021/03/31	0	0.00	1	96.50	97.00	-1	783	-0.13%
2021/03/30	1.9	97.17	1	97.00	97.50	0.9	778	0.11%
2021/03/29	0	0.00	1	95.80	95.90	-1	770	-0.13%
2021/03/26	1	97.60	1	97.60	96.90	0	760	0.00%
2021/03/23	1	107.00	0	0.00	109.00	1	711	0.14%
2021/03/22	1	102.50	1	104.00	104.00	0	702	0.00%
2021/03/16	3	108.50	1	107.00	107.00	2	673	0.30%
2021/03/15	6	117.17	22	113.89	114.00	-16	651	-2.46%
2021/03/12	1	123.00	2	118.50	123.50	-1	611	-0.16%
2021/03/08	0	0.00	14	120.43	115.50	-14	597	-2.34%
2021/03/05	17	122.00	4	118.25	122.00	13	569	2.28%
2021/03/03	0	0.00	5	115.00	114.00	-5	537	-0.93%
2021/02/25	2	114.75	0	0.00	112.50	2	521	0.38%
2021/02/24	2	112.50	1	114.50	113.50	1	512	0.20%
2021/02/23	5	114.20	10	114.25	114.00	-5	504	-0.99%
2021/02/22	10	116.00	9	115.83	116.50	1	504	0.20%
2021/02/19	3	107.33	10	105.30	112.00	-7	498	-1.40%
2021/02/18	4	102.38	0	0.00	103.00	4	475	0.84%
2021/02/05	3	96.97	4	97.50	97.50	-1	461	-0.22%
2021/02/04	2	95.30	7	94.99	95.00	-5	451	-1.11%
2021/02/01	0	0.00	10	90.13	90.00	-10	457	-2.18%
2021/01/26	0	0.00	7	90.80	91.20	-7	472	-1.48%
2021/01/25	0	0.00	1	91.40	90.80	-1	480	-0.21%
2021/01/22	0	0.00	1	91.70	91.70	-1	490	-0.20%
2021/01/20	0	0.00	5	92.38	92.00	-5	520	-0.96%
2021/01/19	0	0.00	6	92.23	92.30	-6	572	-1.05%
2021/01/14	1	91.50	8	91.91	91.20	-7	594	-1.18%
2021/01/13	0	0.00	3	93.40	92.00	-3	594	-0.51%
2021/01/12	0	0.00	24	93.05	93.50	-24	593	-4.05%
2021/01/11	0	0.00	50	91.90	92.00	-50	596	-8.38%
2021/01/08	0	0.00	12	93.51	93.10	-12	593	-2.02%
2021/01/06	0	0.00	46	92.16	95.00	-46	600	-7.66%
2021/01/05	0	0.00	43	91.13	90.40	-43	595	-7.22%
2020/12/29	0	0.00	5	92.00	91.20	-5	592	-0.84%
2020/12/25	3	101.17	0	0.00	99.90	3	574	0.52%
2020/12/22	1	98.00	0	0.00	97.00	1	573	0.17%
2020/12/14	9	99.41	1	100.00	100.00	8	593	1.35%
2020/12/11	0	0.00	8	99.69	99.20	-8	593	-1.35%
2020/12/10	6	99.80	18	99.62	99.70	-12	593	-2.02%
2020/12/09	0	0.00	19	100.45	100.50	-19	593	-3.20%
2020/12/08	14	98.93	4	98.70	98.40	10	598	1.67%
2020/12/07	11	101.27	23	101.59	102.00	-12	594	-2.02%
2020/12/04	17	96.75	12	96.50	96.90	5	576	0.87%
2020/12/03	4	95.45	5	96.58	97.00	-1	570	-0.18%
2020/12/02	3	88.47	9	89.71	92.00	-6	561	-1.07%
2020/12/01	7	87.06	1	87.10	87.50	6	553	1.08%
2020/11/30	7	86.44	0	0.00	87.00	7	553	1.27%
2020/11/18	0	0.00	12	84.92	87.10	-12	590	-2.03%
2020/11/16	5	78.90	1	79.00	78.70	4	604	0.66%
2020/11/13	14	77.51	0	0.00	77.40	14	617	2.27%
2020/11/11	7	79.70	0	0.00	79.00	7	621	1.13%
2020/11/10	1	79.40	0	0.00	79.50	1	623	0.16%
