晶心科 (6533)-群益金鼎券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
387.0
漲跌
▼2.0
漲幅
-0.51%
成交量
231張
產業
上市半導體類股
497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

晶心科 (6533)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	1	388.00	0	0.00	389.00	1	1,446	0.07%
2024/04/26	0	0.00	22	380.55	380.00	-22	1,463	-1.50%
2024/04/25	2	373.00	4	373.50	372.00	-2	1,490	-0.13%
2024/04/22	2	378.00	1	380.00	376.50	1	1,715	0.06%
2024/04/19	2	381.75	3	380.83	389.50	-1	1,724	-0.06%
2024/04/18	2	394.29	0	0.00	393.00	2	1,737	0.12%
2024/04/17	1	399.50	8	399.00	401.00	-7	1,798	-0.39%
2024/04/16	1	401.50	1.2	396.04	405.00	-0.2	1,788	-0.01%
2024/04/15	0	0.00	0.1	410.00	406.50	-0.1	1,788	0.00%
2024/04/12	3	423.69	3	426.01	422.00	0	1,797	0.00%
2024/04/09	0	0.00	0.1	423.50	422.50	-0.1	1,796	-0.01%
2024/04/08	2	423.75	2	425.25	423.00	0	1,807	0.00%
2024/04/02	1	430.00	1	430.00	430.00	0	1,835	0.00%
2024/03/29	2	431.00	2	429.50	429.00	0	1,899	0.00%
2024/03/28	1	425.00	2	428.75	424.50	-1	1,895	-0.05%
2024/03/27	1	431.00	6	430.50	431.00	-5	1,898	-0.26%
2024/03/26	2	433.75	4	436.63	436.00	-2	1,897	-0.11%
2024/03/25	17	467.47	1	457.00	453.00	16	1,885	0.85%
2024/03/22	7	449.07	2	455.25	449.00	5	1,853	0.27%
2024/03/21	17	437.76	3	439.00	439.00	14	1,849	0.76%
2024/03/20	3	424.00	0	0.00	422.00	3	1,865	0.16%
2024/03/19	0	427.75	0	0.00	421.50	0	1,896	0.00%
2024/03/18	0	0.00	3	430.00	429.00	-3	1,908	-0.16%
2024/03/15	0	424.00	5	428.00	428.00	-5	1,922	-0.26%
2024/03/14	2	424.25	12	430.38	424.00	-10	1,968	-0.51%
2024/03/13	10	426.60	15.1	427.75	423.00	-5.1	1,974	-0.26%
2024/03/12	1	446.02	1	455.00	446.00	0	1,968	0.00%
2024/03/11	7	451.71	29	456.10	450.50	-22	1,995	-1.10%
2024/03/08	4	454.25	28	457.70	453.50	-24	2,004	-1.20%
2024/03/07	2	470.51	8	473.25	470.50	-6	2,012	-0.30%
2024/03/06	8	477.56	12.1	478.29	480.50	-4.1	2,017	-0.20%
2024/03/05	1	512.00	2.1	515.44	512.00	-1.1	1,996	-0.05%
2024/03/04	5	510.00	0	0.00	510.00	5	2,020	0.25%
2024/03/01	5	503.20	5	504.00	501.00	0	2,036	0.00%
2024/02/29	6	496.83	11.1	494.52	496.50	-5	2,049	-0.25%
2024/02/27	10	485.50	10	499.50	485.50	0	2,097	0.00%
2024/02/26	0	493.93	0	0.00	490.00	0	2,223	0.00%
2024/02/23	6	493.58	1	494.53	486.50	5	2,338	0.21%
2024/02/22	21	497.86	18	502.02	495.00	3	2,398	0.12%
2024/02/21	14	509.15	12	508.33	505.00	2	2,441	0.08%
2024/02/20	11.1	525.56	29	521.28	522.00	-17.9	2,452	-0.73%
2024/02/19	13.1	528.74	17	534.29	528.00	-3.9	2,438	-0.16%
2024/02/16	31	559.26	29	549.97	552.00	2	2,408	0.08%
2024/02/15	17	547.06	11	554.64	556.00	6	2,343	0.26%
2024/02/05	34	519.15	59	515.31	506.00	-25	2,263	-1.10%
2024/02/02	75	525.68	1	510.15	523.00	74	2,188	3.38%
2024/02/01	7	490.72	2	490.25	490.00	5	2,086	0.24%
2024/01/31	11	494.59	11	495.45	494.50	0	2,081	0.00%
2024/01/30	4.1	492.99	8	490.75	492.50	-4	2,058	-0.19%
2024/01/29	2	490.95	12.5	488.28	492.50	-10.5	2,056	-0.51%
2024/01/26	2.5	472.00	16	473.28	472.00	-13.5	2,039	-0.66%
2024/01/25	3	480.00	2	482.50	478.00	1	2,041	0.05%
2024/01/24	15	482.20	15	485.33	482.00	0	2,036	0.00%
2024/01/23	1.1	492.95	1	484.00	493.00	0.1	2,030	0.00%
2024/01/22	1	492.50	7	486.14	487.00	-6	2,015	-0.30%
2024/01/19	7.1	486.92	3	480.33	481.50	4.1	2,000	0.20%
2024/01/18	2.1	495.69	2	490.52	488.50	0.1	1,972	0.00%
2024/01/17	13	495.46	2	513.00	489.50	11	1,943	0.57%
2024/01/16	9	493.50	5.2	491.48	495.00	3.8	1,791	0.21%
2024/01/15	1	480.00	3	476.66	481.00	-2	1,752	-0.11%
2024/01/12	1	473.63	1	474.73	471.00	0	1,750	0.00%
2024/01/11	5.2	491.97	6	489.50	485.50	-0.8	1,737	-0.05%
2024/01/10	1	476.00	6	476.67	478.00	-5	1,678	-0.30%
2024/01/09	1	476.00	1	473.50	477.50	0	1,703	0.00%
2024/01/04	1	456.00	17	456.32	455.00	-16	1,724	-0.93%
2024/01/03	1	462.50	37	465.84	462.50	-36	1,737	-2.07%
2024/01/02	1	473.00	1	473.00	476.00	0	1,728	0.00%
2023/12/29	0	0.00	5.1	480.98	480.00	-5.1	1,716	-0.29%
2023/12/28	0	0.00	6	477.08	478.00	-6	1,703	-0.35%
2023/12/27	12	473.04	7	473.79	473.50	5	1,696	0.29%
2023/12/26	6.1	471.51	8.1	472.03	471.50	-2	1,681	-0.12%
2023/12/25	0	0.00	28	454.93	453.00	-28	1,652	-1.69%
2023/12/22	6	452.67	69.2	453.34	451.00	-63.2	1,663	-3.80%
2023/12/20	2	454.25	2	456.50	454.00	0	1,666	0.00%
2023/12/19	1	456.00	1	451.50	454.50	0	1,677	0.00%
2023/12/18	8	457.81	6	456.33	456.00	2	1,689	0.12%
2023/12/15	14	470.11	20	465.58	463.00	-6	1,685	-0.36%
2023/12/14	20	478.73	182	479.81	479.00	-162	1,674	-9.67%	大賣/鉅額交易
2023/12/13	24	479.79	7	481.79	481.00	17	1,649	1.03%
2023/12/12	7	475.43	5	477.10	478.50	2	1,673	0.12%
2023/12/11	80.3	481.99	9	476.83	475.00	71.3	1,672	4.26%
2023/12/08	10	466.05	7	466.14	464.00	3	1,634	0.18%
2023/12/07	12	464.63	12	464.42	462.50	0	1,630	0.00%
2023/12/06	1	478.00	26	473.27	476.00	-25	1,629	-1.53%
2023/12/05	9	459.89	17	459.59	458.00	-8	1,600	-0.50%
2023/12/04	17	471.09	64	473.49	467.00	-47	1,591	-2.95%
2023/12/01	14	484.14	22	484.70	481.50	-8	1,568	-0.51%
2023/11/30	24	493.08	57	495.40	493.50	-33	1,545	-2.13%
2023/11/29	30	498.60	73	493.44	504.00	-43	1,515	-2.84%
2023/11/28	22	494.83	12.1	486.35	498.00	9.9	1,482	0.67%
2023/11/27	27.1	483.39	38	479.62	473.50	-10.9	1,449	-0.75%
2023/11/24	55	496.77	6	492.58	489.00	49	1,450	3.38%
2023/11/22	22	483.02	8	491.20	512.00	14	1,292	1.08%
2023/11/21	109	469.25	4	475.86	466.00	105	1,181	8.89%	大買/鉅額交易
2023/11/20	7	457.71	4	455.87	448.00	3	1,121	0.27%
2023/11/17	26	436.56	10	430.75	441.50	16	1,082	1.48%
2023/11/16	1	413.50	1	414.00	413.00	0	1,085	0.00%
2023/11/15	6	415.92	1	413.00	415.50	5	1,092	0.46%
2023/11/14	5	414.60	5	413.00	415.00	0	1,131	0.00%
2023/11/13	6	410.42	3	413.17	406.00	3	1,137	0.26%
2023/11/10	2	415.25	0	0.00	414.50	2	1,135	0.18%
2023/11/09	0	0.00	0.1	408.23	411.00	-0.1	1,143	-0.01%
2023/11/08	6.1	410.74	1	414.48	410.50	5	1,149	0.44%
2023/11/07	2	413.04	2	416.00	415.00	0	1,167	0.00%
2023/11/06	1	410.00	3	409.00	410.00	-2	1,179	-0.17%
2023/11/03	0	0.00	2	398.00	398.00	-2	1,174	-0.17%
2023/11/02	9	396.00	2	398.00	396.50	7	1,182	0.59%
2023/11/01	2	389.75	1	391.00	389.50	1	1,185	0.08%
2023/10/31	3	386.17	1	395.00	386.00	2	1,191	0.17%
2023/10/30	0	0.00	6	406.17	405.00	-6	1,203	-0.50%
2023/10/27	1	396.00	0	0.00	392.00	1	1,212	0.08%
2023/10/26	5	400.00	0	405.00	396.00	5	1,252	0.40%
2023/10/25	5	406.80	11	409.23	412.00	-6	1,263	-0.47%
2023/10/24	2	388.25	1	384.50	388.50	1	1,255	0.08%
2023/10/20	1	399.00	0	0.00	398.50	1	1,330	0.08%
2023/10/18	2	406.25	2	403.50	402.50	0	1,389	0.00%
2023/10/17	4	412.63	3	419.17	411.00	1	1,395	0.07%
2023/10/16	1	415.00	1	407.00	408.00	0	1,390	0.00%
2023/10/13	0	0.00	1	412.00	412.50	-1	1,374	-0.07%
2023/10/12	2	395.00	2	392.50	400.00	0	1,359	0.00%
2023/10/11	2	389.50	1	390.50	388.00	1	1,362	0.07%
2023/10/05	1	404.50	2	405.25	402.00	-1	1,390	-0.07%
2023/10/03	1	404.00	1	409.50	402.00	0	1,415	0.00%
2023/10/02	6	400.17	6	401.17	404.00	0	1,420	0.00%
2023/09/27	3	380.33	4	379.63	379.50	-1	1,455	-0.07%
2023/09/26	0	0.00	2	389.75	388.00	-2	1,461	-0.14%
2023/09/25	1	392.50	0	0.00	391.50	1	1,473	0.07%
2023/09/22	2	396.75	1	396.00	395.50	1	1,479	0.07%
2023/09/21	2	408.25	2	405.75	404.50	0	1,475	0.00%
2023/09/20	0	0.00	15	404.93	406.50	-15	1,468	-1.02%
2023/09/19	1	400.13	1	405.00	400.00	0	1,469	0.00%
2023/09/18	1	414.50	5	415.90	414.00	-4	1,468	-0.27%
2023/09/15	7	429.71	2	427.50	422.50	5	1,477	0.34%
