精測 (6510)-群益金鼎券商分點個股進出

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

精測

(6510)

可現股當沖

股價
451.5
漲跌
▼5.5
漲幅
-1.20%
成交量
121張
產業
上櫃半導體類股
348人加入追蹤

立即追蹤
本地時間:13:30

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

精測 (6510)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
2024/04/29	0	479.00	0	0.00	480.00	0	173	0.01%
2024/04/25	0	454.67	0	0.00	450.00	0	170	0.00%
2024/04/19	0	0.00	1	451.50	451.00	-1	174	-0.57%
2024/04/17	0	0.00	4	479.88	478.00	-4	169	-2.36%
2024/04/16	2	489.00	0	0.00	481.00	2	166	1.20%
2024/04/15	0	0.00	12	490.00	484.00	-12	160	-7.45%
2024/04/12	0	0.00	1	507.00	507.00	-1	153	-0.65%
2024/04/08	2	516.00	0	0.00	512.00	2	165	1.21%
2024/04/03	0	0.00	2	506.00	507.00	-2	167	-1.20%
2024/04/01	0	0.00	2	512.00	511.00	-2	171	-1.17%
2024/03/29	2	520.00	0	0.00	519.00	2	173	1.15%
2024/03/26	0	0.00	40	516.13	517.00	-40	177	-22.53%
2024/03/22	2	520.00	0	0.00	521.00	2	179	1.11%
2024/03/12	2	528.00	30	524.27	527.00	-28	205	-13.61%
2024/03/07	0	0.00	20	528.50	525.00	-20	230	-8.69%
2024/03/04	0	0.00	15	554.33	553.00	-15	243	-6.15%
2024/02/27	0	0.00	1	569.00	552.00	-1	268	-0.37%
2024/02/23	1	564.00	0	0.00	561.00	1	278	0.36%
2024/02/20	0	0.00	1	568.00	569.00	-1	263	-0.38%
2024/01/19	0	0.00	20	516.00	521.00	-20	273	-7.32%
2024/01/16	0	0.00	0.2	520.00	523.00	-0.2	276	-0.05%
2023/12/28	0	0.00	0.2	559.00	558.00	-0.2	318	-0.06%
2023/12/22	1.9	564.36	0	0.00	559.00	1.9	370	0.51%
2023/12/14	0	0.00	50	565.98	565.00	-50	359	-13.90%
2023/12/12	0	0.00	1	577.00	567.00	-1	356	-0.28%
2023/12/11	2	573.00	1	573.00	572.00	1	352	0.28%
2023/12/08	1.1	572.47	1	571.00	572.00	0.1	351	0.03%
2023/12/06	1	583.00	0	0.00	583.00	1	341	0.29%
2023/11/29	29	589.03	0	0.00	592.00	29	321	9.03%
2023/11/28	8	586.50	40	581.78	586.00	-32	316	-10.11%
2023/11/20	0	0.00	1	536.00	538.00	-1	278	-0.36%
2023/11/16	1	533.00	0	529.00	533.00	1	277	0.36%
2023/11/14	2	522.00	0	0.00	525.00	2	273	0.73%
2023/11/13	0	0.00	1	516.00	516.00	-1	272	-0.37%
2023/11/06	25	524.72	0	0.00	522.00	25	276	9.05%
2023/11/02	5	498.00	0	0.00	505.00	5	272	1.84%
2023/11/01	5	498.00	0	0.00	491.50	5	270	1.85%
2023/10/31	5	499.60	0	0.00	496.00	5	271	1.84%
2023/10/30	5	495.10	0	0.00	494.00	5	269	1.85%
2023/10/27	14	515.39	50	517.16	491.00	-36	268	-13.40%
2023/10/26	14	536.14	4	533.00	524.00	10	269	3.71%
2023/10/25	1	557.00	0	0.00	557.00	1	265	0.38%
2023/10/18	1	570.00	0	0.00	580.00	1	261	0.38%
2023/10/17	0	0.00	1	595.00	588.00	-1	259	-0.38%
2023/10/13	0	0.00	4	570.25	574.00	-4	251	-1.59%
2023/10/04	50	566.18	0	0.00	573.00	50	285	17.52%
2023/10/03	4	568.00	0	573.50	573.00	4	287	1.38%
2023/10/02	1	582.05	1	583.00	581.00	0	290	0.01%
2023/09/28	50	596.88	5	586.60	580.00	45	290	15.47%
2023/09/27	2	554.50	2	556.00	585.00	0	274	0.00%
2023/09/26	30	537.43	0	0.00	537.00	30	250	11.96%
2023/09/21	2	522.50	0	0.00	520.00	2	267	0.75%
2023/09/15	26	549.92	0	0.00	549.00	26	284	9.12%
2023/09/14	0	0.00	1	541.00	539.00	-1	290	-0.34%
2023/09/11	1	525.00	0	0.00	518.00	1	304	0.33%
2023/09/07	1	537.00	1	527.00	538.00	0	332	0.00%
2023/09/05	0	0.00	0.1	523.00	532.00	-0.1	375	-0.02%
2023/09/04	10	506.80	0	0.00	514.00	10	379	2.63%
2023/09/01	0	0.00	0	519.00	519.00	0	390	0.00%
2023/08/28	0	0.00	3	499.00	503.00	-3	397	-0.75%
2023/08/16	0	481.00	6	477.75	480.00	-6	419	-1.43%
2023/08/15	1	482.50	0	0.00	482.50	1	418	0.24%
2023/08/11	0	488.50	1	493.00	483.50	-1	420	-0.24%
2023/08/10	0	496.00	0	0.00	489.00	0	419	0.00%
2023/08/02	30	509.10	0	0.00	507.00	30	416	7.20%
2023/08/01	0	514.00	0	0.00	512.00	0	415	0.00%
2023/07/31	0	521.50	24	514.00	515.00	-24	413	-5.80%
2023/07/20	0	0.00	0	584.00	575.00	0	416	0.00%
2023/07/19	0	590.11	0	0.00	590.00	0	419	0.00%
2023/07/18	1	568.00	1	580.00	568.00	0	414	0.00%
2023/07/17	0	0.00	1	604.00	580.00	-1	411	-0.24%
2023/07/14	24	598.00	0	0.00	601.00	24	403	5.95%
2023/07/13	0	0.00	1	601.00	591.00	-1	391	-0.26%
2023/07/12	14	580.00	10	580.40	570.00	4	375	1.07%
2023/07/07	90	594.04	6	586.00	595.00	84	364	23.06%
2023/07/05	21	600.81	0	0.00	601.00	21	355	5.91%
2023/07/03	1	600.00	0	600.00	597.00	1	342	0.29%
2023/06/27	9	572.22	0	0.00	569.00	9	331	2.71%
2023/06/26	0	0.00	0.1	564.00	567.00	-0.1	335	-0.03%
2023/06/21	0.1	572.53	0	0.00	566.00	0.1	360	0.02%
2023/06/20	10	589.49	0	0.00	575.00	10	377	2.65%
2023/06/19	0	0.00	0	578.40	576.00	0	377	0.00%
2023/06/16	0	586.00	0	0.00	584.00	0	381	0.00%
2023/06/15	0	588.00	0	0.00	589.00	0	377	0.00%
2023/06/14	1	610.95	0	0.00	593.00	1	370	0.27%
2023/06/13	1	594.00	1	592.00	593.00	0	356	0.00%
2023/06/12	11	591.64	3	582.33	595.00	8	342	2.34%
2023/06/09	2	569.50	2	575.50	575.00	0	310	0.00%
2023/06/08	1	530.00	0	0.00	526.00	1	288	0.35%
2023/05/26	0	0.00	0.1	496.97	492.00	-0.1	284	-0.04%
2023/04/27	0	0.00	0.1	464.50	462.00	-0.1	373	-0.03%
2023/04/26	0.1	480.00	1	483.00	480.00	-1	361	-0.26%
2023/04/25	3	495.33	3	479.67	477.00	0	359	0.00%
2023/04/24	1.1	491.60	1	499.00	491.00	0.1	351	0.01%
2023/04/20	0	0.00	1	529.28	520.00	-1	345	-0.29%
2023/04/17	0	0.00	2	566.00	572.00	-2	338	-0.59%
2023/04/13	0	0.00	2	569.00	567.00	-2	339	-0.59%
2023/04/10	0	0.00	0.1	573.00	582.00	-0.1	339	-0.03%
2023/04/06	0.1	565.00	0	0.00	562.00	0.1	338	0.03%
2023/03/31	0	0.00	2	568.00	569.00	-2	337	-0.59%
2023/03/30	0	0.00	1	573.00	573.00	-1	337	-0.30%
2023/03/29	1	575.00	1	573.00	573.00	0	338	0.00%
2023/03/27	4	594.00	4	592.00	589.00	0	330	0.00%
2023/03/24	4.1	620.44	3.5	621.94	606.00	0.6	323	0.18%
2023/03/23	2	627.98	0	0.00	629.00	2	299	0.67%
2023/03/22	0	0.00	7	599.29	596.00	-7	285	-2.45%