2020/11/04	0	0.00	2	79.45	79.30	-2	642	-0.31%
2020/11/03	1	80.40	0	0.00	79.20	1	648	0.15%
2020/10/30	5	80.34	0	0.00	80.00	5	649	0.77%
2020/10/28	3	78.03	0	0.00	79.00	3	650	0.46%
2020/10/27	4	76.93	9	79.09	80.80	-5	635	-0.79%
2020/10/26	9	75.20	0	0.00	75.20	9	595	1.51%
2020/10/20	1	99.60	0	0.00	100.50	1	641	0.16%
2020/10/19	6	100.50	0	0.00	100.00	6	647	0.93%
2020/10/16	0	0.00	10	104.75	102.50	-10	649	-1.54%
2020/10/15	10	105.50	5	105.00	105.00	5	655	0.76%
2020/10/14	0	0.00	5	104.80	105.00	-5	662	-0.75%
2020/10/08	5	102.00	0	0.00	101.50	5	721	0.69%
2020/10/07	5	103.50	0	0.00	104.00	5	741	0.67%
2020/10/05	1	99.90	0	0.00	100.50	1	844	0.12%
2020/09/30	0	0.00	3	99.80	100.00	-3	880	-0.34%
2020/09/28	10	99.00	10	99.43	98.60	0	1,027	0.00%
2020/09/25	10	99.75	0	0.00	96.50	10	1,080	0.93%
2020/09/24	1	99.10	0	0.00	97.90	1	1,089	0.09%
2020/09/23	0	0.00	1	102.50	101.00	-1	1,092	-0.09%
2020/09/22	2	102.50	1	103.00	102.00	1	1,094	0.09%
2020/09/21	15	104.00	0	0.00	104.00	15	1,095	1.37%
2020/09/16	0	0.00	60	104.35	104.50	-60	1,113	-5.39%
2020/09/15	0	0.00	0.4	106.00	105.00	-0.4	1,131	-0.03%
2020/09/14	6	104.00	100	103.60	103.00	-94	1,159	-8.10%
2020/09/11	0	0.00	5	106.80	105.00	-5	1,167	-0.43%
2020/09/10	10	108.05	0.1	108.50	108.00	9.9	1,174	0.84%
2020/09/09	1	108.00	31	106.77	107.50	-30	1,181	-2.54%
2020/09/07	2	109.00	0	0.00	106.50	2	1,191	0.17%
2020/09/03	0	0.00	0.3	111.50	110.50	-0.3	1,206	-0.02%
2020/09/01	5.1	112.79	2	112.25	111.50	3.1	1,257	0.24%
2020/08/31	4.1	114.24	17	115.38	114.00	-12.9	1,271	-1.01%
2020/08/28	0.2	116.00	0	0.00	116.50	0.2	1,266	0.01%
2020/08/27	5	110.01	1	110.00	111.00	4	1,251	0.32%
2020/08/26	0	0.00	6	110.50	109.50	-6	1,256	-0.48%
2020/08/24	5	107.50	0	0.00	107.50	5	1,274	0.39%
2020/08/21	0	0.00	1	108.50	108.00	-1	1,272	-0.08%
2020/08/20	10	109.25	10	112.50	108.00	0	1,271	0.00%
2020/08/19	0	0.00	6	109.17	110.00	-6	1,242	-0.48%
2020/08/18	0	0.00	18	105.25	104.50	-18	1,231	-1.46%
2020/08/17	10.1	105.51	7	106.79	104.50	3.1	1,237	0.25%
2020/08/13	8	108.81	3	110.00	108.00	5	1,240	0.40%
2020/08/12	10	109.00	8	111.25	110.50	2	1,247	0.16%
2020/08/11	2	110.00	0	0.00	111.50	2	1,241	0.16%
2020/08/10	0	0.00	1	112.50	112.50	-1	1,244	-0.08%
2020/08/06	0	0.00	10	115.25	116.00	-10	1,257	-0.80%
2020/08/05	16	113.69	0	0.00	114.00	16	1,270	1.26%
2020/08/04	0	0.00	5	112.00	111.50	-5	1,273	-0.39%
2020/08/03	0	0.00	14	115.68	116.00	-14	1,292	-1.08%
2020/07/31	1.2	116.00	18	115.50	116.00	-16.8	1,314	-1.28%