2023/09/14	1	424.50	9	422.00	424.50	-8	1,452	-0.55%
2023/09/13	24	415.67	1	417.50	414.00	23	1,456	1.58%
2023/09/12	0	0.00	1	399.00	417.00	-1	1,486	-0.07%
2023/09/11	7	401.43	2	410.50	400.00	5	1,547	0.32%
2023/09/08	0	0.00	9	412.44	414.00	-9	1,558	-0.58%
2023/09/07	5	419.50	2	419.25	417.00	3	1,607	0.19%
2023/09/05	0	0.00	5	427.00	426.50	-5	1,623	-0.31%
2023/08/31	1	420.00	6	420.25	420.00	-5	1,651	-0.30%
2023/08/30	7	428.14	5	427.90	427.00	2	1,649	0.12%
2023/08/29	3	418.17	13	417.00	419.00	-10	1,634	-0.61%
2023/08/28	0	0.00	12	427.42	422.00	-12	1,622	-0.74%
2023/08/25	10	447.20	5	447.00	445.00	5	1,610	0.31%
2023/08/24	9	440.61	13	442.42	438.50	-4	1,616	-0.25%
2023/08/23	8	439.88	19	439.24	444.50	-11	1,632	-0.67%
2023/08/22	35	440.20	8	441.63	442.00	27	1,649	1.64%
2023/08/21	6	416.25	0	0.00	416.00	6	1,685	0.36%
2023/08/18	11	425.32	19	430.97	416.00	-8	1,705	-0.47%
2023/08/17	32	417.72	8	417.94	419.00	24	1,749	1.37%
2023/08/16	0	0.00	5	400.00	400.00	-5	1,798	-0.28%
2023/08/15	6	404.08	1	405.00	401.50	5	1,869	0.27%
2023/08/14	0	0.00	5	409.00	412.50	-5	1,881	-0.27%
2023/08/11	2	412.00	7	414.07	412.50	-5	1,901	-0.26%
2023/08/10	8	390.81	38	393.00	389.50	-30	1,886	-1.59%
2023/08/09	5	419.00	0	0.00	415.00	5	1,876	0.27%
2023/08/08	1	422.50	1	424.50	422.50	0	1,874	0.00%
2023/08/07	0	0.00	30.2	431.71	434.00	-30.2	1,875	-1.61%
2023/08/04	3	424.00	2	426.00	425.00	1	1,877	0.05%
2023/08/02	1	426.50	10	433.85	426.00	-9	1,884	-0.48%
2023/08/01	4	457.13	4	463.25	449.00	0	1,877	0.00%
2023/07/31	12	466.54	7	468.71	458.50	5	1,881	0.27%
2023/07/28	1	448.51	1	445.00	470.00	0	1,857	0.00%
2023/07/27	6	454.92	1	455.50	455.00	5	1,868	0.27%
2023/07/26	7	461.36	2	467.50	458.00	5	1,875	0.27%
2023/07/25	10	489.00	1	478.63	478.50	9	1,876	0.48%
2023/07/24	17	480.32	12	482.13	484.00	5	1,838	0.27%
2023/07/21	0	0.00	2	436.50	446.00	-2	1,795	-0.11%
2023/07/20	2	448.50	2	459.50	450.00	0	1,835	0.00%
2023/07/18	5	459.00	0	0.00	455.00	5	1,890	0.26%
2023/07/17	7	471.07	2	471.00	466.00	5	1,910	0.26%
2023/07/14	6	474.75	10	474.85	477.00	-4	1,910	-0.21%
2023/07/13	4	476.50	0	0.00	466.00	4	1,930	0.21%
2023/07/12	6	467.33	1	476.00	462.00	5	1,925	0.26%
2023/07/11	0	0.00	5	473.50	471.50	-5	1,926	-0.26%
2023/07/10	9	464.50	4	465.88	461.00	5	1,945	0.26%
2023/07/07	1	470.51	0	0.00	468.50	1	1,950	0.05%
2023/07/06	9	479.06	4	486.63	477.50	5	1,978	0.25%
2023/07/05	19	491.58	18	486.33	490.00	1	1,972	0.05%
2023/07/04	1	476.00	14	474.86	478.00	-13	1,969	-0.66%
2023/07/03	4	472.00	1	467.00	471.00	3	1,978	0.15%
2023/06/30	0	480.75	0	0.00	475.50	0	1,972	0.00%
2023/06/29	1	484.01	1	482.00	482.50	0	1,973	0.00%
2023/06/28	4	477.75	1	482.00	478.50	3	1,976	0.15%
2023/06/27	3	487.50	0	0.00	479.50	3	2,014	0.15%
2023/06/26	7	494.00	2	498.25	488.00	5	2,055	0.24%
2023/06/20	0	525.11	0	0.00	518.00	0	2,249	0.00%
2023/06/19	0	0.00	0	528.00	531.00	0	2,290	0.00%
2023/06/16	5	528.60	15.1	526.91	527.00	-10.1	2,333	-0.43%
2023/06/15	39.1	527.89	38	524.42	531.00	1.1	2,312	0.05%
2023/06/13	1	507.00	6	507.99	509.00	-5	2,348	-0.21%
2023/06/12	0	0.00	17	468.21	480.50	-17	2,376	-0.72%
2023/06/09	1	465.50	1	463.00	463.00	0	2,440	0.00%
2023/06/08	7	471.58	3	472.00	465.00	4	2,478	0.16%
2023/06/07	1	490.51	1	491.00	491.00	0	2,483	0.00%
2023/06/06	0	0.00	7	495.00	495.00	-7	2,558	-0.27%
2023/06/05	0	494.50	1	496.50	493.00	-1	2,588	-0.04%
2023/06/02	5	497.50	1	491.50	491.50	4	2,627	0.15%
2023/06/01	1	493.03	8	498.56	500.00	-7	2,639	-0.26%
2023/05/31	5	504.00	1	503.00	501.00	4	2,679	0.15%
2023/05/30	4	508.50	2	505.00	509.00	2	2,721	0.07%
2023/05/29	12	513.67	0	513.29	511.00	12	2,780	0.43%
2023/05/26	11	495.59	2	500.00	501.00	9	2,823	0.32%
2023/05/25	36	497.82	30	499.35	496.00	6	2,836	0.21%
2023/05/24	2	490.24	7	492.79	496.50	-5	2,802	-0.18%
2023/05/23	12	494.83	8	494.81	494.00	4	2,806	0.14%
2023/05/22	9	473.33	3	479.17	476.50	6	2,753	0.22%
2023/05/19	15	483.13	6	478.50	485.00	9	2,721	0.33%
2023/05/18	6	447.17	1	447.50	448.50	5	2,683	0.19%
2023/05/17	4	431.63	10	441.75	446.50	-6	2,688	-0.22%
2023/05/16	0	0.00	1	426.50	427.00	-1	2,704	-0.04%
2023/05/15	11	422.32	1	423.50	419.50	10	2,759	0.36%
2023/05/12	0	0.00	5	437.50	433.00	-5	2,828	-0.18%
2023/05/11	2	438.00	2	439.00	435.50	0	2,980	0.00%
2023/05/10	1	436.50	1	435.50	435.00	0	3,083	0.00%
2023/05/09	1	446.00	11	444.00	445.00	-10	3,100	-0.32%
2023/05/08	6	441.33	1	444.50	438.00	5	3,118	0.16%
2023/05/05	1	443.00	11	444.91	447.00	-10	3,229	-0.31%
2023/05/04	5	435.00	10	434.50	434.50	-5	3,262	-0.15%
2023/05/03	6	444.83	1	446.00	441.50	5	3,301	0.15%
2023/04/28	8	453.13	3	455.67	453.50	5	3,354	0.15%
2023/04/27	2	445.25	12	443.17	446.50	-10	3,366	-0.30%
2023/04/26	2	442.00	7	441.93	441.50	-5	3,392	-0.15%
2023/04/25	10	440.30	21	445.38	442.00	-11	3,418	-0.32%
2023/04/24	14	463.07	23	462.20	458.00	-9	3,429	-0.26%
2023/04/21	5	477.90	3	475.00	477.00	2	3,520	0.06%
2023/04/20	5	483.50	15	479.83	477.50	-10	3,595	-0.28%
2023/04/19	1	496.50	1	499.00	497.50	0	3,719	0.00%
2023/04/18	6	511.83	1	498.00	498.00	5	3,756	0.13%
2023/04/17	5	509.00	12	508.00	510.00	-7	3,814	-0.18%
2023/04/14	1	503.00	5	505.00	501.00	-4	3,833	-0.10%
2023/04/13	17	498.71	12	494.50	493.00	5	3,863	0.13%
2023/04/12	12	510.33	0	0.00	509.00	12	3,895	0.31%
2023/04/11	1	510.00	8	508.50	510.00	-7	3,927	-0.18%
2023/04/10	3	521.33	8	521.25	521.00	-5	3,962	-0.13%
2023/04/07	5	515.00	3	507.00	514.00	2	3,993	0.05%
2023/04/06	5	508.00	26	504.27	511.00	-21	4,026	-0.52%
2023/03/31	1	519.00	2	518.50	519.00	-1	4,074	-0.02%
2023/03/30	6	515.50	2	520.50	514.00	4	4,123	0.10%
2023/03/29	1	523.00	10.1	517.62	512.00	-9.1	4,179	-0.22%
2023/03/28	6	532.17	5	525.00	519.00	1	4,290	0.02%
2023/03/27	13	555.69	0	0.00	545.00	13	4,302	0.30%
2023/03/24	30	563.70	14	573.91	560.00	16	4,306	0.37%
2023/03/23	2	540.00	5	538.20	546.00	-3	4,276	-0.07%
2023/03/22	7	540.14	1	541.00	540.00	6	4,337	0.14%
2023/03/21	7	546.14	6	548.83	547.00	1	4,336	0.02%
2023/03/20	0	0.00	5	564.00	561.00	-5	4,369	-0.11%
2023/03/17	9	554.11	10	555.50	558.00	-1	4,412	-0.02%
2023/03/16	15	546.93	2	544.00	547.00	13	4,363	0.30%
2023/03/15	7	554.71	7	571.29	552.00	0	4,380	0.00%
2023/03/14	7	570.57	7	572.71	547.00	0	4,341	0.00%
2023/03/13	1	557.00	7	561.43	565.00	-6	4,326	-0.14%
2023/03/10	0	0.00	38	555.47	555.00	-38	4,320	-0.88%
2023/03/09	3	571.00	14	569.93	568.00	-11	4,341	-0.25%
2023/03/08	5	581.20	7	579.71	579.00	-2	4,302	-0.05%
2023/03/07	1.1	576.81	11	577.09	573.00	-10	4,335	-0.23%
2023/03/06	2	568.00	1	569.00	566.00	1	4,367	0.02%
2023/03/03	5	563.00	5	558.85	564.00	0	4,470	0.00%
2023/03/02	4	564.01	4	564.25	564.00	0	4,539	0.00%
2023/03/01	15	562.07	9	561.56	565.00	6	4,557	0.13%
2023/02/24	12	534.83	9	544.78	538.00	3	4,583	0.07%
2023/02/23	9	537.33	19	541.00	541.00	-10	4,613	-0.22%
2023/02/22	2	520.01	5	512.20	517.00	-3	4,770	-0.06%
2023/02/21	6	540.50	1	538.00	538.00	5	4,852	0.10%
2023/02/20	11	550.36	0	0.00	543.00	11	4,907	0.22%
2023/02/17	7	553.57	1	553.00	553.00	6	4,970	0.12%
2023/02/16	0	0.00	6	571.83	568.00	-6	5,071	-0.12%
2023/02/15	6	550.33	5	551.80	553.00	1	5,100	0.02%
2023/02/14	2	562.00	1	562.00	560.00	1	5,201	0.02%
2023/02/13	6	576.33	1	571.00	566.00	5	5,217	0.10%
2023/02/10	16	579.06	15	578.33	582.00	1	5,251	0.02%