2023/03/21	2	592.00	3	590.33	588.00	-1	281	-0.36%
2023/03/15	0	0.00	6	565.00	564.00	-6	296	-2.03%
2023/03/13	0	0.00	3	560.00	573.00	-3	328	-0.91%
2023/03/07	2	591.00	0	0.00	587.00	2	402	0.50%
2023/03/06	4	598.50	2	603.00	595.00	2	412	0.48%
2023/03/02	1.4	598.26	3	606.00	595.00	-1.7	433	-0.38%
2023/02/24	5	595.40	1	590.00	589.00	4	423	0.94%
2023/02/23	1	585.00	2	584.00	585.00	-1	410	-0.24%
2023/02/20	0	578.63	0	0.00	577.00	0	407	0.01%
2023/02/17	1	579.00	1.6	579.13	578.00	-0.6	406	-0.15%
2023/02/15	3	586.67	2	581.50	587.00	1	402	0.25%
2023/02/14	0	0.00	3	581.33	576.00	-3	390	-0.77%
2023/02/13	1	580.00	60	579.90	578.00	-59	390	-15.10%
2023/02/10	3	583.67	3	584.67	584.00	0	388	0.00%
2023/02/09	0.1	596.82	0	0.00	596.00	0.1	375	0.03%
2023/02/08	2.6	587.69	2	560.00	587.00	0.6	357	0.17%
2023/02/03	2	557.00	0	0.00	554.00	2	332	0.60%
2023/02/01	4	548.50	2	546.00	550.00	2	333	0.60%
2023/01/30	2	536.00	0	0.00	537.00	2	328	0.61%
2023/01/12	2	496.00	0	0.00	491.00	2	320	0.62%
2023/01/11	10	492.20	0	0.00	494.50	10	320	3.12%
2023/01/10	4	499.25	0	0.00	489.50	4	319	1.25%
2023/01/09	2	492.00	0	0.00	501.00	2	318	0.63%
2023/01/03	0	0.00	0	471.50	475.00	0	320	0.00%
2022/12/30	0	470.50	0.1	470.02	465.50	-0.1	320	-0.02%
2022/12/29	0.1	481.63	0	0.00	482.00	0.1	316	0.03%
2022/12/28	46	478.59	2	478.50	481.50	44	321	13.70%
2022/12/27	0	0.00	8	488.94	487.00	-8	322	-2.48%
2022/12/23	11	487.36	1	485.50	490.50	10	324	3.08%
2022/12/22	1	499.00	1	500.00	496.50	0	323	0.00%
2022/12/21	4	497.63	2	500.50	497.00	2	327	0.61%
2022/12/16	2	512.00	0	0.00	520.00	2	335	0.60%
2022/12/15	1	527.00	3	525.06	528.00	-2	333	-0.61%
2022/12/14	0	522.57	0	0.00	534.00	0	327	0.01%
2022/12/12	2	516.00	0	0.00	521.00	2	315	0.63%
2022/12/09	0	0.00	0	526.13	522.00	0	314	-0.01%
2022/12/08	0	527.20	0	0.00	526.00	0	313	0.01%
2022/12/07	0	538.00	2	553.00	535.00	-2	314	-0.63%
2022/12/06	10	555.50	0	0.00	547.00	10	304	3.28%
2022/12/05	3	568.31	3	566.67	553.00	0	296	0.00%
2022/12/02	4	552.00	0	0.00	544.00	4	276	1.45%
2022/11/30	8	514.00	6	511.33	520.00	2	246	0.81%
2022/11/29	1	490.50	2	494.50	490.50	-1	235	-0.42%
2022/11/28	0	0.00	2	465.25	459.00	-2	225	-0.89%
2022/11/25	2	465.00	0	0.00	465.00	2	217	0.92%
2022/11/16	0	0.00	3	432.17	430.50	-3	209	-1.43%
2022/11/15	2	430.00	0	0.00	430.50	2	208	0.96%
2022/11/09	1	407.50	0	407.55	408.50	1	220	0.43%
2022/11/08	1	405.56	1	410.00	401.00	0	220	0.02%
2022/11/03	4	395.63	0	0.00	392.00	4	223	1.79%
2022/10/28	0	0.00	4	381.00	378.00	-4	245	-1.63%
2022/10/19	0	0.00	8	387.13	383.50	-8	294	-2.72%
2022/10/14	20	396.33	0	0.00	392.50	20	294	6.80%
2022/10/13	4	385.00	4	383.88	380.00	0	294	0.00%
2022/10/05	1	422.00	1	420.00	422.00	0	294	0.00%
2022/10/04	6	416.00	0	0.00	413.50	6	291	2.06%
2022/09/28	1	376.00	1	388.00	368.50	0	296	0.00%
2022/09/26	0	0.00	2	400.00	394.50	-2	289	-0.69%
2022/09/21	0	0.00	6	440.00	443.00	-6	283	-2.12%
2022/09/20	2	450.50	2	450.00	446.00	0	283	0.00%
2022/09/14	1	461.50	1	459.50	462.50	0	280	0.00%
2022/09/13	0	0.00	2	453.25	451.50	-2	275	-0.73%
2022/09/12	0	0.00	2	452.50	455.00	-2	276	-0.72%
2022/09/08	2	438.50	0	0.00	439.00	2	272	0.73%
2022/09/07	8	435.63	2	439.25	435.00	6	273	2.19%
2022/09/06	4	438.00	0	0.00	442.50	4	272	1.47%
2022/09/05	1	446.00	1	453.50	444.50	0	267	0.00%
2022/08/26	0	0.00	1	449.00	446.00	-1	229	-0.44%
2022/08/24	1	442.00	0	0.00	431.50	1	231	0.43%
2022/08/19	1	447.00	2	444.50	447.00	-1	227	-0.44%
2022/08/17	1	448.50	0	0.00	453.00	1	216	0.46%
2022/08/16	1	442.50	0	0.00	443.50	1	206	0.48%
2022/08/09	0	0.00	0.1	441.06	439.50	-0.1	198	-0.04%
2022/08/08	0.1	439.13	0	445.50	439.00	0.1	197	0.03%
2022/08/05	0	452.50	0	463.00	448.00	0	195	0.01%
2022/08/04	0	449.50	0	0.00	451.50	0	187	0.01%
2022/08/02	2	424.50	2	423.75	424.00	0	159	0.00%
2022/08/01	2	444.25	10	448.20	443.00	-8	155	-5.14%
2022/07/28	8	417.50	0	0.00	415.50	8	141	5.66%
2022/07/12	2	367.75	2	366.50	368.00	0	140	0.00%
2022/06/10	0	0.00	0	489.50	482.50	0	127	0.00%
2022/05/31	0	0.00	7	495.43	493.50	-7	125	-5.58%
2022/05/13	3	476.67	3	474.00	477.00	0	130	0.00%
2022/05/03	2	465.25	2	462.50	470.00	0	128	0.00%
2022/04/29	4	483.13	11	499.00	472.50	-7	124	-5.61%
2022/04/26	1	508.00	0	0.00	510.00	1	119	0.83%
2022/04/12	1	552.00	1	549.00	548.00	0	170	0.00%
2022/03/25	0	613.00	0	0.00	615.00	0	222	0.00%
2022/03/17	0	0.00	2	611.00	611.00	-2	223	-0.90%
2022/03/10	1	608.00	1	608.00	608.00	0	241	0.00%
2022/03/08	1	596.00	0	0.00	590.00	1	244	0.41%
2022/03/07	0	0.00	2	608.00	610.00	-2	243	-0.82%
2022/03/04	0	0.00	0	641.00	631.00	0	243	0.00%
2022/03/03	0	0.00	0	638.91	637.00	0	247	-0.02%
2022/03/02	0	632.91	0	0.00	636.00	0	248	0.02%
2022/03/01	0	631.00	0	0.00	628.00	0	249	0.00%
2022/02/24	0	0.00	0	615.00	610.00	0	254	0.00%
2022/02/23	0	0.00	1	627.18	626.00	-1	253	-0.41%
2022/02/22	0	634.00	0	0.00	626.00	0	258	0.02%
2022/02/21	2	634.00	0	0.00	634.00	2	260	0.77%
2022/02/15	0	0.00	2	623.00	613.00	-2	270	-0.74%
2022/02/14	0	0.00	1	623.00	622.00	-1	272	-0.37%
2022/02/11	0	0.00	18	628.83	627.00	-18	277	-6.48%
2022/02/10	0	0.00	10	631.00	637.00	-10	280	-3.57%
2022/01/25	1	647.00	1	629.00	626.00	0	341	0.00%
2022/01/19	0	0.00	3	680.67	679.00	-3	418	-0.72%
2022/01/14	0	0.00	1	684.00	694.00	-1	450	-0.22%
2022/01/11	0	0.00	0	702.00	705.00	0	465	0.00%
2022/01/10	0	704.00	0	710.00	702.00	0	471	-0.01%
2022/01/07	50	707.24	0	709.00	704.00	50	481	10.40%
2022/01/06	59	734.65	2	736.50	730.00	57	476	11.97%
2022/01/05	7	736.29	1	715.10	741.00	6	469	1.28%