2020/07/30	2.4	114.13	4	114.75	116.00	-1.6	1,330	-0.12%
2020/07/29	0	0.00	7	116.50	114.00	-7	1,323	-0.53%
2020/07/28	1	110.50	3	112.00	111.50	-2	1,300	-0.15%
2020/07/27	0	0.00	1	114.00	110.50	-1	1,288	-0.08%
2020/07/24	1	117.00	8	117.13	116.50	-7	1,267	-0.55%
2020/07/20	1	114.00	1	116.00	122.00	0	1,241	0.00%
2020/07/17	5	124.70	2	126.50	121.00	3	1,235	0.24%
2020/07/16	0	0.00	8	132.00	132.00	-8	1,211	-0.66%
2020/07/15	12	131.79	9	131.56	133.00	3	1,217	0.25%
2020/07/10	3	138.17	16	137.91	141.00	-13	1,144	-1.14%
2020/07/09	1	139.50	5	138.50	138.00	-4	1,077	-0.37%
2020/07/08	12	140.46	5	138.80	138.50	7	1,045	0.67%
2020/07/07	13	129.77	13	139.58	141.50	0	985	0.00%
2020/07/06	25	118.90	13	120.50	129.00	12	904	1.33%
2020/07/03	2	117.50	0	0.00	117.50	2	851	0.23%
2020/07/02	5	118.50	4	119.50	119.50	1	840	0.12%
2020/07/01	1	117.00	0	0.00	117.50	1	829	0.12%
2020/06/30	0	0.00	1	115.00	117.00	-1	827	-0.12%
2020/06/29	1	117.00	0	0.00	116.00	1	822	0.12%
2020/06/24	2	117.75	2	119.75	118.50	0	822	0.00%
2020/06/23	2	118.25	0	0.00	117.50	2	823	0.24%
2020/06/19	1	123.00	4	120.00	122.50	-3	796	-0.38%
2020/06/18	4	119.38	0	0.00	118.50	4	770	0.52%
2020/06/17	4	116.88	1	118.00	117.50	3	763	0.39%
2020/06/15	0	0.00	1	114.00	112.50	-1	757	-0.13%
2020/06/12	1	115.50	0	0.00	115.50	1	753	0.13%
2020/06/11	2	117.00	0	0.00	112.00	2	754	0.26%
2020/06/09	2	118.00	0	0.00	116.50	2	760	0.26%
2020/06/08	3	121.83	1	123.00	121.00	2	755	0.26%
2020/06/04	0	0.00	1	108.50	109.00	-1	690	-0.14%
2020/06/03	1	107.00	14	107.36	107.50	-13	682	-1.90%
2020/06/02	0	0.00	16	105.56	106.50	-16	674	-2.37%
2020/06/01	2	105.00	4	103.50	101.50	-2	665	-0.30%
2020/05/26	2	115.50	0.1	115.00	111.00	2	623	0.31%
2020/05/22	10	110.50	0.1	110.50	110.50	9.9	611	1.61%
2020/05/21	10	117.25	0	0.00	114.50	10	601	1.66%
2020/05/20	2.1	112.52	0	0.00	114.00	2.1	596	0.35%
2020/05/19	0.1	117.00	1	117.00	117.00	-0.9	592	-0.16%
2020/05/18	2	121.25	1	123.00	122.50	1	576	0.18%
2020/05/15	10	118.50	0	0.00	117.00	10	556	1.80%
2020/05/14	2	115.75	0.1	115.50	115.50	2	549	0.36%
2020/05/13	0	0.00	10	116.05	119.00	-10	542	-1.84%
2020/05/11	0.1	109.50	20	109.83	109.50	-20	507	-3.93%
2020/05/08	6	115.75	56	116.65	114.00	-50	495	-10.09%
2020/05/07	56	114.50	1	114.00	114.50	55	461	11.92%
2020/05/06	1	104.50	0	0.00	104.50	1	433	0.23%
2020/05/05	33	93.79	1	95.00	95.30	32	413	7.75%
2020/04/29	2	93.45	0	0.00	93.60	2	408	0.49%
2020/04/27	1	90.50	1	91.10	90.50	0	415	0.00%
