璟德 (3152)-群益金鼎券商分點個股進出

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

璟德

(3152)

可現股當沖

股價
182.0
漲跌
▼6.0
漲幅
-3.19%
成交量
424張
產業
上櫃通信網路類股
311人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

璟德 (3152)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
2024/12/13	15	183.47	3	184.50	182.00	12	222	5.38%
2024/12/12	31	189.76	12	188.96	188.00	19	217	8.75%
2024/12/11	2	178.50	0	0.00	177.00	2	202	0.99%
2024/12/06	12	183.17	2	179.00	177.00	10	196	5.10%
2024/12/05	3	179.67	1	177.50	178.50	2	190	1.05%
2024/12/02	0	0.00	2	172.00	172.50	-2	175	-1.14%
2024/11/29	0	0.00	2	169.00	168.50	-2	171	-1.17%
2024/11/27	1	169.50	3	170.00	169.50	-2	168	-1.19%
2024/11/26	5	173.80	5	172.40	172.00	0	166	0.00%
2024/11/25	4	172.13	6	173.83	168.50	-2	162	-1.23%
2024/11/22	2	169.00	2	168.00	167.00	0	137	0.00%
2024/11/19	2	166.50	2	165.50	165.50	0	131	0.00%
2024/11/18	6	166.83	4	165.75	164.00	2	132	1.51%
2024/11/15	3	169.83	3	168.83	168.50	0	130	0.00%
2024/11/14	10	172.40	9	172.11	167.00	1	126	0.79%
2024/11/13	3	170.00	1	166.00	171.50	2	111	1.79%
2024/11/12	2	159.00	2	158.00	156.00	0	102	0.00%
2024/11/11	0	0.00	2	161.00	162.00	-2	99	-2.01%
2024/11/08	2	165.50	2	166.00	165.00	0	98	0.00%
2024/11/06	0	0.00	2	174.00	171.00	-2	99	-2.02%
2024/10/29	2	160.50	0	0.00	160.50	2	107	1.86%
2024/10/25	2	168.00	4	167.75	169.00	-2	105	-1.89%
2024/10/22	0	0.00	2	173.00	173.00	-2	110	-1.81%
2024/10/21	2	173.00	0	0.00	174.00	2	112	1.77%
2024/10/18	0	0.00	3	171.00	171.00	-3	119	-2.52%
2024/10/17	4	174.75	0	0.00	176.00	4	123	3.24%
2024/10/16	4	177.00	0	0.00	177.00	4	125	3.20%
2024/09/26	1	181.00	0	0.00	181.00	1	145	0.69%
2024/09/16	0	0.00	1	176.50	176.00	-1	145	-0.69%
2024/09/06	0	0.00	1	164.50	163.50	-1	156	-0.64%
2024/09/02	5	175.00	0	0.00	175.00	5	158	3.15%
2024/08/23	0	0.00	4	170.25	170.00	-4	163	-2.45%
2024/08/22	0	0.00	4	171.38	171.00	-4	166	-2.41%
2024/08/21	0	0.00	2	170.50	170.50	-2	167	-1.19%
2024/08/20	0	0.00	1	174.50	174.00	-1	168	-0.59%
2024/08/15	4	171.88	3	171.00	170.50	1	168	0.59%
2024/08/09	2	164.00	1	165.00	163.50	1	169	0.59%
2024/08/06	2	150.00	2	160.50	158.00	0	168	0.00%
2024/08/05	0	0.00	4	160.25	160.00	-4	164	-2.42%
2024/08/02	3	178.50	3	177.50	176.50	0	163	0.00%
2024/08/01	0	0.00	2	183.50	183.50	-2	161	-1.24%
2024/07/31	1	183.00	11	180.77	180.00	-10	159	-6.25%
2024/07/23	0	0.00	1	187.00	188.00	-1	157	-0.64%
2024/07/22	6	190.33	9	189.83	185.50	-3	156	-1.92%
2024/07/17	11	200.82	7	200.50	200.50	4	142	2.81%
2024/07/12	3	198.67	5	198.80	199.00	-2	144	-1.38%
2024/07/09	0	0.00	4	194.00	195.00	-4	140	-2.84%
2024/07/01	0	0.00	3	204.50	204.50	-3	128	-2.34%
2024/06/28	2	205.00	0	0.00	206.00	2	126	1.59%
2024/06/27	2	203.00	0	0.00	202.00	2	127	1.57%
2024/06/25	2	200.50	0	0.00	203.50	2	124	1.61%
2024/06/24	4	202.75	0	0.00	202.50	4	122	3.27%
2024/06/21	4	207.25	0	0.00	209.00	4	119	3.36%
2024/06/20	8	208.00	2	208.00	208.00	6	117	5.12%
2024/06/19	0	0.00	12	209.58	209.50	-12	114	-10.51%
2024/06/17	2	211.50	0	0.00	212.50	2	117	1.70%
2024/06/11	0	0.00	2	203.50	203.00	-2	124	-1.61%
2024/06/06	2	210.50	5	208.80	207.00	-3	127	-2.35%
2024/06/04	0	0.00	4	208.38	212.00	-4	138	-2.89%
2024/05/31	1	208.50	6	208.58	208.00	-5	169	-2.95%
2024/05/28	0	0.00	2	216.25	216.00	-2	177	-1.13%
2024/05/27	0	0.00	1	222.50	221.50	-1	176	-0.57%
2024/05/24	0	0.00	2	224.00	224.00	-2	177	-1.13%
2024/05/16	2	222.50	0	0.00	224.00	2	188	1.06%
2024/05/15	8	221.06	1	222.00	222.00	7	188	3.72%