2022/01/04	0	716.00	0	715.64	715.00	0	452	-0.01%
2022/01/03	0	702.75	2	704.06	700.00	-2	455	-0.43%
2021/12/30	0	721.00	1	727.00	711.00	-1	458	-0.22%
2021/12/29	1	705.96	3	704.33	706.00	-2	452	-0.44%
2021/12/28	1	703.00	6	699.21	703.00	-5	452	-1.11%
2021/12/27	12	688.24	0	0.00	688.00	12	447	2.69%
2021/12/24	0	0.00	1	658.00	659.00	-1	442	-0.23%
2021/12/21	1	655.00	0	0.00	656.00	1	458	0.22%
2021/12/08	1	652.00	0	0.00	651.00	1	551	0.18%
2021/12/01	1	671.00	35	673.49	679.00	-34	532	-6.38%
2021/11/26	0	0.00	3	676.67	685.00	-3	528	-0.57%
2021/11/24	0	0.00	3	702.00	705.00	-3	525	-0.57%
2021/11/18	0	0.00	0	732.43	730.00	0	515	-0.01%
2021/11/17	10	737.69	1	740.00	737.00	9	514	1.76%
2021/11/12	10	716.80	0	0.00	709.00	10	516	1.94%
2021/11/11	0	0.00	10	706.50	715.00	-10	520	-1.92%
2021/11/10	1	727.00	1	720.00	721.00	0	521	0.00%
2021/11/09	1	711.00	0	0.00	707.00	1	522	0.19%
2021/11/08	60	706.30	0	0.00	707.00	60	524	11.43%
2021/11/05	1	707.00	0	0.00	705.00	1	523	0.19%
2021/11/04	0	0.00	4	708.50	700.00	-4	522	-0.77%
2021/11/03	1	687.00	0	0.00	681.00	1	507	0.20%
2021/11/02	0	0.00	1	711.00	710.00	-1	494	-0.20%
2021/11/01	4	778.50	65	773.94	774.00	-61	469	-13.01%
2021/10/29	2	785.00	0	0.00	793.00	2	429	0.47%
2021/10/27	0	0.00	14	748.00	745.00	-14	403	-3.47%
2021/10/26	11	763.09	1	760.00	747.00	10	414	2.42%
2021/10/21	26	717.85	1	719.00	717.00	25	389	6.43%
2021/10/19	15	716.93	1	708.00	710.00	14	386	3.62%
2021/10/18	5	684.40	0	0.00	699.00	5	377	1.33%
2021/10/14	1	654.00	2	639.00	654.00	-1	362	-0.28%
2021/10/08	1	674.00	1	652.00	674.00	0	364	0.00%
2021/10/01	0	0.00	0	663.00	635.00	0	347	0.00%
2021/09/30	0	0.00	0	683.59	678.00	0	341	-0.01%
2021/09/29	0	675.96	0	0.00	677.00	0	338	0.01%
2021/09/28	1	686.00	1	684.01	687.00	0	335	0.00%
2021/09/27	1	678.00	5	689.20	678.00	-4	330	-1.21%
2021/09/24	3	695.00	3	694.62	697.00	0	328	-0.01%
2021/09/23	13	675.75	0.2	673.29	672.00	12.9	316	4.07%
2021/09/22	4.2	671.24	0	0.00	663.00	4.2	311	1.34%
2021/09/17	2	687.00	2	690.50	674.00	0	309	0.00%
2021/09/16	0	649.00	0	0.00	659.00	0	286	0.00%
2021/08/17	0	0.00	3	530.00	531.00	-3	296	-1.01%
2021/08/12	0	0.00	2	606.00	604.00	-2	280	-0.71%
2021/08/04	0	0.00	0	670.00	661.00	0	286	-0.01%
2021/08/03	0	677.00	0	0.00	673.00	0	286	0.01%
2021/08/02	4	668.00	0	675.00	674.00	4	283	1.41%
2021/07/30	2	677.00	0	0.00	668.00	2	283	0.71%
2021/07/29	0	0.00	1	630.00	632.00	-1	269	-0.37%
2021/07/27	2	651.00	2	653.00	651.00	0	272	0.00%
2021/07/20	0	0.00	0	652.00	645.00	0	308	0.00%
2021/07/19	0	0.00	0	669.80	659.00	0	312	-0.01%
2021/07/16	0	668.79	0	662.00	671.00	0	317	0.00%
2021/07/15	0	660.00	0	0.00	660.00	0	317	0.00%
2021/07/01	0	0.00	2	645.50	646.00	-2	360	-0.55%
2021/06/28	0	0.00	172	655.07	658.00	-172	361	-47.61%	大賣/鉅額交易
2021/06/25	0	0.00	1	656.00	649.00	-1	353	-0.28%
2021/06/24	0	0.00	1	646.00	647.00	-1	348	-0.29%
2021/06/23	1	654.00	27	652.63	655.00	-26	345	-7.53%
2021/06/22	0	0.00	15	652.07	647.00	-15	343	-4.37%
2021/06/18	0	0.00	1	676.00	675.00	-1	349	-0.29%
2021/06/17	0	683.00	0	0.00	681.00	0	347	0.00%
2021/06/10	1	711.00	1	704.00	711.00	0	342	0.00%
2021/06/01	5	689.60	2	699.50	690.00	3	338	0.89%
2021/05/25	2	682.50	2	694.00	675.00	0	339	0.00%
2021/05/20	1	638.00	1	640.00	638.00	0	358	0.00%
2021/05/19	1	648.00	1	641.00	648.00	0	361	0.00%
2021/05/17	0	0.00	2	623.50	602.00	-2	369	-0.54%
2021/05/14	1	654.90	1	653.00	655.00	0	372	0.01%
2021/05/13	2	652.50	9	649.89	650.00	-7	383	-1.82%
2021/05/12	1	660.00	2	665.00	632.00	-1	386	-0.26%
2021/05/11	0	0.00	1	680.00	681.00	-1	388	-0.26%
2021/05/10	1	709.00	1	713.00	709.00	0	389	0.00%
2021/05/06	1	672.00	0	0.00	675.00	1	401	0.25%
2021/05/03	1	707.00	1	736.00	707.00	0	421	0.00%
2021/04/29	0	747.00	0	0.00	744.00	0	439	0.00%
2021/04/28	2	699.00	0	0.00	699.00	2	441	0.45%
2021/04/27	4	721.75	0	0.00	716.00	4	459	0.87%
2021/04/16	1	750.00	1	761.00	750.00	0	578	0.00%
2021/04/15	8	761.00	0	0.00	760.00	8	585	1.37%
2021/04/14	28	765.00	38	774.47	765.00	-10	577	-1.73%
2021/04/13	0	0.00	5	851.00	849.00	-5	570	-0.88%
2021/04/12	1	917.00	4	870.75	872.00	-3	570	-0.53%
2021/04/06	1	923.00	1	909.00	909.00	0	591	0.00%
2021/04/01	0	0.00	0	925.00	909.00	0	591	0.00%
2021/03/31	0.1	926.00	0	0.00	909.00	0.1	592	0.02%
2021/03/30	1	914.00	1	909.00	909.00	0	588	0.00%
2021/03/29	51	909.73	1	913.91	910.00	50	589	8.48%
2021/03/26	0	902.04	0	905.00	907.00	0	588	0.00%
2021/03/25	2	899.48	1	894.00	892.00	1	587	0.17%
2021/03/24	2	900.00	5	888.80	910.00	-3	588	-0.51%
2021/03/23	9	896.44	5	901.00	902.00	4	587	0.68%
2021/03/19	1	847.00	1	840.00	847.00	0	580	0.00%
2021/03/18	1	868.00	2	881.00	868.00	-1	576	-0.17%
2021/03/17	1	882.00	1	873.00	882.00	0	579	0.00%
2021/03/15	1	854.00	1	860.00	854.00	0	582	0.00%
2021/03/11	1	852.00	0	0.00	859.00	1	598	0.17%
2021/03/10	6	837.67	0	0.00	839.00	6	616	0.97%
2021/03/04	1	854.00	2	863.00	858.00	-1	629	-0.16%
2021/02/26	1	889.00	0	0.00	900.00	1	635	0.16%
2021/02/24	4	919.25	0	0.00	911.00	4	657	0.61%
2021/02/23	2	920.00	22	912.09	891.00	-20	654	-3.06%
2021/02/22	2	920.00	0	0.00	919.00	2	651	0.31%
2021/02/18	2	942.00	0	0.00	946.00	2	667	0.30%
2021/02/17	0	0.00	1	952.00	952.00	-1	690	-0.14%
2021/02/05	3	897.33	3	905.33	900.00	0	691	0.00%
2021/02/04	0	0.00	20	886.05	905.00	-20	706	-2.83%
2021/02/02	1	882.00	1	909.00	882.00	0	727	0.00%
2021/01/29	0	0.00	2	893.13	888.00	-2	734	-0.27%
2021/01/28	0	924.00	0	0.00	900.00	0	728	0.00%
2021/01/27	1	926.00	3	932.67	926.00	-2	730	-0.27%
2021/01/26	1	942.00	3	938.00	924.00	-2	730	-0.27%