2023/02/09	4	597.50	6	594.01	597.00	-2	5,284	-0.04%
2023/02/08	43	577.35	12	567.58	571.00	31	5,256	0.59%
2023/02/07	1	549.00	1	539.00	550.00	0	5,222	0.00%
2023/02/06	6	538.17	2	538.00	538.00	4	5,240	0.08%
2023/02/03	9	555.80	6	561.00	556.00	3	5,277	0.06%
2023/02/02	6	553.83	2	551.00	549.00	4	5,271	0.08%
2023/02/01	7	539.57	8	540.88	540.00	-1	5,400	-0.02%
2023/01/31	6	524.67	7	520.43	525.00	-1	5,494	-0.02%
2023/01/30	8	542.38	4	549.00	539.00	4	5,581	0.07%
2023/01/17	2	532.00	18	532.22	535.00	-16	5,603	-0.29%
2023/01/16	5	527.40	9.3	523.00	528.00	-4.3	5,654	-0.08%
2023/01/13	8	520.00	1	519.00	517.00	7	5,706	0.12%
2023/01/12	2	518.00	2	517.00	516.00	0	5,748	0.00%
2023/01/11	8.2	523.02	7	510.43	513.00	1.2	5,809	0.02%
2023/01/10	15.1	545.17	13	546.69	549.00	2.1	5,774	0.04%
2023/01/09	19	547.16	12.2	543.19	552.00	6.8	5,748	0.12%
2023/01/06	10	492.05	8	495.44	502.00	2	5,734	0.03%
2023/01/05	20.2	492.14	14	508.29	487.00	6.2	5,835	0.11%
2023/01/04	1	525.00	6.2	521.93	518.00	-5.2	5,888	-0.09%
2023/01/03	5.2	521.06	7.2	520.78	522.00	-2	5,933	-0.03%
2022/12/30	5	501.99	0.1	503.38	497.50	5	5,963	0.08%
2022/12/29	0.1	485.50	5.1	490.08	493.50	-5	6,004	-0.08%
2022/12/28	7.2	478.29	2	484.28	483.00	5.2	6,087	0.08%
2022/12/27	0	489.00	11	496.86	503.00	-11	6,072	-0.18%
2022/12/26	6.2	481.80	7	480.00	481.00	-0.8	6,097	-0.01%
2022/12/23	4	495.63	7.1	498.26	494.50	-3.1	6,201	-0.05%
2022/12/22	6.2	516.93	5	513.40	503.00	1.2	6,289	0.02%
2022/12/21	1	515.00	1	520.00	515.00	0	6,368	0.00%
2022/12/20	17.1	516.92	10.2	521.61	511.00	6.9	6,422	0.11%
2022/12/19	9	534.11	9	531.67	542.00	0	6,365	0.00%
2022/12/16	4	525.28	6.1	527.90	530.00	-2.1	6,437	-0.03%
2022/12/15	8.2	530.77	8.2	531.02	538.00	0	6,446	0.00%
2022/12/14	5	529.80	16	545.25	544.00	-11	6,370	-0.17%
2022/12/13	6	513.33	4	515.75	510.00	2	6,304	0.03%
2022/12/12	7.1	514.59	4	521.50	510.00	3.1	6,302	0.05%
2022/12/09	6	535.33	3	529.00	536.00	3	6,315	0.05%
2022/12/08	1	516.00	4	516.25	518.00	-3	6,358	-0.05%
2022/12/07	2.1	516.05	2	517.50	510.00	0.1	6,451	0.00%
2022/12/06	1	534.00	1	532.00	529.00	0	6,516	0.00%
2022/12/05	4.2	531.07	1	543.00	530.00	3.2	6,556	0.05%
2022/12/02	3.1	527.58	1	526.00	537.00	2.1	6,606	0.03%
2022/12/01	5.4	533.63	2.1	536.08	531.00	3.4	6,698	0.05%
2022/11/30	10.1	531.51	4	531.00	529.00	6.1	6,779	0.09%
2022/11/29	7	529.57	7	526.71	527.00	0	6,966	0.00%
2022/11/28	4	536.00	0	0.00	537.00	4	7,051	0.06%
2022/11/25	15	542.60	13	555.62	538.00	2	7,098	0.03%
2022/11/24	131	569.49	13	562.86	581.00	118	7,073	1.67%	大買/鉅額交易
2022/11/23	1	539.00	54	537.98	539.00	-53	7,058	-0.75%
2022/11/22	5	533.40	28	529.29	527.00	-23	7,123	-0.32%
2022/11/21	5	567.20	38	563.13	552.00	-33	7,219	-0.46%
2022/11/18	55	557.60	18	550.72	562.00	37	7,268	0.51%
2022/11/17	17	530.35	16	527.56	532.00	1	7,116	0.01%
2022/11/16	10	520.90	10	519.60	523.00	0	7,025	0.00%
2022/11/15	25	516.00	19	515.21	520.00	6	6,980	0.09%
2022/11/14	19	510.07	19.1	501.13	520.00	0	6,947	0.00%
2022/11/11	4.1	483.28	3	477.50	489.50	1.1	6,913	0.02%
2022/11/10	26	438.23	17	433.06	445.00	9	6,926	0.13%
2022/11/09	2	420.25	2	419.25	422.50	0	6,851	0.00%
2022/11/08	28	414.41	21	421.55	411.50	7	6,930	0.10%
2022/11/07	7	416.07	8	415.50	415.00	-1	6,921	-0.01%
2022/11/04	19	406.34	20.1	401.23	406.50	-1.1	6,847	-0.02%
2022/11/03	56	386.31	5	384.40	387.00	51	6,734	0.76%
2022/11/02	15	379.87	3	379.83	381.00	12	6,690	0.18%
2022/11/01	22	377.98	17	374.82	380.00	5	6,717	0.07%
2022/10/31	94	373.20	18	371.79	373.00	76	6,735	1.13%
2022/10/28	12	362.72	10	365.20	358.00	2	6,629	0.03%
2022/10/27	40	357.39	9	336.94	361.50	31	6,457	0.48%
2022/10/26	10	321.85	18	323.56	335.00	-8	6,315	-0.13%
2022/10/25	9	333.17	9	333.78	335.00	0	6,187	0.00%
2022/10/24	18	336.19	11	340.68	333.50	7	6,131	0.11%
2022/10/21	8	321.51	29	323.66	319.50	-21	6,052	-0.35%
2022/10/20	11	336.86	20	338.20	337.50	-9	5,961	-0.15%
2022/10/19	24	343.25	73	342.85	339.00	-49	5,876	-0.83%
2022/10/18	17	352.29	19	351.50	350.00	-2	5,752	-0.03%
2022/10/17	7	343.45	4	351.13	356.00	3	5,667	0.05%
2022/10/14	5	374.00	4	371.88	370.00	1	5,597	0.02%
2022/10/13	19	356.42	17	355.44	352.00	2	5,499	0.04%
2022/10/12	7	347.36	48	346.08	344.00	-41	5,359	-0.76%
2022/10/11	10	376.86	5.1	381.29	371.50	4.9	5,257	0.09%
2022/10/07	9	409.83	19	407.76	412.50	-10	5,177	-0.19%
2022/10/06	17	413.07	19	413.79	420.00	-2	5,102	-0.04%
2022/10/05	15	405.27	8	406.56	402.00	7	5,007	0.14%
2022/10/04	18	396.08	31	397.03	394.00	-13	4,884	-0.27%
2022/10/03	17	390.76	5	388.30	385.00	12	4,823	0.25%
2022/09/30	43	391.64	33	392.70	394.50	10	4,760	0.21%
2022/09/29	15	412.73	10	410.10	402.00	5	4,602	0.11%
2022/09/28	24	401.52	16	403.84	394.50	8	4,445	0.18%
2022/09/27	2	411.25	18	411.86	423.00	-16	4,314	-0.37%
2022/09/26	7	395.07	9	395.67	392.50	-2	4,198	-0.05%
2022/09/23	5.1	413.42	65	405.91	406.50	-60	4,145	-1.45%
2022/09/22	10	423.29	6	416.42	425.00	4	4,023	0.10%
2022/09/21	9	416.11	5	417.70	416.00	4	3,962	0.10%
2022/09/20	4	415.38	9	417.73	423.50	-5	3,923	-0.13%
2022/09/19	27	412.17	5	415.30	407.50	22	3,870	0.57%
2022/09/16	17	420.15	7.4	421.70	419.50	9.6	3,831	0.25%
2022/09/15	10.1	419.24	6	423.75	416.50	4.1	3,744	0.11%
2022/09/14	23	419.52	43	409.59	425.50	-20	3,655	-0.55%
2022/09/13	32	410.48	13	415.00	404.50	19	3,544	0.54%
2022/09/12	15	397.43	21	399.57	400.00	-6	3,411	-0.18%
2022/09/08	29	397.97	14	396.18	400.50	15	3,332	0.45%
2022/09/07	20	390.30	10	390.20	388.50	10	3,223	0.31%
2022/09/06	16	390.72	7	390.50	390.50	9	3,093	0.29%
2022/09/05	15	410.07	51	413.73	403.00	-36	2,970	-1.21%
2022/09/02	79	385.73	3	386.17	408.00	76	2,753	2.76%
2022/09/01	56	381.05	10	377.05	371.00	46	2,593	1.77%
2022/08/31	2	381.75	3	378.00	380.00	-1	2,468	-0.04%
2022/08/30	16	372.88	4	376.01	371.50	12	2,368	0.51%
2022/08/29	9	365.64	30	364.15	375.00	-21	2,265	-0.93%
2022/08/26	73	371.73	41	374.71	363.00	32	2,129	1.50%
2022/08/25	36	341.89	9	356.00	356.00	27	1,937	1.39%
2022/08/24	6	309.58	17	316.44	324.00	-11	1,797	-0.61%
2022/08/23	1	310.00	1	308.50	308.50	0	1,739	0.00%
2022/08/22	3	314.50	2	310.75	311.00	1	1,711	0.06%
2022/08/19	35	320.30	23	323.74	318.00	12	1,672	0.72%
2022/08/18	21	321.67	17	321.76	325.00	4	1,608	0.25%
2022/08/17	4	320.25	4	317.36	324.00	0	1,520	0.00%
2022/08/16	5	310.50	15	305.67	308.50	-10	1,454	-0.69%
2022/08/15	24	305.62	20	303.55	311.00	4	1,408	0.29%
2022/08/12	8	281.50	7	279.57	293.50	1	1,321	0.08%
2022/08/11	5	267.10	2	256.50	267.00	3	1,245	0.24%
2022/08/09	3	252.50	11	252.64	256.00	-8	1,224	-0.65%
2022/08/08	15	268.17	5	267.80	261.50	10	1,206	0.83%
2022/08/05	21	257.72	19	258.92	257.50	2	1,151	0.18%
2022/08/03	1	238.53	2	241.75	238.50	-1	1,085	-0.09%
2022/08/02	3	239.50	4	240.38	239.00	-1	1,092	-0.09%
2022/08/01	6	255.83	3	257.17	253.00	3	1,088	0.28%
2022/07/29	1	266.00	1	264.50	264.50	0	1,086	0.00%
2022/07/28	7	261.29	1	267.00	256.50	6	1,087	0.55%
2022/07/27	2	257.25	6	260.75	264.00	-4	1,098	-0.36%
2022/07/26	4	257.00	4	260.88	256.00	0	1,104	0.00%
2022/07/22	8	265.75	3	268.50	267.00	5	1,138	0.44%
2022/07/21	2	268.00	3	265.83	270.00	-1	1,143	-0.09%
2022/07/20	6	266.25	10.2	264.64	263.50	-4.2	1,136	-0.37%
2022/07/19	4	244.13	4	248.75	243.50	0	1,106	0.00%
2022/07/18	10	253.55	10	259.45	253.00	0	1,100	0.00%