2020/04/23	2	90.35	0	0.00	89.20	2	413	0.48%
2020/04/22	4	91.65	2	89.10	89.80	2	409	0.49%
2020/04/21	3	93.17	0	0.00	88.80	3	404	0.74%
2020/04/20	33	93.44	0	0.00	93.40	33	395	8.34%
2020/04/17	14	88.81	0	0.00	89.90	14	381	3.67%
2020/04/13	0	0.00	3	77.60	80.20	-3	386	-0.78%
2020/04/09	3	76.10	21	76.80	76.50	-18	408	-4.41%
2020/04/08	21	74.12	0	0.00	75.30	21	424	4.95%
2020/04/07	0	0.00	2	74.20	73.80	-2	435	-0.46%
2020/04/06	1	71.50	0	0.00	71.80	1	433	0.23%
2020/04/01	0	0.00	4	70.38	70.70	-4	433	-0.92%
2020/03/30	1	66.50	150	65.91	65.50	-149	429	-34.67%	大賣/鉅額交易
2020/03/27	0	0.00	9	70.50	70.40	-9	427	-2.11%
2020/03/26	0	0.00	25	64.66	65.70	-25	418	-5.97%
2020/03/24	1	54.00	0	0.00	58.90	1	416	0.24%
2020/03/23	1	55.70	0	0.00	55.60	1	412	0.24%
2020/03/20	0	0.00	344.6	60.47	61.70	-344.6	406	-84.73%	大賣/鉅額交易
2020/03/19	1	60.60	2	61.75	60.60	-1	393	-0.25%
2020/03/17	2	67.40	7	68.53	67.20	-5	397	-1.26%
2020/03/16	11	74.20	0	0.00	74.10	11	387	2.84%
2020/03/13	3	81.70	348	81.44	82.30	-345	373	-92.47%	大賣/鉅額交易
2020/03/12	0	0.00	5	91.60	90.40	-5	357	-1.40%
2020/03/11	0	0.00	1	100.00	99.10	-1	348	-0.29%
2020/03/10	0	0.00	3	98.60	98.80	-3	349	-0.86%
2020/03/09	0	0.00	2	100.75	99.50	-2	345	-0.58%
2020/03/04	0	0.00	3	102.17	103.00	-3	344	-0.87%
2020/03/03	0	0.00	3	102.67	103.00	-3	345	-0.87%
2020/03/02	1	99.90	2	100.75	99.90	-1	347	-0.29%
2020/02/26	0	0.00	3	104.00	104.50	-3	344	-0.87%
2020/02/25	0	0.00	12	104.17	105.00	-12	345	-3.47%
2020/02/24	3	104.33	2.1	104.79	105.50	0.9	345	0.27%
2020/02/21	1	103.50	0	0.00	105.00	1	343	0.29%
2020/02/20	0	0.00	15	105.87	104.50	-15	342	-4.38%
2020/02/19	0.1	107.50	9	106.72	108.00	-8.9	336	-2.65%
2020/02/18	0	0.00	3	106.33	107.00	-3	334	-0.90%
2020/02/17	1	105.00	11.1	106.13	105.00	-10.1	333	-3.02%
2020/02/14	1	105.50	0	0.00	108.00	1	332	0.30%
2020/02/13	0	104.00	0	0.00	103.00	0	326	0.01%
2020/02/12	0	104.00	5	101.00	103.00	-5	327	-1.52%
2020/02/11	10	101.00	11	101.45	102.00	-1	325	-0.31%
2020/02/10	0	0.00	6	100.25	100.50	-6	324	-1.85%
2020/02/07	0	0.00	17	102.53	103.00	-17	322	-5.28%
2020/02/06	0	0.00	4	104.25	105.00	-4	319	-1.25%
2020/02/05	0	0.00	17	105.12	105.50	-17	318	-5.33%
2020/02/04	1	103.00	0	0.00	104.50	1	318	0.31%
2020/02/03	1	98.00	9	101.71	103.00	-8	317	-2.52%
2020/01/31	1	104.00	0	0.00	104.00	1	312	0.32%
2020/01/30	2	104.00	7	108.64	103.50	-5	311	-1.60%
2020/01/17	1	115.00	0	0.00	116.00	1	301	0.33%
2020/01/16	0	0.00	3	116.33	116.50	-3	301	-0.99%
2020/01/15	2	113.00	4	114.75	115.00	-2	301	-0.66%