2021/01/25	163	949.15	2	947.50	947.00	161	725	22.19%	大買/鉅額交易
2021/01/22	6	997.67	5	994.20	990.00	1	710	0.14%
2021/01/21	5	975.60	3	964.00	970.00	2	690	0.29%
2021/01/20	2	958.50	3	985.33	936.00	-1	672	-0.15%
2021/01/19	6	969.17	0	0.00	974.00	6	650	0.92%
2021/01/18	5	942.00	1	913.00	959.00	4	621	0.64%
2021/01/15	2	892.00	14	888.36	889.00	-12	582	-2.06%
2021/01/13	0	0.00	0	860.00	860.00	0	546	0.00%
2021/01/12	0	0.00	11	847.27	830.00	-11	536	-2.05%
2021/01/11	0	0.00	0	862.56	861.00	0	525	0.00%
2021/01/08	0	831.00	0	842.00	833.00	0	509	0.00%
2021/01/07	0	815.00	0	0.00	820.00	0	498	0.00%
2021/01/06	45	799.13	0	0.00	815.00	45	488	9.21%
2021/01/05	0	0.00	0	788.00	795.00	0	475	0.00%
2021/01/04	0	780.00	0	0.00	777.00	0	473	0.00%
2020/12/31	0	0.00	0	787.00	764.00	0	465	-0.01%
2020/12/30	0	774.00	0	0.00	778.00	0	469	0.01%
2020/12/29	0	0.00	1	780.00	771.00	-1	475	-0.21%
2020/12/28	0	756.00	2	761.00	756.00	-2	479	-0.41%
2020/12/24	0	0.00	0	758.00	760.00	0	485	0.00%
2020/12/23	0	758.00	0	0.00	758.00	0	489	0.00%
2020/12/21	10	759.80	0	0.00	760.00	10	506	1.98%
2020/12/11	3	748.33	0	0.00	750.00	3	527	0.57%
2020/12/10	1	764.00	1	756.00	764.00	0	534	0.00%
2020/12/04	5	765.40	20	773.75	758.00	-15	563	-2.66%
2020/12/03	0	0.00	1	794.00	796.00	-1	553	-0.18%
2020/12/02	0	0.00	1	800.00	796.00	-1	563	-0.18%
2020/12/01	0	0.00	3	778.67	770.00	-3	576	-0.52%
2020/11/30	1	789.00	0	0.00	775.00	1	581	0.17%
2020/11/27	0	0.00	2	789.50	783.00	-2	588	-0.34%
2020/11/26	4	783.75	0	0.00	787.00	4	590	0.68%
2020/11/25	24	792.25	6	791.70	778.00	18	595	3.02%
2020/11/24	32	817.77	3	811.67	800.00	29	594	4.88%
2020/11/23	0	789.00	0	0.00	787.00	0	585	0.00%
2020/11/19	12	783.08	1	790.00	790.00	11	599	1.83%
2020/11/18	2	789.00	20	787.15	790.00	-18	598	-3.01%
2020/11/17	6	777.83	5	785.40	788.00	1	601	0.17%
2020/11/16	6	797.17	2	796.97	793.00	4	601	0.66%
2020/11/13	1	748.00	1	773.00	754.00	0	586	0.00%
2020/11/12	15	768.67	2	765.04	768.00	13	605	2.15%
2020/11/11	5	763.13	9	766.89	765.00	-4	588	-0.68%
2020/11/09	1	712.00	0	0.00	719.00	1	566	0.18%
2020/11/06	19	714.95	0	0.00	705.00	19	568	3.34%
2020/11/05	0	0.00	0	709.00	700.00	0	585	0.00%
2020/11/04	0	698.00	2	700.00	697.00	-2	596	-0.33%
2020/11/03	0	0.00	1	682.00	683.00	-1	599	-0.17%
2020/11/02	0	0.00	4	659.00	657.00	-4	615	-0.65%
2020/10/28	1	675.00	0	0.00	675.00	1	648	0.15%
2020/10/27	1	676.00	38	676.79	683.00	-37	652	-5.67%
2020/10/26	0	0.00	23	703.91	692.00	-23	655	-3.51%
2020/10/20	0	0.00	1	697.00	697.00	-1	702	-0.14%
2020/10/19	2	695.00	0	0.00	696.00	2	716	0.28%
2020/10/16	0	0.00	1	696.00	688.00	-1	735	-0.14%
2020/10/15	0	0.00	2	707.50	710.00	-2	751	-0.27%
2020/10/13	10	705.00	0	703.00	702.00	10	797	1.25%
2020/10/12	12	710.83	2	708.00	718.00	10	818	1.22%
2020/10/08	0	0.00	1	724.00	724.00	-1	838	-0.12%
2020/10/07	0	0.00	1	727.00	720.00	-1	866	-0.12%
2020/10/06	15	721.93	1	720.00	723.00	14	877	1.60%
2020/10/05	9	719.22	7	726.71	716.00	2	913	0.22%
2020/09/30	0	0.00	1	702.00	702.00	-1	973	-0.10%
2020/09/29	0	0.00	5	691.80	691.00	-5	999	-0.50%
2020/09/28	0	0.00	7	681.86	686.00	-7	1,021	-0.69%
2020/09/25	0	0.00	20	686.60	665.00	-20	1,039	-1.92%
2020/09/24	2	679.00	0	680.00	676.00	2	1,067	0.19%
2020/09/18	0	0.00	1	709.00	713.00	-1	1,163	-0.09%
2020/09/17	0	0.00	0	709.00	709.00	0	1,203	0.00%
2020/09/15	0	707.00	1	710.00	707.00	-1	1,325	-0.07%
2020/09/14	7	695.29	3	693.67	705.00	4	1,383	0.29%
2020/09/10	2	667.00	3	666.67	664.00	-1	1,423	-0.07%
2020/09/09	3	649.00	158	651.53	661.00	-155	1,436	-10.79%	大賣/鉅額交易
2020/09/08	5	681.00	1	684.00	679.00	4	1,427	0.28%
2020/09/07	7	688.43	5	696.39	682.00	2	1,434	0.14%
2020/09/04	9	719.33	8	720.88	716.00	1	1,443	0.07%
2020/09/03	12	705.75	2	705.51	702.00	10	1,454	0.69%
2020/09/02	1	713.00	1	719.00	708.00	0	1,457	0.00%
2020/08/27	5	708.20	2	712.00	709.00	3	1,600	0.19%
2020/08/26	9	722.12	4	720.75	727.00	5	1,595	0.31%
2020/08/21	2	675.00	3	683.67	684.00	-1	1,597	-0.06%
2020/08/19	77	698.18	171	699.26	696.00	-94	1,589	-5.91%	大賣/
2020/08/18	14	701.07	80	713.44	694.00	-66	1,590	-4.15%
2020/08/14	8	743.88	3	751.67	758.00	5	1,615	0.31%
2020/08/13	0	0.00	190	754.52	744.00	-190	1,622	-11.71%	大賣/鉅額交易
2020/08/12	2	765.00	2	772.00	764.00	0	1,627	0.00%
2020/08/11	16	769.63	5	763.40	763.00	11	1,645	0.67%
2020/08/10	2	805.00	15	807.20	792.00	-13	1,639	-0.79%
2020/08/07	3	827.00	8	818.50	827.00	-5	1,655	-0.30%
2020/08/06	3	832.67	44	834.91	818.00	-41	1,660	-2.47%
2020/08/05	0	0.00	8	870.25	845.00	-8	1,652	-0.48%
2020/08/04	0	0.00	6	856.33	843.00	-6	1,637	-0.37%
2020/08/03	3	847.67	3	847.67	847.00	0	1,636	0.00%
2020/07/30	0	0.00	1	813.00	819.00	-1	1,644	-0.06%
2020/07/29	4	815.00	5	822.60	821.00	-1	1,661	-0.06%
2020/07/28	6	813.00	10	822.90	809.00	-4	1,686	-0.24%
2020/07/27	18	854.67	0	0.00	850.00	18	1,688	1.07%
2020/07/24	3	857.33	3	848.67	851.00	0	1,705	0.00%
2020/07/23	9	850.67	10	847.30	864.00	-1	1,705	-0.06%
2020/07/22	4	847.75	22	866.27	843.00	-18	1,709	-1.05%
2020/07/21	6	855.17	39	846.38	852.00	-33	1,733	-1.90%
2020/07/20	2	827.50	7	821.14	835.00	-5	1,757	-0.28%
2020/07/17	26	802.69	2	798.50	804.00	24	1,753	1.37%
2020/07/16	11	818.64	2	832.00	835.00	9	1,761	0.51%
2020/07/15	74	865.84	4	886.00	856.00	70	1,768	3.96%
2020/07/14	7	889.00	81	854.19	880.00	-74	1,804	-4.10%
2020/07/13	1	858.00	1	850.00	872.00	0	1,828	0.00%
2020/07/10	32	865.72	53	907.53	843.00	-21	1,832	-1.15%
2020/07/09	69	908.13	20	917.85	918.00	49	1,804	2.71%
2020/07/08	34	837.71	0	0.00	852.00	34	1,742	1.95%