2022/07/13	1	238.00	1	237.50	238.00	0	1,043	0.00%
2022/07/12	4	227.63	1	231.50	225.00	3	1,036	0.29%
2022/07/08	1	248.50	0	0.00	248.00	1	1,035	0.10%
2022/07/07	0	0.00	3	243.00	245.00	-3	1,029	-0.29%
2022/07/06	5	236.00	2	237.00	231.50	3	1,029	0.29%
2022/07/05	1	235.00	0	0.00	245.00	1	1,029	0.10%
2022/07/04	1	238.50	2	239.50	239.00	-1	1,020	-0.10%
2022/06/30	0	255.00	0	0.00	251.50	0	1,000	0.00%
2022/06/29	0	265.50	0	0.00	267.50	0	999	0.00%
2022/06/27	1	277.00	1	274.00	277.00	0	1,004	0.00%
2022/06/22	1	253.50	0	0.00	253.50	1	964	0.10%
2022/06/21	0.2	277.00	5	275.00	277.00	-4.9	950	-0.51%
2022/06/16	6	305.42	0	0.00	296.00	6	932	0.64%
2022/06/15	0	0.00	5	307.00	307.00	-5	933	-0.54%
2022/06/09	3	325.50	0	0.00	327.00	3	953	0.31%
2022/06/08	0	0.00	3	322.50	322.50	-3	959	-0.31%
2022/06/02	0	0.00	1	348.00	333.00	-1	969	-0.10%
2022/06/01	3	356.17	1	350.50	349.00	2	974	0.21%
2022/05/31	2	343.50	0	0.00	343.00	2	957	0.21%
2022/05/30	5	338.00	1	338.00	339.50	4	961	0.42%
2022/05/26	0	0.00	5	321.50	318.50	-5	970	-0.51%
2022/05/25	5	325.50	2	319.00	324.00	3	979	0.31%
2022/05/24	5	326.80	2	330.75	317.00	3	986	0.30%
2022/05/23	0	0.00	2	338.25	334.00	-2	975	-0.21%
2022/05/20	12	344.58	7	349.00	343.00	5	974	0.51%
2022/05/19	0	0.00	5	336.50	346.00	-5	925	-0.54%
2022/05/13	17	324.26	12	328.92	322.50	5	878	0.57%
2022/05/12	1	336.50	1	322.50	326.50	0	870	0.00%
2022/05/11	1	328.00	1	326.50	329.00	0	848	0.00%
2022/05/05	7	336.93	7	333.14	337.00	0	888	0.00%
2022/05/04	0	0.00	4	324.00	326.00	-4	903	-0.44%
2022/04/28	5	292.40	5	288.00	288.50	0	968	0.00%
2022/04/27	0	296.00	0	0.00	299.50	0	953	0.00%
2022/04/25	0	327.50	0	0.00	333.00	0	953	0.00%
2022/04/22	0	352.00	0	0.00	350.00	0	958	0.00%
2022/04/21	0	0.00	5	371.00	371.50	-5	980	-0.51%
2022/04/19	5	365.50	0	0.00	365.50	5	1,051	0.48%
2022/04/07	5	400.40	0	0.00	400.00	5	1,134	0.44%
2022/04/06	0	0.00	5	409.00	409.50	-5	1,142	-0.44%
2022/04/01	0	0.00	5	397.50	413.00	-5	1,153	-0.43%
2022/03/23	0	0.00	1	422.00	420.50	-1	1,211	-0.08%
2022/03/14	6	388.58	1	394.50	393.00	5	1,293	0.39%
2022/03/11	1	389.00	1	389.00	396.00	0	1,304	0.00%
2022/03/10	0	0.00	7	399.00	401.00	-7	1,314	-0.53%
2022/03/07	2	397.49	0	0.00	390.00	2	1,383	0.15%
2022/03/03	4	428.00	1	428.00	426.00	3	1,434	0.21%
2022/03/02	1	424.00	0.1	433.00	433.50	1	1,451	0.07%
2022/02/25	2	413.50	7	413.57	415.00	-5	1,490	-0.34%
2022/02/24	3	404.00	0	0.00	402.00	3	1,502	0.20%
2022/02/23	0	0.00	0	423.00	420.00	0	1,503	0.00%
2022/02/22	10	419.25	0	0.00	416.00	10	1,545	0.65%
2022/02/21	0	436.00	0	0.00	436.00	0	1,619	0.00%
2022/02/18	0	0.00	1	434.47	434.50	-1	1,669	-0.06%
2022/02/17	1	433.50	1	437.50	433.00	0	1,722	0.00%
2022/02/16	1	442.00	5	440.80	438.50	-4	1,751	-0.23%
2022/02/14	6	425.00	1	430.00	422.00	5	1,773	0.28%
2022/02/10	2	445.50	2	444.75	445.00	0	1,810	0.00%
2022/02/09	3	443.17	3	439.83	448.00	0	1,808	0.00%
2022/02/08	0	0.00	5	430.00	436.50	-5	1,799	-0.28%
2022/02/07	6	406.50	1	425.00	414.00	5	1,797	0.28%
2022/01/26	0	0.00	4	417.50	415.00	-4	1,801	-0.22%
2022/01/25	10	405.75	5	422.80	401.00	5	1,802	0.28%
2022/01/24	0	0.00	1	426.50	430.00	-1	1,780	-0.06%
2022/01/21	1	434.50	1	432.00	420.50	0	1,829	0.00%
2022/01/20	1	440.50	5	430.90	440.50	-4	1,882	-0.21%
2022/01/19	1	434.50	1	437.50	430.50	0	1,892	0.00%
2022/01/18	2	443.25	2.1	440.50	445.00	-0.1	1,913	0.00%
2022/01/17	1	438.00	6	433.17	442.00	-5	1,929	-0.26%
2022/01/14	0	409.33	9	410.22	423.00	-9	1,975	-0.45%
2022/01/12	6.1	423.27	71	427.73	420.50	-64.9	2,024	-3.21%
2022/01/11	0.1	446.00	0	0.00	448.00	0.1	2,002	0.00%
2022/01/10	0	470.00	0	0.00	469.00	0	2,009	0.00%
2022/01/07	0.1	473.71	3	469.00	465.00	-2.9	2,107	-0.14%
2022/01/05	0	518.00	0	0.00	515.00	0	2,159	0.00%
2022/01/04	0	0.00	1	525.00	523.00	-1	2,207	-0.05%
2021/12/30	6	536.00	1	543.00	536.00	5	2,266	0.22%
2021/12/29	1	545.00	6.1	544.31	544.00	-5.1	2,288	-0.22%
2021/12/28	24	542.08	2	549.00	535.00	22	2,308	0.95%
2021/12/27	1	545.00	0	0.00	545.00	1	2,333	0.04%
2021/12/24	9	533.67	1	533.09	535.00	8	2,346	0.34%
2021/12/23	1	533.00	1	532.00	533.00	0	2,355	0.00%
2021/12/22	18	529.17	2	530.50	523.00	16	2,374	0.67%
2021/12/21	0	0.00	1	522.08	532.00	-1	2,386	-0.04%
2021/12/20	0	0.00	1	522.00	514.00	-1	2,395	-0.04%
2021/12/16	7	524.86	1	529.00	530.00	6	2,427	0.25%
2021/12/15	2	513.00	1	521.00	521.00	1	2,415	0.04%
2021/12/14	1	506.92	10	507.40	498.00	-9	2,408	-0.37%
2021/12/13	2	505.14	6	510.83	505.00	-4	2,397	-0.17%
2021/12/10	3	534.00	3	531.67	535.00	0	2,386	0.00%
2021/12/09	3	537.63	3	535.00	524.00	0	2,404	0.00%
2021/12/08	4	548.97	0	0.00	540.00	4	2,400	0.17%
2021/12/07	3	545.00	0	0.00	546.00	3	2,409	0.12%
2021/12/03	12	573.58	7	573.43	566.00	5	2,434	0.21%
2021/12/02	4	569.50	7	567.86	561.00	-3	2,428	-0.12%
2021/12/01	5	582.80	2	558.00	582.00	3	2,427	0.12%
2021/11/30	11	552.09	3	558.00	553.00	8	2,427	0.33%
2021/11/29	0	0.00	8	534.75	537.00	-8	2,400	-0.33%
2021/11/26	0	0.00	20	555.00	544.00	-20	2,380	-0.84%
2021/11/25	16	553.56	3	559.00	567.00	13	2,358	0.55%
2021/11/24	0	0.00	1	577.00	580.00	-1	2,319	-0.04%
2021/11/23	0	0.00	13	587.07	577.00	-13	2,306	-0.56%
2021/11/22	3	610.00	5	606.00	603.00	-2	2,292	-0.09%
2021/11/19	1.1	619.10	2.1	613.83	615.00	-1.1	2,291	-0.05%
2021/11/18	24.1	617.66	18	617.40	609.00	6.1	2,249	0.27%
2021/11/17	3	581.68	4	577.25	583.00	-1	2,178	-0.05%
2021/11/16	120	575.70	2	580.52	585.00	118	2,139	5.51%	大買/鉅額交易
2021/11/15	3	564.00	1.1	567.85	580.00	1.9	2,093	0.09%
2021/11/12	13	527.85	2	526.50	528.00	11	2,084	0.53%
2021/11/11	2	521.00	2	518.50	515.00	0	2,073	0.00%
2021/11/10	1	522.00	1	515.00	515.00	0	2,073	0.00%
2021/11/09	5	532.20	6	530.17	522.00	-1	2,064	-0.05%
2021/11/08	7.1	513.68	5	520.61	513.00	2.1	2,030	0.10%
2021/11/05	6	521.17	0	0.00	524.00	6	2,027	0.30%
2021/11/04	1	515.00	0	0.00	515.00	1	2,023	0.05%
2021/11/03	0	510.00	2	514.50	511.00	-2	2,016	-0.10%
2021/11/02	11	535.17	11	526.00	505.00	0	1,995	0.00%
2021/11/01	1	523.00	1	522.00	521.00	0	1,960	0.00%
2021/10/29	9	510.03	12	510.83	504.00	-3	1,929	-0.15%
2021/10/28	5	511.45	6	534.53	552.00	-1	1,859	-0.05%
2021/10/27	3	500.64	3.1	496.87	502.00	0	1,791	0.00%
2021/10/26	2	504.00	6.1	500.54	498.00	-4.1	1,786	-0.23%
2021/10/25	0	0.00	2	490.00	490.00	-2	1,778	-0.11%
2021/10/22	12	494.61	17.1	494.63	500.00	-5.1	1,780	-0.29%
2021/10/21	21.1	482.03	5.1	485.23	480.00	16	1,767	0.91%
2021/10/20	1.1	454.64	1.1	456.08	455.00	0	1,718	0.00%
2021/10/19	4.1	452.17	3.1	453.21	456.50	1.1	1,729	0.06%
2021/10/18	2.1	441.80	0	0.00	444.00	2.1	1,744	0.12%
2021/10/15	15	446.96	12	456.00	442.50	3	1,712	0.18%
2021/10/14	3	437.33	2	436.00	447.50	1	1,614	0.06%
2021/10/13	3	408.67	11	413.45	407.00	-8	1,576	-0.51%
2021/10/12	20	428.42	4	422.63	428.50	16	1,606	1.00%
2021/10/08	1	425.00	1	404.00	425.00	0	1,605	0.00%
2021/10/06	7	354.50	7	374.00	351.50	0	1,585	0.00%
2021/10/05	6	371.94	7	374.00	370.50	-1	1,585	-0.06%
2021/10/04	7	376.36	7	392.64	375.50	0	1,566	0.00%
2021/10/01	1	407.35	1	398.00	407.50	0	1,534	0.00%
2021/09/30	0	0.00	4	393.00	398.00	-4	1,510	-0.26%
2021/09/29	1	390.51	1	383.50	383.50	0	1,486	0.00%
2021/09/28	0	0.00	1	415.50	415.50	-1	1,466	-0.07%
2021/09/23	1	437.50	1	445.50	448.00	0	1,431	0.00%
2021/09/17	9	470.78	11	463.23	464.50	-2	1,412	-0.14%
2021/09/15	3	462.33	3	464.50	457.50	0	1,414	0.00%