2020/01/14	2	112.75	0	0.00	113.50	2	302	0.66%
2020/01/10	1	116.00	1	115.00	115.00	0	315	0.00%
2020/01/09	2	116.75	2	116.75	117.00	0	313	0.00%
2020/01/08	2	117.25	9	117.83	118.00	-7	312	-2.24%
2020/01/07	2	120.25	1	120.00	119.00	1	307	0.32%
2020/01/06	1	117.50	1.1	117.61	118.00	-0.1	291	-0.02%
2020/01/03	4.1	114.46	7	116.21	112.50	-2.9	275	-1.06%
2020/01/02	7	114.14	0	0.00	117.50	7	264	2.64%
2019/12/31	9	107.28	2	106.50	110.00	7	243	2.88%
2019/12/30	0	0.00	1	101.50	101.50	-1	230	-0.43%
2019/12/27	0	0.00	1	99.50	101.00	-1	228	-0.44%
2019/12/26	1	98.80	1	99.30	99.20	0	225	0.00%
2019/12/25	0	0.00	3	98.67	98.80	-3	226	-1.32%
2019/12/24	6	98.68	1	99.20	99.00	5	226	2.20%
2019/12/23	2	99.70	0	0.00	99.50	2	225	0.89%
2019/12/20	0	0.00	1	100.00	100.50	-1	224	-0.45%
2019/12/19	0	0.00	1	99.80	99.80	-1	221	-0.45%
2019/12/18	0	0.00	1	99.30	99.00	-1	216	-0.46%
2019/12/17	0	0.00	1	99.40	99.40	-1	216	-0.46%
2019/12/16	0	0.00	1	98.80	99.10	-1	215	-0.46%
2019/12/13	12	99.92	1	101.00	99.90	11	212	5.17%
2019/12/10	1	106.00	0	0.00	106.00	1	191	0.52%
2019/12/06	0	0.00	2	108.50	108.00	-2	186	-1.07%
2019/12/05	10	109.00	0	0.00	110.00	10	185	5.39%
2019/12/04	0	0.00	2	110.00	110.50	-2	188	-1.06%
2019/11/29	19	111.50	1	111.50	111.50	18	185	9.72%
2019/11/28	1	110.50	0	0.00	111.50	1	183	0.55%
2019/11/22	0	0.00	6	111.00	111.00	-6	188	-3.18%
2019/11/19	1	108.50	0	0.00	109.50	1	192	0.52%
2019/10/21	0	0.00	1	117.00	115.50	-1	271	-0.37%
2019/10/16	5	107.00	0	0.00	105.50	5	258	1.93%
2019/10/14	2	107.00	0	0.00	107.00	2	265	0.75%
2019/10/08	1	110.50	0	0.00	110.50	1	267	0.37%
2019/09/23	0	0.00	1	113.50	113.00	-1	268	-0.37%
2019/09/06	0	0.00	1	122.00	121.00	-1	291	-0.34%
2019/08/28	2	110.50	0	0.00	109.00	2	291	0.69%
2019/08/21	0	0.00	1	120.00	120.00	-1	291	-0.34%
2019/08/20	5	120.40	0	0.00	119.50	5	291	1.72%
2019/08/08	0	0.00	54	128.24	129.00	-54	364	-14.82%
2019/08/07	0	0.00	1	127.00	127.50	-1	366	-0.27%
2019/08/06	7	125.29	0	0.00	127.00	7	371	1.88%
2019/07/30	95	128.18	0	0.00	127.00	95	385	24.67%
2019/07/29	132	131.98	0	0.00	132.50	132	377	35.01%	大買/鉅額交易
2019/07/26	168	126.03	1	122.00	129.00	167	357	46.69%	大買/鉅額交易
2019/07/25	10	118.50	0	0.00	118.00	10	334	2.99%
2019/07/24	20	116.75	0	0.00	115.00	20	337	5.93%
2019/07/23	10	117.75	0	0.00	118.00	10	339	2.95%
2019/07/22	20	118.25	0	0.00	118.50	20	340	5.88%
2019/07/17	0	0.00	2	119.00	118.50	-2	340	-0.59%
2019/07/16	8	110.63	0	0.00	111.00	8	331	2.41%
2019/07/15	0	0.00	2	110.50	110.50	-2	329	-0.61%