2020/07/07	1	828.00	1	821.01	818.00	0	1,722	0.00%
2020/07/06	1	846.00	2	849.50	846.00	-1	1,705	-0.06%
2020/07/03	2	842.00	3	837.58	826.00	-1	1,695	-0.06%
2020/07/02	114	819.11	0	0.00	823.00	114	1,672	6.81%	大買/鉅額交易
2020/07/01	43	814.72	9	818.33	799.00	34	1,659	2.05%
2020/06/30	13	814.00	1	818.00	813.00	12	1,640	0.73%
2020/06/29	6	794.50	29	798.59	795.00	-23	1,621	-1.42%
2020/06/24	43	794.35	5	800.00	786.00	38	1,599	2.38%
2020/06/23	2	783.44	165	780.75	774.00	-163	1,574	-10.35%	大賣/鉅額交易
2020/06/22	5	755.06	50	778.42	785.00	-45	1,539	-2.92%
2020/06/19	17	720.76	17	726.00	719.00	0	1,479	0.00%
2020/06/18	26	685.54	0	0.00	685.00	26	1,434	1.81%
2020/06/17	25	691.48	23	697.22	682.00	2	1,429	0.14%
2020/06/16	2	672.00	1	676.00	676.00	1	1,401	0.07%
2020/06/11	39	678.49	10.1	677.19	675.00	28.9	1,390	2.08%
2020/06/10	5	686.40	0	0.00	688.00	5	1,379	0.36%
2020/06/09	0.1	667.00	12	660.33	663.00	-11.9	1,366	-0.87%
2020/06/08	203	665.22	8	661.00	661.00	195	1,378	14.15%	大買/鉅額交易
2020/06/05	9	678.11	9	680.22	655.00	0	1,361	0.00%
2020/06/04	22	678.77	4	678.75	694.00	18	1,299	1.39%
2020/06/03	20	629.85	3	630.33	631.00	17	1,270	1.34%
2020/06/02	0	0.00	2	611.50	611.00	-2	1,256	-0.16%
2020/06/01	5	613.00	0	0.00	618.00	5	1,259	0.40%
2020/05/28	4	618.00	0	0.00	602.00	4	1,268	0.32%
2020/05/27	2	615.00	0	0.00	615.00	2	1,267	0.16%
2020/05/26	0	0.00	4	625.50	614.00	-4	1,274	-0.31%
2020/05/25	0	0.00	105	611.10	616.00	-105	1,270	-8.26%	大賣/鉅額交易
2020/05/22	4	620.25	29	623.52	613.00	-25	1,274	-1.96%
2020/05/21	9	628.22	0	0.00	630.00	9	1,265	0.71%
2020/05/19	109	604.78	1	603.00	603.00	108	1,238	8.72%	大買/鉅額交易
2020/05/18	0	0.00	128	603.41	591.00	-128	1,227	-10.43%	大賣/鉅額交易
2020/05/15	3	620.67	3	621.33	623.00	0	1,204	0.00%
2020/05/13	1	660.00	2	660.00	657.00	-1	1,196	-0.08%
2020/05/11	2	681.50	3	679.00	681.00	-1	1,191	-0.08%
2020/05/08	2	673.50	3	680.00	673.00	-1	1,186	-0.08%
2020/05/07	2	672.00	7	670.71	673.00	-5	1,181	-0.42%
2020/05/06	0	0.00	2	663.00	666.00	-2	1,178	-0.17%
2020/05/05	2	660.00	2	682.50	657.00	0	1,172	0.00%
2020/05/04	21	676.48	4	667.25	670.00	17	1,156	1.47%
2020/04/30	10	655.70	0	0.00	655.00	10	1,132	0.88%
2020/04/29	36	640.08	0	0.00	642.00	36	1,119	3.21%
2020/04/27	4	633.50	4	634.50	623.00	0	1,091	0.00%
2020/04/24	2	629.00	46	637.02	630.00	-44	1,086	-4.05%
2020/04/23	4	662.50	0	0.00	671.00	4	1,049	0.38%
2020/04/21	30	617.13	1	624.00	615.00	29	1,012	2.86%
2020/04/20	14	627.71	6	624.00	632.00	8	996	0.80%
2020/04/17	8	644.00	36	670.89	625.00	-28	987	-2.84%
2020/04/16	13	684.77	6	694.84	669.00	7	935	0.75%
2020/04/15	3	751.67	33	741.61	740.00	-30	884	-3.39%
2020/04/14	0	780.00	1	774.00	780.00	-1	867	-0.11%
2020/04/10	0	0.00	1	737.00	735.00	-1	867	-0.12%
2020/04/08	1	784.00	0	0.00	775.00	1	873	0.11%
2020/04/07	2	769.50	1	758.00	764.00	1	863	0.12%
2020/04/01	3	710.00	0	0.00	715.00	3	850	0.35%
2020/03/27	2	763.00	0	0.00	721.00	2	836	0.24%
2020/03/26	9	734.67	0	0.00	748.00	9	825	1.09%
2020/03/25	1	680.00	1	652.00	680.00	0	814	0.00%
2020/03/24	1	623.00	0	0.00	619.00	1	806	0.12%
2020/03/23	0	0.00	3	589.67	590.00	-3	795	-0.38%
2020/03/20	1	640.00	4	640.50	642.00	-3	797	-0.38%
2020/03/18	0	0.00	1	683.00	660.00	-1	788	-0.13%
2020/03/17	1	702.00	1	706.00	676.00	0	808	0.00%
2020/03/16	0	0.00	1	730.00	686.00	-1	808	-0.12%
2020/03/13	1	708.00	17	668.29	728.00	-16	804	-1.99%
2020/03/12	2	700.00	1	705.00	706.00	1	794	0.13%
2020/03/11	1	780.00	0	0.00	765.00	1	815	0.12%
2020/03/10	3	764.67	3	763.33	770.00	0	814	0.00%
2020/03/09	0	0.00	3	769.67	747.00	-3	802	-0.37%
2020/03/06	0	0.00	2	826.50	825.00	-2	793	-0.25%
2020/03/03	1	848.00	6	855.00	839.00	-5	786	-0.64%
2020/03/02	1	839.00	13	821.15	823.00	-12	786	-1.53%
2020/02/27	1	815.00	7	840.71	810.00	-6	788	-0.76%
2020/02/26	1	882.00	3	888.33	860.00	-2	778	-0.26%
2020/02/25	18	889.83	2	877.50	892.00	16	778	2.06%
2020/02/24	6	878.17	1	851.00	881.00	5	785	0.64%
2020/02/20	1	875.00	0	0.00	871.00	1	794	0.13%
2020/02/18	0	0.00	1	882.06	890.00	-1	814	-0.12%
2020/02/17	8	917.00	0	0.00	890.00	8	815	0.98%
2020/02/14	4	949.50	12	973.83	941.00	-8	811	-0.99%
2020/02/13	5	999.40	1	999.00	1000.00	4	800	0.50%
2020/02/12	48	964.90	0	962.00	965.00	48	794	6.04%
2020/02/10	1	935.00	5	942.20	950.00	-4	814	-0.49%
2020/02/07	6	952.63	8	959.88	923.00	-2	820	-0.24%
2020/02/06	5	929.20	1	932.00	935.00	4	823	0.49%
2020/02/05	78	923.05	1	912.00	911.00	77	831	9.26%
2020/02/04	0	917.00	0	0.00	920.00	0	833	0.00%
2020/01/31	1	904.00	3	900.67	882.00	-2	858	-0.23%
2020/01/30	0	0.00	5	909.80	895.00	-5	899	-0.56%
2020/01/20	17	947.41	2	965.00	960.00	15	923	1.62%
2020/01/17	1	932.00	1	941.00	927.00	0	940	0.00%
2020/01/16	1	926.00	79	929.61	926.00	-78	944	-8.26%
2020/01/15	4	960.50	46	965.22	935.00	-42	943	-4.45%
2020/01/14	5	958.00	25	956.00	973.00	-20	936	-2.14%
2020/01/13	15	933.87	17	914.53	916.00	-2	928	-0.22%
2020/01/10	2	966.00	1	975.00	961.00	1	914	0.11%
2020/01/09	1	983.00	0	0.00	981.00	1	922	0.11%
2020/01/08	2	985.00	2	984.00	980.00	0	925	0.00%
2020/01/07	4	978.00	3	971.33	994.00	1	932	0.11%
2020/01/06	4	972.75	1	972.00	970.00	3	934	0.32%
2020/01/03	1	1050.00	0	0.00	996.00	1	939	0.11%
2019/12/30	0	0.00	2	1005.00	1025.00	-2	989	-0.20%
2019/12/26	2	1060.00	0	1050.00	1055.00	2	996	0.20%
2019/12/24	0	0.00	13	1031.92	1040.00	-13	1,024	-1.27%
2019/12/23	4	1011.25	4	1026.25	1030.00	0	1,034	0.00%
2019/12/20	2	1005.00	1	999.00	995.00	1	1,041	0.10%
2019/12/19	1	1045.00	1	1045.00	1045.00	0	1,040	0.00%
2019/12/18	3	1031.67	72	1050.21	1025.00	-69	1,061	-6.50%