2021/09/14	4	480.63	4	484.88	473.00	0	1,430	0.00%
2021/09/13	1	451.50	1	457.50	457.50	0	1,435	0.00%
2021/09/10	2	457.50	2	459.75	457.50	0	1,449	0.00%
2021/09/09	5	459.89	12	470.00	450.50	-7	1,463	-0.48%
2021/09/08	1	496.00	1	499.50	488.00	0	1,470	0.00%
2021/09/07	1	515.00	0	0.00	503.00	1	1,527	0.07%
2021/09/06	4	512.50	2	509.50	508.00	2	1,564	0.13%
2021/09/03	0	0.00	2	523.47	518.00	-2	1,583	-0.13%
2021/09/02	2	510.00	0	504.25	491.00	2	1,558	0.13%
2021/09/01	1	495.17	1	504.00	505.00	0	1,557	0.00%
2021/08/31	0	490.00	0	0.00	492.50	0	1,548	0.00%
2021/08/30	1	494.00	1	500.00	494.00	0	1,553	0.00%
2021/08/27	4	504.25	4	506.00	504.00	0	1,554	0.00%
2021/08/26	3	505.67	3	503.01	505.00	0	1,570	0.00%
2021/08/25	4	503.00	4	496.88	502.00	0	1,581	0.00%
2021/08/20	0	458.00	0	0.00	463.50	0	1,642	0.00%
2021/08/19	3	478.00	1	471.00	457.50	2	1,668	0.12%
2021/08/18	1	462.30	2	456.50	484.50	-1	1,716	-0.06%
2021/08/17	4	473.00	4	478.00	460.00	0	1,736	0.00%
2021/08/16	4	499.34	4	508.25	483.00	0	1,759	0.00%
2021/08/13	2	515.00	2	516.00	519.00	0	1,772	0.00%
2021/08/12	7	513.14	7	512.57	514.00	0	1,789	0.00%
2021/08/11	4	509.50	4	507.25	507.00	0	1,832	0.00%
2021/08/10	1	525.00	0	0.00	524.00	1	1,844	0.05%
2021/08/09	2	523.50	2	548.00	518.00	0	1,881	0.00%
2021/08/06	2	554.00	2	559.00	554.00	0	1,911	0.00%
2021/08/05	1	561.00	1	569.00	561.00	0	1,947	0.00%
2021/08/04	2	576.50	2	582.50	572.00	0	2,019	0.00%
2021/08/03	3	592.33	4	586.50	590.00	-1	2,047	-0.05%
2021/08/02	3	585.67	3	582.00	588.00	0	2,078	0.00%
2021/07/30	6	579.67	4	582.50	572.00	2	2,105	0.10%
2021/07/29	9	583.44	9	584.22	590.00	0	2,126	0.00%
2021/07/28	8	580.50	9	563.33	560.00	-1	2,140	-0.05%
2021/07/27	8	605.75	7	625.71	595.00	1	2,138	0.05%
2021/07/26	1	626.00	1.1	616.09	627.00	-0.1	2,131	0.00%
2021/07/23	3	561.67	4	570.00	570.00	-1	2,183	-0.05%
2021/07/22	2	561.00	2	546.50	558.00	0	2,176	0.00%
2021/07/21	0	0.00	1	541.00	532.00	-1	2,163	-0.05%
2021/07/20	4	538.25	4	536.75	528.00	0	2,168	0.00%
2021/07/19	4	551.75	5	560.20	547.00	-1	2,197	-0.05%
2021/07/16	18.1	555.11	11	562.27	557.00	7.1	2,212	0.32%
2021/07/15	2	554.00	2.1	533.31	555.00	-0.1	2,162	-0.01%
2021/07/14	3	515.33	3	508.00	505.00	0	2,151	0.00%
2021/07/13	3	517.33	4	549.00	508.00	-1	2,194	-0.05%
2021/07/09	1	494.50	1	497.50	479.50	0	2,210	0.00%
2021/07/08	1	500.00	1	500.00	496.00	0	2,249	0.00%
2021/07/06	2	506.00	4	509.00	500.00	-2	2,323	-0.09%
2021/07/05	5	520.00	3	516.37	517.00	2	2,367	0.08%
2021/07/02	2	509.00	3.1	496.92	508.00	-1.1	2,375	-0.05%
2021/07/01	1	509.75	1	501.00	497.00	0	2,397	0.00%
2021/06/30	1	500.00	5	509.60	504.00	-4	2,451	-0.16%
2021/06/29	2	497.00	2	519.00	497.00	0	2,527	0.00%
2021/06/28	1	508.00	0	0.00	509.00	1	2,555	0.04%
2021/06/25	7	503.36	2	502.00	497.00	5	2,558	0.20%
2021/06/24	2.1	500.71	2	510.50	507.00	0.1	2,561	0.00%
2021/06/18	3	547.67	3	558.00	541.00	0	2,502	0.00%
2021/06/17	10	549.10	11	542.91	551.00	-1	2,473	-0.04%
2021/06/16	20	543.05	20	554.15	531.00	0	2,439	0.00%
2021/06/15	2	525.00	2.1	530.37	545.00	-0.1	2,386	0.00%
2021/06/11	0	0.00	0.2	493.50	496.00	-0.2	2,357	-0.01%
2021/06/07	2	452.75	2	452.00	459.00	0	2,545	0.00%
2021/06/04	2	451.25	2	454.25	449.00	0	2,579	0.00%
2021/06/03	5	451.60	5	448.20	459.00	0	2,642	0.00%
2021/06/02	4.1	446.02	4	446.38	448.50	0.1	2,714	0.00%
2021/06/01	8.1	447.79	8	457.00	445.00	0.1	2,783	0.00%
2021/05/31	2	450.00	2	460.50	456.00	0	2,852	0.00%
2021/05/28	5	438.50	5.1	449.73	438.00	-0.1	2,935	0.00%
2021/05/27	6	442.33	6	433.42	446.50	0	3,025	0.00%
2021/05/26	5	435.10	5	430.70	440.00	0	3,042	0.00%
2021/05/25	7	420.71	5	415.40	420.00	2	3,094	0.06%
2021/05/24	1	396.92	2	391.09	399.00	-1	3,185	-0.03%
2021/05/21	7	377.57	6	379.17	376.00	1	3,238	0.03%
2021/05/20	3	374.50	4	374.66	375.00	-1	3,324	-0.03%
2021/05/19	6	371.62	3	374.00	376.00	3	3,381	0.09%
2021/05/17	4	364.75	5	361.30	335.50	-1	3,541	-0.03%
2021/05/14	6	376.50	5	376.20	364.00	1	3,581	0.03%
2021/05/13	3	367.00	3	365.83	366.00	0	3,637	0.00%
2021/05/12	1	337.00	1	340.00	362.00	0	3,839	0.00%
2021/05/11	6	361.79	7	367.79	354.00	-1	3,920	-0.02%
2021/05/10	10	399.25	10	407.35	393.00	0	3,995	0.00%
2021/05/07	0	0.00	1.1	395.00	415.50	-1.1	4,056	-0.03%
2021/05/06	2	386.72	2	389.00	380.00	0	4,150	0.00%
2021/05/05	10	396.35	12	394.13	385.00	-2	4,222	-0.05%
2021/05/04	2.1	408.41	2	411.25	405.00	0.1	4,324	0.00%
2021/05/03	7	461.93	8	479.50	449.50	-1	4,465	-0.02%
2021/04/29	6	506.42	6	505.33	499.00	0	4,597	0.00%
2021/04/28	10	482.80	10	488.43	479.00	0	4,575	0.00%
2021/04/27	3	491.50	2	485.00	490.00	1	4,652	0.02%
2021/04/26	3	485.35	4	490.29	479.50	-1	4,657	-0.02%
2021/04/23	6.1	487.71	6	488.11	485.00	0.1	4,675	0.00%
2021/04/22	7	508.58	7	512.86	494.50	0	4,727	0.00%
2021/04/21	8.1	499.96	8	500.88	505.00	0.1	4,747	0.00%
2021/04/20	4.1	517.27	4	510.25	513.00	0.1	4,837	0.00%
2021/04/19	10	495.80	12	506.00	490.00	-2	4,866	-0.04%
2021/04/16	5	531.60	5	545.35	531.00	0	4,884	0.00%
2021/04/15	5	538.60	5	534.00	553.00	0	4,983	0.00%
2021/04/14	5	529.80	5	538.60	530.00	0	5,123	0.00%
2021/04/13	7	560.14	7	557.29	549.00	0	5,253	0.00%
2021/04/12	16	556.31	16	562.00	551.00	0	5,289	0.00%
2021/04/09	16	592.56	30	594.40	585.00	-14	5,373	-0.26%
2021/04/08	11	616.09	11	615.91	618.00	0	5,531	0.00%
2021/04/07	10	608.30	8	614.75	610.00	2	5,611	0.04%
2021/04/06	23	615.30	21	616.29	617.00	2	5,641	0.04%
2021/04/01	14	605.86	15	604.53	607.00	-1	5,680	-0.02%
2021/03/31	8	575.50	7	585.56	578.00	1	5,705	0.02%
2021/03/30	3	582.33	3	576.33	588.00	0	5,687	0.00%
2021/03/29	5	562.00	7	572.57	566.00	-2	5,713	-0.04%
2021/03/26	3	573.92	4.1	546.42	580.00	-1	5,762	-0.02%
2021/03/25	1	520.00	2	525.00	530.00	-1	5,791	-0.02%
2021/03/19	1	496.00	1	512.00	507.00	0	6,150	0.00%
2021/03/18	3	502.00	2	510.50	515.00	1	6,243	0.02%
2021/03/17	3	493.50	3	488.00	499.00	0	6,357	0.00%
2021/03/16	6	482.67	6	483.25	481.00	0	6,426	0.00%
2021/03/15	4	480.50	5	483.40	477.00	-1	6,384	-0.02%
2021/03/12	25	481.28	27	481.63	482.50	-2	6,356	-0.03%
2021/03/11	10	473.15	12	472.13	477.00	-2	6,297	-0.03%
2021/03/10	5	455.90	5	458.70	458.00	0	6,199	0.00%
2021/03/09	18	452.81	17	452.47	451.00	1	6,157	0.02%
2021/03/08	11	469.18	9	473.17	452.50	2	6,090	0.03%
2021/03/05	12	453.54	12	450.50	465.00	0	6,006	0.00%
2021/03/04	20	457.43	19	463.03	451.00	1	5,930	0.02%
2021/03/03	15	458.83	15	461.17	480.00	0	5,837	0.00%
2021/03/02	22	481.16	23	501.15	457.00	-1	5,747	-0.02%
2021/02/26	4	489.50	4.1	485.24	495.00	-0.1	5,662	0.00%
2021/02/25	22.1	498.28	20	500.00	495.00	2.1	5,662	0.04%
2021/02/24	11	491.82	11	492.73	480.00	0	5,576	0.00%
2021/02/23	6	476.17	5	471.20	479.00	1	5,658	0.02%
2021/02/22	10	470.75	14	462.54	474.00	-4	5,774	-0.07%
2021/02/19	19	441.05	15	442.00	441.00	4	5,833	0.07%
2021/02/18	26	443.02	26	435.50	447.00	0	5,921	0.00%
2021/02/17	16	415.44	20	408.43	412.00	-4	5,911	-0.07%
2021/02/05	5	411.00	5	407.60	406.00	0	5,894	0.00%
2021/02/04	29	407.09	28	409.04	402.50	1	5,840	0.02%
2021/02/03	52	430.02	35	431.60	419.00	17	5,764	0.29%
2021/02/02	9	409.78	8.3	411.68	426.50	0.7	5,545	0.01%
2021/02/01	20	396.90	20	398.03	388.00	0	5,421	0.00%
2021/01/29	18	408.39	16	406.47	396.00	2	5,370	0.04%
2021/01/28	57	412.39	58	408.04	398.00	-1	5,280	-0.02%
2021/01/27	11	398.09	11	401.55	412.00	0	5,162	0.00%