2019/07/12	1	111.00	0	0.00	112.50	1	331	0.30%
2019/07/11	3	115.50	0	0.00	116.00	3	335	0.89%
2019/07/09	1	117.50	0	0.00	118.00	1	332	0.30%
2019/07/08	1	118.00	0	0.00	118.00	1	334	0.30%
2019/07/02	40	121.13	0	0.00	121.00	40	348	11.47%
2019/06/10	0	0.00	1	120.00	119.50	-1	389	-0.26%
2019/06/05	0	0.00	1	118.50	118.50	-1	393	-0.25%
2019/05/28	0	0.00	1	118.50	122.00	-1	409	-0.24%
2019/05/24	2	118.00	0	0.00	120.00	2	420	0.48%
2019/05/21	0	0.00	6	119.00	121.50	-6	452	-1.33%
2019/05/20	6	113.50	2	110.00	113.50	4	440	0.91%
2019/05/17	3	105.83	426	106.59	103.50	-423	431	-97.98%	大賣/鉅額交易
2019/05/16	0	0.00	1	116.00	114.50	-1	411	-0.24%
2019/05/13	12	128.00	2	133.00	130.00	10	398	2.51%
2019/04/18	1	158.00	0	0.00	157.50	1	367	0.27%
2019/04/17	0	0.00	6	161.67	162.00	-6	365	-1.64%
2019/04/16	1	155.00	0	0.00	155.50	1	358	0.28%
2019/04/12	0	0.00	21	154.50	154.00	-21	363	-5.78%
2019/04/08	0	0.00	3	152.00	158.00	-3	369	-0.81%
2019/04/03	3	155.17	20	155.40	155.00	-17	365	-4.66%
2019/04/02	10	158.00	0	0.00	157.50	10	362	2.76%
2019/04/01	10	160.00	0	0.00	159.50	10	358	2.79%
2019/03/29	10	160.50	0	0.00	161.00	10	355	2.81%
2019/03/21	0	0.00	1	162.00	162.00	-1	408	-0.25%
2019/03/20	11	161.45	0	0.00	161.00	11	418	2.63%
2019/03/19	3	159.33	1	159.00	159.50	2	426	0.47%
2019/03/15	10	164.00	0	0.00	165.00	10	416	2.40%
2019/03/14	1	162.50	1	162.00	162.00	0	416	0.00%
2019/03/13	1	166.00	0	0.00	165.50	1	411	0.24%
2019/03/12	10	168.00	0	0.00	167.50	10	410	2.44%
2019/03/07	1	166.50	0	0.00	165.50	1	416	0.24%
2019/03/06	0	0.00	30	168.23	168.00	-30	412	-7.28%
2019/03/05	0	0.00	20	169.50	169.00	-20	413	-4.84%
2019/03/04	0	0.00	12	170.00	170.00	-12	415	-2.89%
2019/02/27	0	0.00	2	169.50	170.00	-2	412	-0.48%
2019/02/26	1	169.50	0	0.00	169.50	1	408	0.24%
2019/02/25	2	172.00	1	173.50	171.50	1	400	0.25%
2019/02/21	1	176.00	0	0.00	175.00	1	387	0.26%
2019/02/20	5	181.30	0	0.00	179.00	5	379	1.32%
2019/02/19	0	0.00	3	180.50	179.50	-3	376	-0.80%
2019/02/18	3	179.50	1	179.00	180.50	2	376	0.53%
2019/02/15	2	179.00	0	0.00	178.50	2	373	0.54%
2019/02/14	0	0.00	1	177.00	177.00	-1	371	-0.27%
2019/02/12	2	180.25	0	0.00	179.00	2	369	0.54%
2019/01/30	0	0.00	2	175.00	175.00	-2	362	-0.55%
2019/01/24	1	176.00	0	0.00	175.50	1	363	0.28%
2019/01/23	3	173.50	0	0.00	173.50	3	356	0.84%
2019/01/16	0	0.00	50	173.12	172.50	-50	359	-13.91%
2019/01/15	0	0.00	0.4	175.50	174.50	-0.4	359	-0.11%
2019/01/02	1	169.50	0	0.00	168.50	1	391	0.26%