2019/12/17	1	1120.00	0	0.00	1085.00	1	1,096	0.09%
2019/12/13	1	1045.00	2	1072.50	1075.00	-1	1,106	-0.09%
2019/12/12	10	1073.00	4	1048.75	1080.00	6	1,104	0.54%
2019/12/11	3	1011.67	5	1009.00	1010.00	-2	1,078	-0.19%
2019/12/10	3	989.00	1	1000.00	991.00	2	1,074	0.19%
2019/12/09	5	993.60	1	999.91	983.00	4	1,069	0.37%
2019/12/06	7	981.86	6	960.67	993.00	1	1,064	0.09%
2019/12/05	0	909.00	0	0.00	910.00	0	1,028	0.00%
2019/12/02	1	863.00	2	873.50	886.00	-1	1,066	-0.09%
2019/11/29	1	885.00	1	890.00	882.00	0	1,067	0.00%
2019/11/28	1	896.00	1	906.00	890.00	0	1,071	0.00%
2019/11/26	2	900.00	3	901.00	905.00	-1	1,082	-0.09%
2019/11/25	2	877.00	2	873.00	873.00	0	1,103	0.00%
2019/11/22	1	889.00	1	888.00	890.00	0	1,134	0.00%
2019/11/21	2	879.00	1	883.00	881.00	1	1,139	0.09%
2019/11/20	28	910.68	0	0.00	899.00	28	1,128	2.48%
2019/11/19	1	946.00	0	0.00	950.00	1	1,121	0.09%
2019/11/15	3	984.33	7	988.57	968.00	-4	1,127	-0.35%
2019/11/13	4	971.75	2	977.50	966.00	2	1,103	0.18%
2019/11/12	1	962.00	2	969.50	963.00	-1	1,100	-0.09%
2019/11/11	8	954.63	0	0.00	956.00	8	1,096	0.73%
2019/11/08	1	957.00	5	946.40	980.00	-4	1,091	-0.37%
2019/11/07	5	936.40	0	0.00	925.00	5	1,126	0.44%
2019/11/06	2	966.00	4	970.00	960.00	-2	1,142	-0.18%
2019/11/05	0	0.00	3	965.00	958.00	-3	1,155	-0.26%
2019/11/04	6	977.67	4	983.75	962.00	2	1,179	0.17%
2019/11/01	6	964.17	0	0.00	960.00	6	1,219	0.49%
2019/10/31	1	967.00	2	976.00	978.00	-1	1,238	-0.08%
2019/10/30	2	966.00	3	962.00	986.00	-1	1,225	-0.08%
2019/10/29	22	957.77	2	944.50	951.00	20	1,203	1.66%
2019/10/28	3	899.00	3	901.33	930.00	0	1,157	0.00%
2019/10/25	0	0.00	1	898.00	880.00	-1	1,126	-0.09%
2019/10/24	19	879.32	0	0.00	884.00	19	1,098	1.73%
2019/10/23	0	0.00	5	867.00	862.00	-5	1,097	-0.46%
2019/10/22	1	864.00	0	0.00	857.00	1	1,092	0.09%
2019/10/17	1	888.00	0	0.00	883.00	1	1,086	0.09%
2019/10/15	1	878.00	6	885.00	871.00	-5	1,066	-0.47%
2019/10/14	3	884.33	0	0.00	876.00	3	1,060	0.28%
2019/10/09	10	886.10	1	872.00	877.00	9	1,048	0.86%
2019/10/08	9	894.22	7	890.57	900.00	2	1,030	0.19%
2019/10/07	11	876.82	10	865.70	908.00	1	1,018	0.10%
2019/10/04	3	839.00	5	837.20	835.00	-2	987	-0.20%
2019/10/03	1	824.00	0	0.00	818.00	1	961	0.10%
2019/10/02	4	826.50	1	822.00	825.00	3	953	0.31%
2019/10/01	4	820.50	8	796.00	821.00	-4	943	-0.42%
2019/09/27	3	801.67	4	807.50	787.00	-1	933	-0.11%
2019/09/26	7	839.86	2	852.00	830.00	5	915	0.55%
2019/09/25	0	0.00	3	820.02	834.00	-3	898	-0.33%
2019/09/24	4	833.50	1	851.00	830.00	3	890	0.34%
2019/09/23	4	845.25	5	852.60	835.00	-1	877	-0.11%
2019/09/20	3	825.67	1	782.00	851.00	2	846	0.24%
2019/09/19	5	768.80	6	774.33	785.00	-1	799	-0.13%
2019/09/17	1	742.00	2	749.00	739.00	-1	771	-0.13%
2019/09/16	1	735.00	0	0.00	730.00	1	762	0.13%
2019/09/12	2	739.50	2	737.50	748.00	0	762	0.00%
2019/09/10	0	0.00	1	729.00	736.00	-1	772	-0.13%
2019/09/09	0	0.00	32	728.03	725.00	-32	771	-4.15%
2019/09/06	1	727.00	1	733.00	739.00	0	766	0.00%
2019/09/05	7	765.57	1	785.00	752.00	6	751	0.80%
2019/09/04	2	757.00	2	766.50	772.00	0	734	0.00%
2019/09/03	2	747.50	1	749.00	739.00	1	709	0.14%
2019/09/02	2	734.50	0	0.00	737.00	2	698	0.29%
2019/08/30	2	759.00	0	0.00	760.00	2	690	0.29%
2019/08/28	5	755.00	17	725.53	735.00	-12	662	-1.81%
2019/08/27	219	721.94	4.1	718.54	730.00	214.9	629	34.11%	大買/鉅額交易
2019/08/26	1	641.00	22	644.23	664.00	-21	595	-3.53%
2019/08/23	2	676.96	1	661.00	662.00	1	586	0.17%
2019/08/22	0	0.00	2	694.01	698.00	-2	576	-0.35%
2019/08/21	30	625.17	1	625.27	656.00	29	562	5.15%
2019/08/20	2	622.00	5	619.80	610.00	-3	558	-0.54%
2019/08/19	2	612.00	1	607.10	620.00	1	558	0.18%
2019/08/16	7	578.86	0	0.00	577.00	7	567	1.23%
2019/08/15	0	563.00	1	583.00	569.00	-1	566	-0.17%
2019/08/12	3	616.33	4	617.75	612.00	-1	556	-0.18%
2019/08/08	15	578.60	6	576.00	585.00	9	503	1.79%
2019/08/07	0	0.00	3	512.33	532.00	-3	479	-0.63%
2019/08/06	14	508.57	15	505.17	508.00	-1	460	-0.22%
2019/08/05	0	0.00	4	505.75	508.00	-4	427	-0.94%
2019/08/02	9	466.72	7	455.00	462.50	2	376	0.53%
2019/07/29	0	0.00	6	426.33	428.50	-6	355	-1.69%
2019/07/26	0	0.00	6	434.00	434.50	-6	353	-1.70%
2019/07/25	17	437.88	0	0.00	439.50	17	352	4.82%
2019/07/24	1	437.00	2	428.00	426.50	-1	351	-0.28%
2019/07/23	10	435.05	0	0.00	429.50	10	361	2.77%
2019/07/19	4	424.00	4	420.63	423.00	0	391	0.00%
2019/07/18	1	421.50	0	0.00	416.50	1	405	0.25%
2019/07/16	6	432.00	0	0.00	436.00	6	428	1.40%
2019/07/11	0	0.00	1	418.00	418.50	-1	470	-0.21%
2019/07/10	1	420.00	0	0.00	422.00	1	478	0.21%
2019/07/02	0	0.00	5	436.60	434.00	-5	535	-0.93%
2019/06/26	1	408.00	1	407.50	407.50	0	607	0.00%
2019/06/20	0	0.00	11	420.59	421.00	-11	616	-1.78%
2019/06/19	16	421.56	32	423.11	428.00	-16	612	-2.61%
2019/06/14	0	0.00	2	374.50	373.50	-2	588	-0.34%
2019/06/11	2	382.00	0	0.00	383.00	2	588	0.34%
2019/06/10	1	372.50	1	374.00	376.50	0	589	0.00%
2019/06/06	0	0.00	1	378.00	363.50	-1	591	-0.17%
2019/06/05	0	0.00	1	381.00	377.00	-1	592	-0.17%
2019/06/04	2	381.50	0	0.00	382.00	2	591	0.34%
2019/05/31	1	387.00	1	384.50	383.50	0	595	0.00%
2019/05/30	1	386.97	0	0.00	379.00	1	596	0.17%
2019/05/29	5	379.70	0	0.00	382.50	5	609	0.82%
2019/05/28	1	371.00	1	370.50	375.50	0	610	0.00%
2019/05/23	0	0.00	4	386.38	386.00	-4	605	-0.66%
2019/05/21	1	428.50	0	0.00	430.00	1	607	0.16%
2019/05/20	1	420.50	0	0.00	418.50	1	608	0.16%
2019/05/17	0	0.00	5	409.50	408.50	-5	616	-0.81%
2019/05/16	0	0.00	1	435.00	432.00	-1	627	-0.16%
2019/05/15	1	440.00	0	0.00	435.00	1	641	0.16%
2019/05/09	0	0.00	7	442.14	437.00	-7	647	-1.08%