2021/01/26	9	407.61	7	411.50	382.00	2	5,069	0.04%
2021/01/25	18	416.11	21	414.64	410.00	-3	4,929	-0.06%
2021/01/22	18.1	378.11	21	371.26	393.00	-2.9	4,753	-0.06%
2021/01/21	6.2	351.63	4.1	347.13	357.50	2.2	4,590	0.05%
2021/01/20	19	350.13	19	351.92	340.00	0	4,543	0.00%
2021/01/19	4	342.50	4	345.25	341.00	0	4,462	0.00%
2021/01/18	7	345.50	7	345.64	340.50	0	4,447	0.00%
2021/01/15	17	365.88	17	368.79	351.00	0	4,417	0.00%
2021/01/14	14	364.07	14	366.46	369.00	0	4,348	0.00%
2021/01/13	14	368.11	14	368.89	363.50	0	4,311	0.00%
2021/01/12	12	358.67	11	364.27	359.00	1	4,208	0.02%
2021/01/11	9	366.83	9	368.44	366.00	0	4,163	0.00%
2021/01/08	43	368.87	43	373.47	360.00	0	4,151	0.00%
2021/01/07	14	362.36	15	363.77	374.50	-1	4,160	-0.02%
2021/01/06	17	355.82	18	365.83	340.50	-1	4,013	-0.02%
2021/01/05	7	344.71	8	347.13	364.50	-1	3,931	-0.03%
2021/01/04	16	349.22	12	352.00	352.50	4	3,893	0.10%
2020/12/31	25	332.04	21	331.76	334.00	4	3,866	0.10%
2020/12/30	4	301.00	9	301.33	312.00	-5	3,713	-0.13%
2020/12/29	4	287.88	4	289.38	284.00	0	3,747	0.00%
2020/12/28	20	293.83	15	294.03	285.00	5	3,733	0.13%
2020/12/25	7	290.50	7	279.71	293.50	0	3,657	0.00%
2020/12/24	2	274.50	2	274.00	267.00	0	3,578	0.00%
2020/12/23	4	271.00	4	271.88	273.50	0	3,593	0.00%
2020/12/22	4	284.50	4	286.00	269.50	0	3,659	0.00%
2020/12/21	5	278.90	5	279.30	282.00	0	3,702	0.00%
2020/12/18	29	286.48	29	286.17	281.00	0	3,795	0.00%
2020/12/17	17	259.32	18	255.00	274.50	-1	3,674	-0.03%
2020/12/16	9	267.78	6	267.33	264.00	3	3,617	0.08%
2020/12/15	3	265.33	3	273.17	258.00	0	3,584	0.00%
2020/12/14	13	291.00	7	303.14	284.00	6	3,535	0.17%
2020/12/11	4	309.75	5	299.90	315.50	-1	3,564	-0.03%
2020/12/10	5	286.40	5	294.70	287.00	0	3,530	0.00%
2020/12/09	0	0.00	6	306.42	306.00	-6	3,455	-0.17%
2020/12/04	1	286.00	0	0.00	274.00	1	3,433	0.03%
2020/11/30	0	0.00	2	312.00	312.00	-2	3,420	-0.06%
2020/11/27	5	285.60	0	0.00	284.00	5	3,411	0.15%
2020/11/25	4	295.13	0	0.00	284.50	4	3,378	0.12%
2020/11/24	1	308.00	12	314.96	316.00	-11	3,341	-0.33%
2020/11/23	2	275.00	1	270.00	287.50	1	3,284	0.03%
2020/11/20	32	260.53	30	256.98	261.50	2	3,262	0.06%
2020/11/19	30	230.60	26	231.63	240.50	4	3,046	0.13%
2020/11/18	5	213.60	20	209.88	219.00	-15	2,857	-0.53%
2020/11/17	17	199.15	57	196.05	199.50	-40	2,705	-1.48%
2020/11/16	56	179.48	30	177.98	188.00	26	2,565	1.01%
2020/11/13	7	169.29	9	167.50	171.00	-2	2,462	-0.08%
2020/11/12	23	165.96	3	165.00	163.00	20	2,413	0.83%
2020/11/11	2	164.00	2.1	162.54	166.00	-0.1	2,389	0.00%
2020/11/10	3.1	160.99	3	161.00	160.50	0.1	2,372	0.00%
2020/11/09	6	163.92	6.2	162.20	164.00	-0.2	2,354	-0.01%
2020/11/06	8.2	162.84	7	158.71	161.00	1.2	2,327	0.05%
2020/11/05	4	157.00	4	153.75	156.00	0	2,277	0.00%
2020/11/04	4	153.00	4	153.75	152.50	0	2,275	0.00%
2020/10/30	4	152.50	2	154.50	151.50	2	2,343	0.09%
2020/10/29	2	152.50	14	153.14	155.00	-12	2,368	-0.51%
2020/10/28	9	154.17	4	156.25	152.50	5	2,359	0.21%
2020/10/27	0	0.00	5	157.50	157.50	-5	2,355	-0.21%
2020/10/26	15	156.57	5	159.50	153.50	10	2,353	0.42%
2020/10/23	3	162.50	3	163.17	161.00	0	2,341	0.00%
2020/10/22	6	163.33	15	162.70	163.50	-9	2,357	-0.38%
2020/10/21	4	164.25	4	166.00	163.00	0	2,352	0.00%
2020/10/20	2	162.25	3	161.83	165.00	-1	2,371	-0.04%
2020/10/19	1	161.50	1	163.50	163.00	0	2,389	0.00%
2020/10/16	7	163.93	32	166.25	161.00	-25	2,414	-1.04%
2020/10/15	31	173.89	2	174.25	173.00	29	2,377	1.22%
2020/10/14	5	167.50	4	167.25	166.50	1	2,242	0.04%
2020/10/13	48	168.00	53	167.76	168.00	-5	2,245	-0.22%
2020/10/12	0	0.00	1	163.50	163.00	-1	2,176	-0.05%
2020/10/08	33	167.27	27	169.59	165.00	6	2,179	0.28%
2020/10/06	15	165.00	15	162.70	163.00	0	2,091	0.00%
2020/09/30	8	144.38	18	148.06	149.50	-10	1,973	-0.51%
2020/09/29	9	147.11	7	147.92	144.50	2	2,013	0.10%
2020/09/28	11	147.14	6	148.50	147.50	5	2,058	0.24%
2020/09/25	8	147.00	0	0.00	148.00	8	2,103	0.38%
2020/09/24	13	158.58	18	157.28	158.50	-5	2,134	-0.23%
2020/09/23	9	157.56	8	157.99	155.50	1	2,255	0.04%
2020/09/22	0	146.50	20	146.50	146.50	-20	2,192	-0.91%
2020/09/21	4	153.38	25	153.30	153.00	-21	2,191	-0.96%
2020/09/18	0	0.00	1	151.00	156.50	-1	2,209	-0.05%
2020/09/17	42	154.23	1	152.00	152.50	41	2,316	1.77%
2020/09/16	24	153.06	38	151.38	151.00	-14	2,413	-0.58%
2020/09/15	16	144.78	16	147.03	143.50	0	2,347	0.00%
2020/09/14	1	126.50	5	137.00	137.50	-4	2,255	-0.18%
2020/09/09	0	0.00	1	126.50	126.00	-1	2,238	-0.04%
2020/09/07	12	127.75	0	130.50	124.00	12	2,255	0.53%
2020/09/04	2	129.00	0.2	131.50	131.50	1.8	2,268	0.08%
2020/09/03	6	134.67	1	132.00	132.00	5	2,273	0.22%
2020/09/02	2.2	134.00	2	134.75	134.00	0.2	2,279	0.01%
2020/08/24	0	0.00	5	130.50	131.00	-5	2,460	-0.20%
2020/08/21	0	0.00	10	124.50	125.50	-10	2,478	-0.40%
2020/08/20	11	118.77	1	122.00	118.50	10	2,474	0.40%
2020/08/18	5	142.20	9	140.83	137.00	-4	2,513	-0.16%
2020/08/17	0	0.00	6	146.42	147.00	-6	2,496	-0.24%
2020/08/14	0	0.00	10	142.50	143.00	-10	2,516	-0.40%
2020/08/13	6	142.58	6	144.08	141.00	0	2,559	0.00%
2020/08/11	10	141.50	0	0.00	143.00	10	2,663	0.38%
2020/08/10	6	148.50	5	148.70	144.00	1	2,660	0.04%
2020/08/06	19	151.26	8	154.38	151.50	11	2,640	0.42%
2020/08/05	10	156.25	18	155.50	156.50	-8	2,620	-0.31%
2020/08/04	17	150.26	10	148.60	151.50	7	2,551	0.27%
2020/07/31	15	145.00	15	144.43	145.00	0	2,534	0.00%
2020/07/30	3	143.17	3	144.00	147.00	0	2,529	0.00%
2020/07/29	0	0.00	10	141.00	142.50	-10	2,519	-0.40%
2020/07/28	3	143.83	3	142.83	138.00	0	2,517	0.00%
2020/07/27	5	140.00	0	0.00	139.50	5	2,520	0.20%
2020/07/24	10	148.75	10	146.65	143.50	0	2,526	0.00%
2020/07/23	33	146.70	30	147.43	147.00	3	2,487	0.12%
2020/07/22	0	0.00	5.1	151.98	151.00	-5.1	2,461	-0.21%
2020/07/21	0	145.50	0	0.00	146.00	0	2,410	0.00%
2020/07/20	1.1	138.53	0	0.00	138.50	1.1	2,387	0.04%
2020/07/17	0	0.00	2	141.75	142.50	-2	2,376	-0.08%
2020/07/16	1	144.50	0	0.00	144.50	1	2,339	0.04%
2020/07/13	1	155.00	1	154.00	151.50	0	2,239	0.00%
2020/07/10	2	166.50	0	0.00	158.00	2	2,195	0.09%
2020/07/09	0	0.00	1	167.00	164.00	-1	2,164	-0.05%
2020/07/07	29	161.05	31	162.90	161.00	-2	2,066	-0.10%
2020/07/06	11	170.27	10	169.70	169.50	1	1,994	0.05%
2020/07/03	6	166.75	6	167.92	167.50	0	1,917	0.00%
2020/07/02	38	156.13	44	161.31	159.00	-6	1,784	-0.34%
2020/07/01	13	144.92	13	148.12	148.50	0	1,554	0.00%
2020/06/30	10	132.45	0	0.00	135.00	10	1,472	0.68%
2020/06/29	13	133.42	10	134.20	132.50	3	1,449	0.21%
2020/06/24	14	138.57	12	139.13	139.50	2	1,403	0.14%
2020/06/23	78	133.93	171	134.14	134.00	-93	1,274	-7.30%	大賣/
2020/06/22	31	132.42	22	128.59	130.00	9	1,125	0.80%
2020/06/19	1	123.00	0	0.00	121.50	1	1,061	0.09%
2020/06/17	1	120.00	0	0.00	119.50	1	1,061	0.09%
2020/06/15	1	119.00	1	123.50	119.50	0	1,078	0.00%
2020/06/08	9	131.44	4	133.00	130.00	5	1,087	0.46%
2020/06/04	5	126.50	1	127.50	127.00	4	1,035	0.39%
2020/06/03	2	129.25	2	130.25	129.50	0	1,022	0.00%
2020/06/02	7	128.07	2	128.25	127.50	5	991	0.50%
2020/06/01	10	128.45	15	129.63	130.50	-5	960	-0.52%
2020/05/27	5	127.00	1	127.50	126.50	4	886	0.45%
2020/05/26	7	128.71	6	129.25	128.50	1	877	0.11%
2020/05/25	0	0.00	5	120.00	120.00	-5	805	-0.62%
2020/05/21	16	119.69	1	119.50	120.00	15	786	1.91%
2020/05/20	5	117.80	7	117.50	120.00	-2	756	-0.26%