2018/12/25	1	173.00	0	0.00	173.00	1	395	0.25%
2018/12/19	1	180.00	0	0.00	177.50	1	407	0.25%
2018/12/17	3	194.00	1	190.50	189.00	2	410	0.49%
2018/12/12	48	186.98	0	0.00	187.00	48	363	13.21%
2018/12/11	6	184.42	0	0.00	185.50	6	350	1.71%
2018/12/07	0	0.00	1	183.00	184.00	-1	344	-0.29%
2018/12/06	0	0.00	5	181.00	179.50	-5	335	-1.49%
2018/12/03	0	0.00	2	181.50	181.50	-2	347	-0.58%
2018/11/30	0	0.00	1	180.00	181.50	-1	350	-0.29%
2018/11/27	6	178.50	0	0.00	178.00	6	343	1.75%
2018/11/26	0	0.00	5	173.50	175.50	-5	343	-1.45%
2018/11/19	1	175.00	0	0.00	173.00	1	361	0.28%
2018/11/16	2	179.50	0	0.00	180.50	2	368	0.54%
2018/11/13	14	173.46	0	0.00	174.00	14	363	3.85%
2018/11/08	0	0.00	5	169.00	170.00	-5	360	-1.39%
2018/11/06	0	0.00	10	167.75	169.00	-10	371	-2.69%
2018/11/02	0	0.00	1	170.50	170.50	-1	375	-0.27%
2018/10/11	2	170.00	0	0.00	159.50	2	416	0.48%
2018/10/04	0	0.00	3	179.33	178.00	-3	402	-0.75%
2018/10/03	0	0.00	2	179.50	180.00	-2	398	-0.50%
2018/09/27	12	178.88	0	179.00	180.00	12	447	2.68%
2018/09/25	0	176.00	0	0.00	175.00	0	462	0.00%
2018/09/10	2	168.75	0	0.00	169.50	2	664	0.30%
2018/09/07	12	173.08	0	0.00	172.50	12	667	1.80%
2018/09/05	0	0.00	1	176.00	177.00	-1	675	-0.15%
2018/09/03	3	174.50	11	175.00	174.50	-8	677	-1.18%
2018/08/31	0	0.00	1	177.50	181.50	-1	675	-0.15%
2018/08/29	9	173.06	0	0.00	173.00	9	674	1.34%
2018/08/28	1	175.00	0	0.00	175.00	1	674	0.15%
2018/08/24	5	178.50	0	0.00	180.50	5	673	0.74%
2018/08/23	24	184.96	5	186.00	185.00	19	673	2.82%
2018/08/22	0	0.00	1	181.50	183.50	-1	666	-0.15%
2018/08/20	3	172.17	0	0.00	173.00	3	648	0.46%
2018/08/17	2	171.50	1	172.00	173.50	1	648	0.15%
2018/08/14	0	0.00	1	170.50	173.00	-1	650	-0.15%
2018/08/13	3	169.00	3	171.50	171.50	0	648	0.00%
2018/08/10	3	170.67	1	171.00	173.00	2	639	0.31%
2018/08/09	3	170.67	4	171.13	171.50	-1	640	-0.16%
2018/08/08	2	171.00	1	173.50	173.50	1	640	0.16%
2018/08/07	1	172.00	0	0.00	174.00	1	640	0.16%
2018/08/03	0	0.00	5	174.50	176.00	-5	652	-0.77%
2018/08/01	0	0.00	1	174.50	175.00	-1	656	-0.15%
2018/07/30	1	173.00	0	0.00	172.00	1	655	0.15%
2018/07/27	5	170.50	0	0.00	172.00	5	664	0.75%
2018/07/26	0	0.00	10	170.75	170.50	-10	671	-1.49%
2018/07/25	0	0.00	10	172.75	172.00	-10	681	-1.47%
2018/07/24	11	172.27	1	173.00	173.00	10	691	1.45%
2018/07/23	3	170.67	0	0.00	170.00	3	693	0.43%
2018/07/19	47	172.11	0	0.00	174.00	47	697	6.74%
2018/07/18	29	174.62	0	0.00	174.00	29	695	4.17%
2018/07/16	6	181.50	0	0.00	181.50	6	687	0.87%
2018/07/12	37	183.50	0	0.00	184.00	37	703	5.26%