2019/05/06	0	0.00	4	462.25	457.50	-4	656	-0.61%
2019/05/03	0	0.00	1	487.50	488.00	-1	651	-0.15%
2019/04/29	1	510.00	12	488.96	486.50	-11	658	-1.67%
2019/04/26	15	506.43	7	513.00	510.00	8	646	1.24%
2019/04/25	1	488.00	1	481.00	490.00	0	615	0.00%
2019/04/24	5	502.40	7	504.14	494.00	-2	618	-0.32%
2019/04/23	1	510.00	1	507.00	513.00	0	621	0.00%
2019/04/19	6	516.83	9	497.00	515.00	-3	610	-0.49%
2019/04/18	0	0.00	1	499.00	486.00	-1	592	-0.17%
2019/04/17	9	494.72	3	488.00	492.00	6	618	0.97%
2019/04/16	0	0.00	4	475.00	476.00	-4	616	-0.65%
2019/04/15	9	482.00	0	0.00	485.00	9	618	1.45%
2019/04/11	1	483.50	0	0.00	464.00	1	606	0.16%
2019/04/10	10	483.45	1	477.50	478.50	9	598	1.50%
2019/04/08	9	493.28	5	490.50	503.00	4	581	0.69%
2019/04/03	0	0.00	6	496.92	503.00	-6	574	-1.04%
2019/04/02	10	495.70	4	501.25	493.50	6	563	1.06%
2019/04/01	2	456.00	0	0.00	464.50	2	527	0.38%
2019/03/28	0	0.00	2	415.50	415.00	-2	520	-0.38%
2019/03/26	5	412.90	0	0.00	415.00	5	523	0.95%
2019/03/25	0	0.00	9.8	407.14	403.50	-9.8	517	-1.89%
2019/03/21	0	0.00	3	416.33	416.50	-3	515	-0.58%
2019/03/19	0	0.00	2	408.00	408.00	-2	521	-0.38%
2019/03/18	0	0.00	1	410.00	410.00	-1	525	-0.19%
2019/03/15	1	414.50	2	411.25	413.00	-1	525	-0.19%
2019/03/13	0	0.00	3	410.67	415.00	-3	536	-0.56%
2019/03/11	8	414.94	0	0.00	415.50	8	538	1.48%
2019/03/05	11	398.09	0	0.00	395.50	11	564	1.95%
2019/03/04	1	402.00	17	396.38	397.00	-16	565	-2.83%
2019/02/27	8	416.50	0	0.00	416.00	8	549	1.46%
2019/02/26	0	0.00	10	417.55	412.00	-10	546	-1.83%
2019/02/25	1	427.00	0	0.00	423.50	1	542	0.18%
2019/02/22	0	0.00	19	419.11	418.00	-19	537	-3.54%
2019/02/21	22	423.30	10	422.95	424.50	12	536	2.24%
2019/02/20	6	407.67	6	407.25	404.50	0	518	0.00%
2019/02/19	5	402.50	5	406.60	402.50	0	517	0.00%
2019/02/18	8	402.50	7	410.00	401.50	1	514	0.19%
2019/02/15	4	424.88	6	421.26	419.00	-2	502	-0.40%
2019/02/14	12	460.24	13	454.85	453.50	-1	483	-0.20%
2019/02/13	3	443.17	5	438.50	443.00	-2	468	-0.43%
2019/02/12	5	442.20	0	0.00	440.00	5	462	1.08%
2019/01/30	0	0.00	2	429.50	425.00	-2	456	-0.44%
2019/01/29	2	423.75	4	426.50	418.50	-2	452	-0.44%
2019/01/28	3	442.00	0	0.00	433.50	3	449	0.67%
2019/01/24	0	0.00	1	421.50	421.50	-1	458	-0.22%
2019/01/23	6	423.75	0	0.00	427.50	6	460	1.30%
2019/01/22	0	0.00	1	419.00	420.00	-1	453	-0.22%
2019/01/21	1	430.00	0	0.00	427.00	1	449	0.22%
2019/01/17	6	420.25	0	0.00	420.00	6	447	1.34%
2019/01/16	0	0.00	1	418.50	419.50	-1	442	-0.23%
2019/01/15	0	0.00	45	425.71	423.50	-45	429	-10.48%
2019/01/14	0	0.00	1	440.00	439.50	-1	412	-0.24%
2019/01/11	0	0.00	1	444.00	436.00	-1	408	-0.24%
2019/01/10	11	453.55	12	454.08	438.00	-1	404	-0.25%
2019/01/09	35	452.81	32	452.31	447.00	3	398	0.75%
2019/01/08	1	505.00	22	482.50	470.50	-21	369	-5.68%
2019/01/07	3	511.67	4	517.00	509.00	-1	359	-0.28%
2019/01/04	6	515.33	27	509.26	518.00	-21	355	-5.91%
2018/12/27	45	539.62	0	0.00	535.00	45	366	12.29%
2018/12/26	0	0.00	1	543.00	528.00	-1	370	-0.27%
2018/12/24	0	0.00	3	536.00	542.00	-3	382	-0.78%
2018/12/21	8	521.75	1	523.00	521.00	7	372	1.88%
2018/12/20	3	512.33	0	0.00	504.00	3	369	0.81%
2018/12/17	7	506.71	0	0.00	501.00	7	367	1.91%
2018/12/14	0	0.00	9	500.67	498.50	-9	367	-2.45%
2018/12/13	0	0.00	2	516.00	520.00	-2	368	-0.54%
2018/12/12	2	506.00	2	503.00	505.00	0	364	0.00%
2018/12/11	7	505.86	0	0.00	493.00	7	368	1.90%
2018/12/10	0	0.00	5	485.50	485.50	-5	371	-1.35%
2018/12/07	19	492.34	0	0.00	503.00	19	375	5.06%
2018/12/06	0	0.00	13	474.15	468.00	-13	368	-3.53%
2018/12/05	4	504.75	0	0.00	503.00	4	366	1.09%
2018/12/04	1	520.00	9	518.33	506.00	-8	365	-2.19%
2018/12/03	14	513.29	1	510.00	520.00	13	364	3.57%
2018/11/30	25	486.76	18	488.56	486.00	7	354	1.98%
2018/11/29	10	483.50	2	466.00	480.00	8	354	2.26%
2018/11/28	19	449.87	12	440.38	449.50	7	349	2.01%
2018/11/27	11	439.59	3	441.33	440.50	8	345	2.32%
2018/11/23	0	0.00	1	422.96	413.00	-1	347	-0.29%
2018/11/22	2	436.00	2	429.25	422.00	0	349	0.00%
2018/11/21	3	425.67	0	0.00	426.50	3	351	0.85%
2018/11/20	1	422.00	0	0.00	416.50	1	350	0.29%
2018/11/19	3	422.01	0	0.00	425.00	3	346	0.87%
2018/11/06	2	427.50	5	422.10	411.50	-3	378	-0.79%
2018/11/05	0	0.00	16	435.47	431.50	-16	379	-4.22%
2018/11/02	6	481.67	0	0.00	450.00	6	385	1.56%
2018/11/01	3	450.33	0	0.00	458.50	3	390	0.77%
2018/10/31	1	418.00	0	0.00	417.00	1	385	0.26%
2018/10/25	0	0.00	3	390.00	390.50	-3	388	-0.77%
2018/10/19	10	421.70	1	404.00	426.50	9	380	2.36%
2018/10/18	0	0.00	7	419.00	419.50	-7	375	-1.87%
2018/10/17	9	444.00	1	448.00	433.00	8	369	2.17%
2018/10/16	0	0.00	1	419.50	438.50	-1	363	-0.27%
2018/10/15	1	415.00	1	413.50	412.00	0	360	0.00%
2018/10/12	25	391.90	2	407.00	411.50	23	358	6.41%
2018/10/11	0	0.00	25	389.16	387.00	-25	350	-7.13%
2018/10/09	0	0.00	3	436.33	430.00	-3	341	-0.88%
2018/10/05	1	444.50	1	449.00	459.00	0	334	0.00%
2018/10/04	1	467.00	4	468.63	460.00	-3	325	-0.92%
2018/10/03	6	487.42	5	484.60	486.50	1	320	0.31%
2018/10/02	5	476.40	0	0.00	474.00	5	315	1.59%
2018/10/01	2	468.00	0	0.00	463.00	2	310	0.64%
2018/09/27	1	484.00	0	0.00	457.00	1	324	0.31%
2018/09/19	9	483.28	0	0.00	476.50	9	322	2.79%
2018/09/18	1	470.00	19	469.55	477.00	-18	319	-5.64%
2018/09/17	0	0.00	6	492.58	495.00	-6	313	-1.92%
2018/09/14	5	519.60	0	0.00	510.00	5	306	1.63%
2018/09/13	0	0.00	2	538.50	505.00	-2	299	-0.67%
2018/09/11	0	0.00	2	537.00	558.00	-2	294	-0.68%
2018/09/10	0	0.00	1	553.00	540.00	-1	294	-0.34%
2018/09/07	1	579.00	1	576.00	577.00	0	292	0.00%
2018/09/05	8	606.88	0	0.00	605.00	8	289	2.76%