2020/05/19	20	115.18	9	116.89	116.00	11	711	1.55%
2020/05/18	2	109.50	1	111.00	111.50	1	617	0.16%
2020/05/07	3	109.33	3	108.67	107.50	0	622	0.00%
2020/04/30	6	108.50	6	108.00	106.00	0	677	0.00%
2020/04/29	1	98.30	1	99.40	104.50	0	669	0.00%
2020/04/10	0	0.00	3	90.27	91.80	-3	767	-0.39%
2020/04/09	0	0.00	1	92.00	91.50	-1	795	-0.13%
2020/04/08	2	90.70	4	92.08	92.00	-2	799	-0.25%
2020/04/07	4	89.90	0	0.00	90.00	4	825	0.48%
2020/04/06	2	84.30	0	0.00	84.90	2	823	0.24%
2020/03/20	0	0.00	1	69.40	72.70	-1	935	-0.11%
2020/03/16	0	0.00	1	82.10	77.00	-1	1,018	-0.10%
2020/03/11	2	104.00	0	0.00	102.50	2	1,043	0.19%
2020/03/02	1	104.00	1	104.50	103.50	0	1,170	0.00%
2020/01/06	0	0.00	1	128.50	129.00	-1	1,202	-0.08%
2019/12/31	3	133.00	3	134.67	132.00	0	1,197	0.00%
2019/12/27	1	133.00	0	0.00	132.00	1	1,189	0.08%
2019/12/26	7	131.00	7	130.50	131.00	0	1,170	0.00%
2019/12/25	7	129.50	7	129.00	129.50	0	1,151	0.00%
2019/12/20	1	130.50	2	132.00	130.50	-1	1,144	-0.09%
2019/12/19	7	130.00	7	132.00	132.00	0	1,139	0.00%
2019/12/18	2	131.25	3	134.50	131.00	-1	1,134	-0.09%
2019/12/17	2	132.50	0	0.00	132.50	2	1,099	0.18%
2019/12/16	3	128.67	3	127.50	128.50	0	1,070	0.00%
2019/12/13	0	0.00	10	134.00	127.00	-10	1,064	-0.94%
2019/12/12	20	131.88	10	132.20	132.00	10	1,024	0.98%
2019/12/10	0	0.00	5	127.50	127.00	-5	994	-0.50%
2019/12/09	4	129.88	9	128.66	127.50	-5	999	-0.51%
2019/12/06	6	127.58	2	126.27	127.50	4	979	0.40%
2019/12/05	0.1	123.50	0	0.00	123.50	0.1	949	0.01%
2019/12/04	2	125.75	2	125.75	124.00	0	943	0.00%
2019/12/03	1	122.00	1	126.50	127.50	0	859	0.00%
2019/11/11	0	0.00	1	115.00	114.50	-1	1,035	-0.10%
2019/11/05	0	0.00	1	126.00	126.00	-1	1,045	-0.10%
2019/11/04	0	0.00	0	126.00	126.00	0	1,062	0.00%
2019/11/01	0	0.00	0.1	126.50	127.00	-0.1	1,068	-0.01%
2019/10/30	30	129.33	0	0.00	129.50	30	1,082	2.77%
2019/10/29	0	0.00	3.1	130.64	129.50	-3.1	1,080	-0.28%
2019/10/28	4.1	126.94	2	127.50	129.00	2.1	1,053	0.20%
2019/10/25	5	128.89	5	128.70	127.00	0	1,051	0.00%
2019/10/24	1	125.00	0	0.00	125.00	1	1,015	0.10%
2019/10/18	0	0.00	8	126.69	126.00	-8	1,178	-0.68%
2019/10/17	15	127.20	0	0.00	126.50	15	1,185	1.27%
2019/10/16	1	124.00	0	123.00	124.00	1	1,213	0.08%
2019/10/15	4	126.75	5	127.80	125.50	-1	1,210	-0.08%
2019/10/14	1	123.50	3	123.67	126.00	-2	1,182	-0.17%
2019/10/09	1	117.00	1	117.00	118.50	0	1,155	0.00%
2019/10/07	2	123.74	3	123.17	122.00	-1	1,195	-0.08%
2019/10/02	0	0.00	5	117.00	117.00	-5	1,240	-0.40%
2019/10/01	0	0.00	5	116.50	115.50	-5	1,241	-0.40%
2019/09/20	1	119.00	1	119.50	118.00	0	1,362	0.00%
2019/09/19	0	119.50	0	0.00	119.00	0	1,393	0.00%
2019/09/18	0	0.00	9	119.00	118.00	-9	1,407	-0.64%
2019/09/16	84	118.74	1,105	115.95	116.00	-1,021	1,404	-72.68%	大賣/鉅額交易
2019/09/11	0	0.00	286	118.54	119.50	-286	1,398	-20.44%	大賣/鉅額交易
2019/09/10	0	0.00	2	121.00	120.50	-2	1,390	-0.14%
2019/09/09	2	125.50	0	0.00	125.00	2	1,383	0.14%
2019/09/06	0	0.00	2	126.00	125.00	-2	1,384	-0.14%
2019/09/05	43	126.73	0	0.00	127.00	43	1,395	3.08%
2019/09/04	0	0.00	64	126.89	128.50	-64	1,391	-4.60%
2019/09/03	21	124.00	0	0.00	124.00	21	1,414	1.48%
2019/09/02	1	128.00	4	127.63	126.50	-3	1,418	-0.21%
2019/08/30	5	126.50	0	0.00	126.00	5	1,413	0.35%
2019/08/29	205	130.94	50	127.30	128.00	155	1,400	11.07%	大買/鉅額交易
2019/08/28	0	0.00	32	126.88	124.50	-32	1,360	-2.35%
2019/08/27	5	126.30	116	126.70	126.50	-111	1,366	-8.13%	大賣/鉅額交易
2019/08/26	5	120.00	5	120.00	122.00	0	1,343	0.00%
2019/08/23	111	121.68	0	0.00	121.50	111	1,344	8.26%	大買/鉅額交易
2019/08/22	31	124.05	30	125.17	123.50	1	1,348	0.07%
2019/08/21	49	122.08	47	122.00	123.00	2	1,356	0.15%
2019/08/20	71	120.53	72	122.72	121.00	-1	1,373	-0.07%
2019/08/19	1	121.00	24	122.60	121.50	-23	1,450	-1.59%
2019/08/14	0	0.00	83	121.39	119.00	-83	1,498	-5.54%
2019/08/13	1	121.00	0	0.00	119.50	1	1,499	0.07%
2019/08/12	2	124.75	10	123.75	123.50	-8	1,495	-0.54%
2019/08/08	0	0.00	1	123.00	124.00	-1	1,492	-0.07%
2019/08/07	3	125.17	0	0.00	120.00	3	1,501	0.20%
2019/08/06	0	0.00	2	117.50	122.00	-2	1,495	-0.13%
2019/08/02	5	127.50	8	128.75	127.50	-3	1,484	-0.20%
2019/07/31	6	132.83	5	132.00	132.00	1	1,461	0.07%
2019/07/25	2	144.50	2	146.00	140.00	0	1,418	0.00%
2019/07/24	1	139.50	0	0.00	140.50	1	1,319	0.08%
2019/07/23	0	0.00	2	138.50	138.00	-2	1,312	-0.15%
2019/07/22	1	141.50	0	0.00	142.50	1	1,297	0.08%
2019/07/19	3	133.67	2	134.50	134.50	1	1,254	0.08%
2019/07/18	4	131.00	0	0.00	134.00	4	1,247	0.32%
2019/07/17	3	128.50	0	0.00	129.00	3	1,217	0.25%
2019/07/15	2	130.00	2	130.50	127.50	0	1,279	0.00%
2019/07/12	0	0.00	1	128.00	127.50	-1	1,280	-0.08%
2019/07/11	3	133.00	28	132.98	127.50	-25	1,276	-1.96%
2019/07/10	12	125.79	7	127.71	130.00	5	1,241	0.40%
2019/07/09	10	120.50	0	0.00	123.00	10	1,217	0.82%
2019/07/08	11	121.14	0	0.00	120.50	11	1,216	0.90%
2019/07/01	0	0.00	1	122.00	120.00	-1	1,247	-0.08%
2019/06/28	4	120.50	1	120.50	121.00	3	1,242	0.24%
2019/06/27	6	119.00	1	119.00	119.00	5	1,242	0.40%
2019/06/26	7	115.14	2	115.00	116.00	5	1,203	0.42%
2019/06/25	1	115.50	102	108.68	109.50	-101	1,193	-8.46%	大賣/鉅額交易
2019/06/21	23	116.00	1	115.50	114.00	22	1,263	1.74%
2019/06/20	156	114.76	75	113.35	114.50	81	1,280	6.32%	大買/
2019/06/19	1	113.50	1	111.50	112.00	0	1,301	0.00%
2019/06/17	166	108.79	7	108.00	111.00	159	1,460	10.89%	大買/鉅額交易
2019/06/13	1	110.50	2	111.00	110.00	-1	1,476	-0.07%
2019/06/12	1	109.00	0	0.00	108.50	1	1,508	0.07%
2019/06/10	3	104.17	3	103.00	106.00	0	1,485	0.00%
2019/05/31	46	104.83	46	105.77	105.00	0	1,503	0.00%
2019/05/30	30	104.00	31	104.18	104.00	-1	1,492	-0.07%
2019/05/28	3	104.67	0	0.00	104.00	3	1,483	0.20%
2019/05/24	1	113.50	0	0.00	108.00	1	1,501	0.07%
2019/05/17	1	100.00	3	101.17	100.50	-2	1,408	-0.14%
2019/05/16	1	104.50	0	0.00	101.00	1	1,408	0.07%
2019/05/07	0	0.00	1	118.00	118.00	-1	1,515	-0.07%
2019/05/03	1	120.00	1	120.00	121.50	0	1,576	0.00%
2019/04/29	0	0.00	2	113.75	111.50	-2	1,759	-0.11%
2019/04/26	1	114.50	1	114.00	115.00	0	1,804	0.00%
2019/04/23	1	118.50	2	118.50	120.00	-1	2,058	-0.05%
2019/04/22	5	124.10	2	121.50	120.50	3	2,146	0.14%
2019/04/19	1	117.50	1	119.00	120.50	0	2,127	0.00%
2019/04/15	199	117.14	28	117.00	115.00	171	2,071	8.25%	大買/鉅額交易
2019/04/12	30	114.50	0	0.00	110.50	30	2,040	1.47%
2019/04/11	0	0.00	8	115.00	112.50	-8	2,025	-0.39%
2019/04/10	0	0.00	1	119.00	119.00	-1	1,991	-0.05%
2019/04/09	1	119.50	5	120.70	118.00	-4	1,983	-0.20%
2019/04/08	105	122.53	105	122.16	123.00	0	1,969	0.00%	大買/大賣/
2019/04/03	72	122.00	72	123.50	121.00	0	1,953	0.00%
2019/04/02	2	118.50	12	117.92	120.50	-10	1,934	-0.52%
2019/04/01	6	119.33	2	118.50	118.00	4	1,912	0.21%
2019/03/29	3	118.00	1	118.50	117.00	2	1,892	0.11%
2019/03/28	1	118.50	0	117.50	117.50	1	1,889	0.05%
2019/03/27	7	125.50	0	121.00	120.50	7	1,873	0.37%
2019/03/26	2	118.52	0	0.00	119.50	2	1,800	0.11%
2019/03/25	0	118.00	0	0.00	118.00	0	1,788	0.00%
2019/03/22	5	117.70	4	121.13	121.00	1	1,761	0.06%
2019/03/21	5	122.80	4	122.88	122.00	1	1,721	0.06%
2019/03/20	8	110.88	8	112.00	118.50	0	1,631	0.00%
2019/03/19	0	0.00	1	108.00	108.00	-1	1,557	-0.06%
2019/03/18	0	0.00	1	106.00	106.00	-1	1,539	-0.06%
2019/03/15	1	111.50	1	109.50	106.50	0	1,545	0.00%
2019/03/14	90	106.41	88	106.50	107.00	2	1,505	0.13%
2019/03/12	5	105.00	0	0.00	105.00	5	1,494	0.33%
2019/03/11	32	106.09	1	105.50	104.50	31	1,498	2.07%