2018/07/11	1	183.00	0	0.00	183.00	1	702	0.14%
2018/07/10	10	183.65	5	182.00	182.00	5	701	0.71%
2018/07/09	0	0.00	1	188.00	187.00	-1	692	-0.14%
2018/07/06	16	184.56	0	0.00	184.00	16	687	2.33%
2018/07/05	0	0.00	1	194.00	188.00	-1	667	-0.15%
2018/07/03	8	192.13	3	192.67	193.00	5	653	0.76%
2018/07/02	8	199.63	0	0.00	197.50	8	643	1.24%
2018/06/28	4	198.88	0	201.00	202.00	4	620	0.64%
2018/06/27	2	199.50	1	196.96	194.50	1	595	0.17%
2018/06/26	15	197.73	0	0.00	196.00	15	584	2.57%
2018/06/25	10	198.30	0	0.00	201.50	10	551	1.81%
2018/06/22	0	0.00	1	191.00	190.00	-1	502	-0.20%
2018/06/21	1	188.50	0	0.00	189.00	1	484	0.21%
2018/06/20	0	0.00	4	178.63	178.00	-4	467	-0.85%
2018/06/19	1	180.00	0	0.00	180.00	1	490	0.20%
2018/06/14	0	0.00	1	177.50	181.00	-1	555	-0.18%
2018/06/13	0	0.00	0	180.00	179.50	0	562	0.00%
2018/06/11	0	0.00	40	173.36	172.50	-40	574	-6.96%
2018/06/08	0	0.00	16	175.00	173.50	-16	584	-2.74%
2018/06/06	0	179.00	5	177.80	178.50	-5	631	-0.79%
2018/06/05	0	0.00	4	178.50	178.50	-4	637	-0.63%
2018/06/04	0	179.50	0	0.00	178.50	0	652	0.00%
2018/06/01	0	0.00	2	177.50	177.00	-2	667	-0.30%
2018/05/31	1	173.50	0	0.00	178.00	1	667	0.15%
2018/05/16	0	0.00	1	172.00	172.00	-1	760	-0.13%
2018/05/14	1	173.00	0	0.00	170.00	1	798	0.13%
2018/05/08	32	178.70	0	0.00	178.50	32	822	3.89%
2018/05/04	0	0.00	45.1	179.97	179.00	-45.1	821	-5.48%
2018/05/03	0	0.00	2.1	180.98	180.50	-2.1	813	-0.25%
2018/05/02	0	0.00	2	181.50	182.00	-2	805	-0.25%
2018/04/27	0.1	175.50	0	0.00	177.00	0.1	788	0.01%
2018/04/26	2	177.75	7	174.86	176.00	-5	786	-0.64%
2018/04/25	1	173.50	0	0.00	173.00	1	775	0.13%
2018/04/24	0	0.00	0	175.00	174.00	0	776	0.00%
2018/04/23	0	0.00	5	178.50	177.00	-5	776	-0.64%
2018/04/20	0	0.00	0.1	177.00	177.00	-0.1	776	-0.01%
2018/04/19	1	175.00	0.1	180.00	180.50	0.9	777	0.11%
2018/04/18	0	0.00	2	172.00	173.50	-2	760	-0.26%
2018/04/17	1.2	172.35	0	0.00	172.00	1.2	755	0.16%
2018/04/11	0.1	171.50	1	171.00	171.00	-0.9	753	-0.12%
2018/03/31	0	0.00	2	175.50	175.50	-2	728	-0.27%
2018/03/29	0	0.00	1	175.00	174.00	-1	723	-0.14%
2018/03/27	2	173.00	1	173.00	171.50	1	722	0.14%
2018/03/26	1	167.50	11	169.00	170.50	-10	721	-1.39%
2018/03/23	1	172.00	2	171.25	169.50	-1	719	-0.14%
2018/03/22	20	171.60	0	0.00	168.00	20	707	2.83%
2018/03/21	11	176.95	26	178.63	174.00	-15	683	-2.19%
2018/03/20	2	190.50	1	191.00	191.00	1	620	0.16%
2018/03/19	1	184.50	0	184.00	182.50	1	594	0.16%
2018/03/16	3	186.33	2	188.00	182.00	1	585	0.17%