2018/09/04	0	0.00	4	577.00	581.00	-4	283	-1.41%
2018/09/03	0	0.00	1	603.00	594.00	-1	280	-0.36%
2018/08/30	1	625.00	2	616.00	609.00	-1	293	-0.34%
2018/08/29	2	598.50	0	0.00	601.00	2	291	0.69%
2018/08/28	0	0.00	2	598.00	595.00	-2	298	-0.67%
2018/08/24	0	0.00	1	590.00	578.00	-1	300	-0.33%
2018/08/23	7	584.43	0	0.00	588.00	7	299	2.34%
2018/08/22	0	0.00	5	572.60	575.00	-5	297	-1.68%
2018/08/21	0	0.00	3	580.67	580.00	-3	291	-1.03%
2018/08/20	7	603.86	4	600.50	590.00	3	285	1.05%
2018/08/17	3	641.00	45	622.29	598.00	-42	281	-14.90%
2018/08/16	1	632.00	21	601.62	621.00	-20	273	-7.30%
2018/08/15	0	0.00	2	641.00	643.00	-2	263	-0.76%
2018/08/14	1	704.00	0	0.00	706.00	1	256	0.39%
2018/08/10	3	751.00	1	738.00	728.00	2	252	0.79%
2018/08/09	0	0.00	8	751.13	741.00	-8	250	-3.20%
2018/08/08	0	0.00	3	806.33	794.00	-3	241	-1.24%
2018/08/07	2	897.00	0	0.00	882.00	2	227	0.88%
2018/08/06	4	889.75	4	864.00	899.00	0	226	0.00%
2018/08/03	5	842.80	0	0.00	845.00	5	221	2.25%
2018/08/02	2	795.50	0	0.00	796.00	2	226	0.88%
2018/08/01	1	783.00	1	777.00	785.00	0	225	0.00%
2018/07/31	1	779.00	0	0.00	780.00	1	226	0.44%
2018/07/25	1	784.00	0	0.00	773.00	1	235	0.42%
2018/07/24	1	770.00	0	0.00	775.00	1	238	0.42%
2018/07/20	17	761.59	0	0.00	761.00	17	245	6.91%
2018/07/18	2	726.00	0	0.00	730.00	2	246	0.81%
2018/07/13	2	778.00	0	0.00	772.00	2	254	0.79%
2018/07/12	0	0.00	3	761.67	754.00	-3	252	-1.19%
2018/07/11	0	0.00	1	780.00	774.00	-1	253	-0.39%
2018/07/10	5	793.60	6	757.33	800.00	-1	254	-0.39%
2018/07/09	9	741.22	0	0.00	765.00	9	248	3.62%
2018/07/06	0	0.00	8	722.88	722.00	-8	241	-3.31%
2018/07/05	0	0.00	7	789.71	781.00	-7	234	-2.99%
2018/07/04	0	0.00	6	815.00	828.00	-6	235	-2.55%
2018/07/03	5	810.60	0	0.00	822.00	5	237	2.11%
2018/07/02	0	0.00	3	801.33	799.00	-3	239	-1.25%
2018/06/29	6	807.67	0	0.00	807.00	6	242	2.47%
2018/06/26	3	800.33	0	0.00	809.00	3	249	1.20%
2018/06/25	0	0.00	7	809.00	808.00	-7	263	-2.66%
2018/06/22	3	804.33	0	0.00	801.00	3	277	1.08%
2018/06/21	5	815.80	0	0.00	806.00	5	298	1.67%
2018/06/20	1	819.00	1	818.00	816.00	0	302	0.00%
2018/06/19	6	820.50	0	817.00	815.00	6	305	1.96%
2018/06/15	2	843.00	0	855.00	843.00	2	312	0.64%
2018/06/14	0	0.00	1	848.98	840.00	-1	325	-0.31%
2018/06/12	0	880.00	0	0.00	880.00	0	330	0.00%
2018/06/11	0.1	898.00	4	901.00	898.00	-3.9	330	-1.18%
2018/06/08	0	0.00	9	911.33	920.00	-9	329	-2.73%
2018/06/07	4	936.47	0	0.00	921.00	4	326	1.23%
2018/06/06	0	0.00	6	875.00	875.00	-6	316	-1.90%
2018/06/05	2	865.00	2	876.50	876.00	0	313	0.00%
2018/06/04	10	839.20	5	852.00	863.00	5	304	1.64%
2018/06/01	1	803.00	0	0.00	799.00	1	296	0.34%
2018/05/30	3	797.67	2	791.00	805.00	1	311	0.32%
2018/05/29	0	0.00	2	782.50	790.00	-2	310	-0.64%
2018/05/28	2	793.50	0	0.00	782.00	2	311	0.64%
2018/05/25	0	0.00	1	786.00	787.00	-1	315	-0.32%
2018/05/23	0	0.00	3	801.33	798.00	-3	323	-0.93%
2018/05/22	3	817.00	0	0.00	807.00	3	328	0.91%
2018/05/21	0	0.00	1	801.00	801.00	-1	330	-0.30%
2018/05/18	1	798.00	0	0.00	796.00	1	331	0.30%
2018/05/17	1	781.00	4	792.75	781.00	-3	334	-0.90%
2018/05/16	3	804.00	8	798.37	799.00	-5	336	-1.49%
2018/05/15	1	800.00	4	803.75	800.00	-3	339	-0.88%
2018/05/14	7	811.29	3	807.00	813.00	4	343	1.16%
2018/05/11	1	811.98	12	796.67	788.00	-11	341	-3.22%
2018/05/10	9	784.33	1	802.00	800.00	8	339	2.36%
2018/05/09	2	759.00	3	749.00	751.00	-1	331	-0.30%
2018/05/08	0	0.00	3	747.67	746.00	-3	334	-0.90%
2018/05/07	2	756.50	4	746.25	750.00	-2	338	-0.59%
2018/05/04	7	747.14	0	0.00	746.00	7	335	2.08%
2018/05/03	3	739.67	9	734.22	733.00	-6	334	-1.79%
2018/05/02	4	775.25	1	768.00	760.00	3	338	0.89%
2018/04/30	1	761.00	1	759.00	762.00	0	339	0.00%
2018/04/27	3	775.33	4	771.50	783.00	-1	341	-0.29%
2018/04/26	9	776.22	1	764.00	764.00	8	339	2.36%
2018/04/25	3	755.67	6	742.17	741.00	-3	337	-0.89%
2018/04/24	1	772.00	4	762.50	760.00	-3	339	-0.88%
2018/04/23	1	766.00	2	766.00	762.00	-1	340	-0.29%
2018/04/20	6	785.33	5	785.20	786.00	1	343	0.29%
2018/04/19	3	778.00	1	780.00	787.00	2	344	0.58%
2018/04/18	0	0.00	1	792.00	800.00	-1	341	-0.29%
2018/04/16	1	819.00	0	0.00	800.00	1	341	0.29%
2018/04/11	2	834.50	0	0.00	820.00	2	354	0.56%
2018/04/10	1	831.00	0	0.00	817.00	1	364	0.27%
2018/04/09	1	821.00	0	0.00	815.00	1	363	0.28%
2018/04/03	2	786.50	1	794.00	794.00	1	361	0.28%
2018/04/02	1	768.00	4	779.50	756.00	-3	364	-0.82%
2018/03/29	0	0.00	14	807.43	791.00	-14	368	-3.80%
2018/03/28	19	794.16	0	0.00	797.00	19	361	5.26%
2018/03/27	6	741.00	1	745.00	745.00	5	348	1.44%
2018/03/26	3	739.00	4	743.75	721.00	-1	335	-0.30%
2018/03/23	1	813.00	5	816.60	800.00	-4	315	-1.27%
2018/03/22	3	859.67	1	856.00	842.00	2	310	0.64%
2018/03/21	7	832.00	12	835.42	846.00	-5	307	-1.63%
2018/03/20	0	0.00	1	813.00	816.00	-1	298	-0.34%
2018/03/19	0	0.00	12	904.00	900.00	-12	286	-4.19%
2018/03/16	0	0.00	3	902.33	902.00	-3	282	-1.06%
2018/03/15	1	963.00	0	0.00	954.00	1	278	0.36%
2018/03/09	1	986.00	0	0.00	982.00	1	282	0.35%
2018/03/07	1	999.00	0	0.00	983.00	1	287	0.35%
2018/02/26	2	1047.50	0	0.00	1060.00	2	273	0.73%
2018/01/31	1	1170.00	0	0.00	1190.00	1	268	0.37%
2018/01/22	0	0.00	2	1115.00	1120.00	-2	286	-0.70%
2018/01/19	0	0.00	1	1140.00	1130.00	-1	289	-0.35%
2018/01/16	4	1140.00	0	0.00	1140.00	4	284	1.40%
2018/01/09	1	1090.00	1	1085.00	1080.00	0	307	0.00%
2018/01/08	0	0.00	1	1105.00	1070.00	-1	308	-0.32%
2018/01/05	0	0.00	8	1131.88	1125.00	-8	313	-2.55%
2018/01/04	1	1185.00	0	0.00	1165.00	1	311	0.32%
2018/01/02	0	0.00	2	1150.00	1105.00	-2	295	-0.68%