2019/03/06	46	107.57	44	108.01	106.50	2	1,513	0.13%
2019/03/05	0	0.00	6	105.50	105.50	-6	1,501	-0.40%
2019/02/26	0	0.00	1	110.00	104.50	-1	1,502	-0.07%
2019/02/22	1	103.50	1	103.50	103.50	0	1,448	0.00%
2019/02/21	2	104.00	0	0.00	103.50	2	1,446	0.14%
2019/02/20	20	106.50	13	106.04	104.50	7	1,438	0.49%
2019/02/19	2	106.75	0	0.00	105.50	2	1,429	0.14%
2019/02/18	4	104.50	0	0.00	103.00	4	1,380	0.29%
2019/02/15	58	103.93	10	104.30	106.00	48	1,365	3.52%
2019/02/13	4	107.50	2	106.50	104.50	2	1,363	0.15%
2019/02/12	3	106.33	2	104.75	105.50	1	1,341	0.07%
2019/02/11	3	102.50	3	102.00	102.00	0	1,307	0.00%
2019/01/30	0	0.00	1	102.00	100.00	-1	1,287	-0.08%
2019/01/29	7	104.64	8	102.56	101.00	-1	1,278	-0.08%
2019/01/28	3	100.50	3	98.50	99.00	0	1,221	0.00%
2019/01/25	13	101.69	4	102.00	100.50	9	1,219	0.74%
2019/01/24	24	101.41	24	100.71	99.60	0	1,185	0.00%
2019/01/23	17	101.25	12	100.21	98.20	5	1,153	0.43%
2019/01/22	45	100.26	44	98.75	101.50	1	1,070	0.09%
2019/01/21	15	97.07	15	93.13	95.00	0	1,000	0.00%
2019/01/18	1	95.00	1	96.30	96.50	0	984	0.00%
2019/01/17	3	102.17	0	0.00	95.90	3	934	0.32%
2019/01/16	7	107.93	6	107.83	106.50	1	868	0.12%
2019/01/15	79	104.73	81	102.91	108.00	-2	776	-0.26%
2019/01/14	486	96.61	18	93.89	98.20	468	690	67.81%	大買/鉅額交易
2019/01/11	521	89.21	0	0.00	89.30	521	597	87.24%	大買/鉅額交易
2019/01/04	5	76.50	5	76.92	78.90	0	571	0.00%
2019/01/02	1	81.00	0	0.00	81.30	1	574	0.17%
2018/12/27	1	77.60	1	78.00	77.00	0	574	0.00%
2018/12/20	0	0.00	4	77.80	75.00	-4	573	-0.70%
2018/12/07	1	75.10	1	75.40	78.00	0	535	0.00%
2018/12/06	1	79.20	1	79.60	73.80	0	536	0.00%
2018/12/05	1	80.40	0	0.00	80.50	1	540	0.19%
2018/12/04	10	82.15	0	0.00	81.80	10	550	1.82%
2018/11/30	7	84.20	18	82.06	79.00	-11	538	-2.04%
2018/11/29	0	0.00	4	76.30	79.60	-4	499	-0.80%
2018/11/28	4	74.58	0	0.00	75.80	4	488	0.82%
2018/11/27	0	0.00	2	68.45	71.60	-2	477	-0.42%
2018/11/26	1	67.10	4	67.53	67.10	-3	467	-0.64%
2018/11/23	1	69.30	0	0.00	68.00	1	461	0.22%
2018/11/22	1	72.10	0	0.00	69.40	1	460	0.22%
2018/11/21	9	71.04	0	0.00	71.90	9	454	1.98%
2018/11/19	2	70.65	0	0.00	70.50	2	449	0.45%
2018/11/16	8	69.10	4	69.13	69.00	4	448	0.89%
2018/11/15	12	67.01	12	67.36	68.00	0	441	0.00%
2018/11/13	0	0.00	1	64.30	67.00	-1	444	-0.23%
2018/11/09	1	67.30	0	0.00	67.10	1	450	0.22%
2018/11/08	1	69.80	2	70.35	68.80	-1	451	-0.22%
2018/11/07	3	69.80	4	68.50	69.60	-1	453	-0.22%
2018/11/06	1	70.10	1	70.40	67.60	0	459	0.00%
2018/11/05	4	69.70	3	70.20	69.50	1	469	0.21%
2018/11/02	4	72.40	1	68.10	72.00	3	479	0.63%
2018/11/01	4	66.60	3	66.63	66.70	1	483	0.21%
2018/10/31	8	62.40	8	62.80	64.30	0	480	0.00%
2018/10/30	13	60.39	13	60.28	61.00	0	491	0.00%
2018/10/29	9	61.34	9	61.70	60.00	0	492	0.00%
2018/10/26	1	67.20	1	67.60	63.10	0	473	0.00%
2018/10/25	3	69.63	3	70.40	68.20	0	465	0.00%
2018/10/24	2	71.95	2	71.20	73.00	0	459	0.00%
2018/10/23	2	74.00	2	77.30	71.00	0	458	0.00%
2018/10/19	0	0.00	1	76.90	78.00	-1	459	-0.22%
2018/10/12	1	84.10	0	0.00	83.80	1	463	0.22%
2018/10/03	1	105.50	1	102.00	101.00	0	478	0.00%
2018/10/02	0	0.00	1	99.60	99.30	-1	463	-0.22%
2018/10/01	5	100.60	0	0.00	99.90	5	464	1.08%
2018/09/14	1	98.50	0.2	98.80	98.40	0.8	509	0.16%
2018/09/11	0	0.00	1	101.00	98.80	-1	501	-0.20%
2018/09/10	0	0.00	5	107.00	104.00	-5	491	-1.02%
2018/09/07	7	114.50	19	118.32	114.00	-12	477	-2.51%
2018/09/05	12	124.08	0	0.00	122.50	12	480	2.50%
2018/08/20	12	122.00	12	118.46	122.00	0	552	0.00%
2018/08/16	1	121.00	20	120.30	120.00	-19	547	-3.47%
2018/08/13	1	130.00	3	131.33	129.00	-2	541	-0.37%
2018/08/10	1	133.00	1	131.00	132.00	0	539	0.00%
2018/08/08	1	143.50	1	147.50	144.00	0	516	0.00%
2018/08/07	0	0.00	2	140.00	142.50	-2	505	-0.40%
2018/08/06	1	144.00	1	143.50	143.00	0	518	0.00%
2018/08/01	3	135.50	2	134.00	132.50	1	539	0.19%
2018/07/31	4	134.75	0	0.00	134.50	4	539	0.74%
2018/07/30	3	133.50	0	0.00	133.50	3	540	0.56%
2018/07/27	13	137.92	0	0.00	137.50	13	537	2.42%
2018/07/26	2	137.00	1	134.50	133.00	1	531	0.19%
2018/07/24	1	126.00	0	0.00	128.50	1	515	0.19%
2018/07/20	1	130.50	0	0.00	127.50	1	540	0.19%
2018/07/17	0	0.00	0	132.50	130.00	0	576	0.00%
2018/07/12	3	132.17	3	132.33	133.00	0	627	0.00%
2018/07/06	0	0.00	1	118.00	118.00	-1	702	-0.14%
2018/06/14	10	139.00	10	137.30	136.00	0	1,436	0.00%
2018/06/11	0	0.00	0	140.00	136.50	0	1,436	0.00%
2018/06/08	8	142.63	9	147.00	144.00	-1	1,428	-0.07%
2018/06/07	10	140.00	10	142.40	142.00	0	1,412	0.00%
2018/06/05	2	140.00	0	0.00	136.00	2	1,416	0.14%
2018/06/04	0	136.50	0	0.00	136.00	0	1,429	0.00%
2018/05/30	2	133.75	2	132.00	134.00	0	1,515	0.00%
2018/05/28	0	0.00	0	139.50	139.50	0	1,503	0.00%
2018/05/25	0	141.50	1	139.00	141.50	-1	1,497	-0.06%
2018/05/22	1	143.00	1	143.00	139.50	0	1,493	0.00%
2018/05/18	0	0.00	1	134.50	134.50	-1	1,493	-0.07%
2018/05/16	1	132.00	1	133.00	132.00	0	1,504	0.00%
2018/05/15	2	136.25	2	135.25	132.50	0	1,505	0.00%
2018/05/14	1	134.00	0	0.00	132.00	1	1,510	0.07%
2018/05/11	5	152.30	4	153.59	138.50	1	1,495	0.07%
2018/05/10	1	138.00	1	141.00	146.50	0	1,451	0.00%
2018/05/09	0	134.50	0	0.00	133.50	0	1,442	0.00%
2018/05/03	1	136.00	1	139.00	134.50	0	1,528	0.00%
2018/05/02	2	143.00	2	146.00	141.00	0	1,530	0.00%
2018/04/30	2	146.50	2	145.26	146.00	0	1,531	0.00%
2018/04/27	4	143.75	4	141.88	143.50	0	1,534	0.00%
2018/04/26	10	149.00	17	140.09	138.00	-7	1,528	-0.46%
2018/04/24	1	144.00	2	142.61	149.00	-1	1,511	-0.07%
2018/04/23	2	159.95	2	159.00	151.50	0	1,492	0.00%
2018/04/20	5	159.99	5	157.00	157.00	0	1,485	0.00%
2018/04/19	0	0.00	5	158.70	158.00	-5	1,479	-0.34%
2018/04/18	1	168.50	2	162.00	162.00	-1	1,454	-0.07%
2018/04/17	0	162.00	0	0.00	162.00	0	1,447	0.00%
2018/04/16	1	171.00	7	175.07	171.00	-6	1,418	-0.42%
2018/04/12	1	180.00	2	183.25	185.50	-1	1,367	-0.07%
2018/04/11	1	173.00	1	175.52	176.50	0	1,359	0.00%
2018/04/10	0	0.00	1	181.50	178.00	-1	1,349	-0.07%
2018/04/09	1	184.87	1	178.50	178.50	0	1,345	0.00%
2018/04/03	2	192.75	2	188.00	182.50	0	1,345	0.00%
2018/04/02	2	192.00	3	192.50	190.50	-1	1,340	-0.07%
2018/03/31	1	192.50	2	190.25	192.50	-1	1,364	-0.07%
2018/03/28	20	174.30	18	174.89	173.00	2	1,349	0.15%
2018/03/27	19	167.74	20	166.73	169.50	-1	1,264	-0.08%
2018/03/26	20	167.53	19	167.76	168.50	1	1,194	0.08%
2018/03/23	31	154.02	26	152.08	161.50	5	1,054	0.47%
2018/03/22	9	146.33	11	145.55	147.00	-2	941	-0.21%
2018/03/21	0	0.00	5	137.50	137.50	-5	840	-0.59%
2018/03/15	1	122.50	1	126.00	126.00	0	787	0.00%
2018/03/13	2	123.00	0	0.00	123.00	2	784	0.25%
2018/03/08	7	125.79	0	0.00	126.00	7	771	0.91%
2018/03/07	7	130.93	19	130.16	126.00	-12	758	-1.58%
2018/03/06	0	0.00	3	125.00	125.00	-3	707	-0.42%
2018/03/05	11	114.45	10	115.35	114.00	1	699	0.14%
2018/02/27	6	104.00	0	0.00	103.50	6	730	0.82%
2018/02/12	0	0.00	2	93.85	95.00	-2	731	-0.27%
2018/02/09	1	96.90	6	98.12	98.20	-5	723	-0.69%
2018/02/05	1	119.50	0	0.00	119.00	1	700	0.14%
2018/02/02	1	124.50	0	0.00	123.50	1	698	0.14%
2018/01/29	0	0.00	1	129.00	128.00	-1	681	-0.15%
2018/01/26	6	137.83	0	0.00	132.00	6	669	0.90%
2018/01/23	1	127.00	2	126.50	121.50	-1	585	-0.17%
2018/01/22	1	124.50	1	125.50	124.00	0	576	0.00%
2018/01/04	0	0.00	4	131.75	131.00	-4	564	-0.71%
2018/01/03	1	127.00	1	129.50	129.50	0	557	0.00%
2018/01/02	1	132.50	1	134.50	128.50	0	546	0.00%