2024/05/10	2	216.50	0	0.00	220.50	2	189	1.06%
2024/05/09	0	0.00	1	220.50	220.50	-1	188	-0.53%
2024/05/08	0	0.00	8	223.88	223.50	-8	188	-4.24%
2024/05/07	1	221.00	2	218.00	221.50	-1	186	-0.54%
2024/04/29	2	211.50	0	0.00	214.50	2	187	1.07%
2024/04/24	1	206.00	0	0.00	205.00	1	189	0.53%
2024/04/03	2	235.75	0	0.00	238.00	2	188	1.06%
2024/04/02	3	236.67	0	0.00	236.50	3	189	1.58%
2024/04/01	2	233.00	0	0.00	235.00	2	192	1.04%
2024/03/19	3	245.00	1	245.00	245.00	2	231	0.86%
2024/03/18	6	243.58	0	0.00	243.50	6	237	2.53%
2024/03/08	1	233.00	1	242.50	226.00	0	243	0.00%
2024/03/07	4	242.50	9	240.94	239.00	-5	239	-2.08%
2024/03/06	1	236.00	42	233.76	234.50	-41	227	-18.00%
2024/03/05	6	218.58	24	217.69	218.00	-18	218	-8.25%
2024/03/04	2	224.00	3	225.00	224.00	-1	234	-0.43%
2024/02/29	1	228.00	0	0.00	226.00	1	273	0.37%
2024/02/27	3	226.50	0	0.00	225.50	3	308	0.97%
2024/02/26	11	227.14	0	0.00	227.50	11	336	3.27%
2024/02/23	7	234.43	0	0.00	231.50	7	350	2.00%
2024/02/22	6	230.75	0	0.00	230.00	6	360	1.67%
2024/02/21	1	227.50	0	0.00	228.00	1	357	0.28%
2024/02/19	0	0.00	0.2	224.67	225.50	-0.2	358	-0.04%
2024/02/16	0.2	224.00	0.2	223.17	224.50	0	357	0.00%
2024/02/15	0.2	221.30	0	0.00	222.00	0.2	356	0.04%
2024/01/31	1	216.50	0	0.00	216.00	1	354	0.28%
2024/01/29	12.1	218.02	6	218.00	218.00	6.1	360	1.70%
2024/01/24	1	220.00	0	0.00	220.50	1	362	0.28%
2024/01/17	1	214.50	2	214.25	214.50	-1	372	-0.27%
2024/01/15	0	0.00	9	218.56	219.50	-9	375	-2.40%
2024/01/09	0	0.00	2	230.50	227.50	-2	369	-0.54%
2023/12/27	5	251.50	0	0.00	251.00	5	363	1.38%
2023/12/26	3	247.00	0	0.00	247.50	3	359	0.83%
2023/12/25	9	244.78	3	244.83	246.00	6	355	1.69%
2023/12/22	0	0.00	3	233.33	232.00	-3	348	-0.86%
2023/12/21	0	0.00	2	236.50	232.50	-2	347	-0.58%
2023/12/20	0	0.00	17	236.74	235.00	-17	344	-4.93%
2023/12/18	3	237.83	2	238.00	238.50	1	338	0.30%
2023/12/15	2	247.00	2	243.00	247.00	0	335	0.00%
2023/12/14	2	242.00	2	248.99	242.50	0	323	0.00%
2023/12/13	2	249.32	1	250.58	249.00	1	310	0.32%
2023/12/12	9	260.17	0	258.50	259.00	9	307	2.93%
2023/12/08	0	0.00	1.1	254.60	251.00	-1.1	300	-0.37%
2023/12/07	1.1	254.83	0.1	255.37	254.00	1	297	0.33%
2023/12/06	0	252.60	0.5	253.67	250.50	-0.4	291	-0.15%
2023/12/05	0.3	253.32	0	252.00	250.50	0.3	294	0.10%
2023/12/04	0.3	257.19	0.1	258.00	256.00	0.2	302	0.06%
2023/12/01	0.1	264.69	0.1	260.74	260.00	0	299	0.00%
2023/11/30	0.1	261.40	31	263.81	261.50	-30.9	295	-10.47%
2023/11/29	10	266.00	50	265.78	263.50	-40	292	-13.67%
2023/11/28	0	0.00	19	278.58	277.50	-19	274	-6.93%
2023/11/27	62	273.11	43	272.58	268.50	19	251	7.57%
2023/11/24	0	0.00	12	271.17	272.00	-12	229	-5.23%
2023/11/22	1	248.00	9	249.06	248.00	-8	161	-4.94%
2023/11/20	0	0.00	1	220.50	222.50	-1	132	-0.76%
2023/11/17	1	220.00	0	0.00	220.00	1	133	0.75%
2023/11/15	2	219.75	0	0.00	216.00	2	130	1.53%
2023/11/06	11	227.14	0	0.00	226.00	11	125	8.79%
2023/11/03	4	214.50	0	0.00	215.00	4	123	3.25%
2023/11/01	0	0.00	2	215.25	214.50	-2	124	-1.61%
2023/10/31	10	214.80	0	0.00	213.00	10	123	8.10%
2023/10/25	0	0.00	3	210.17	210.00	-3	118	-2.53%
2023/10/17	0	0.00	3	211.50	211.50	-3	118	-2.52%
2023/10/12	0	0.00	2	205.00	205.50	-2	128	-1.56%
2023/10/03	0	0.00	10	205.30	204.50	-10	140	-7.14%
2023/09/27	0	0.00	3	211.50	212.00	-3	145	-2.07%
2023/09/20	0	0.00	2	224.50	224.00	-2	144	-1.38%
2023/09/18	0	0.00	6	225.00	225.00	-6	143	-4.18%
2023/09/15	6	221.58	0	0.00	225.00	6	142	4.22%
2023/09/14	10	217.80	0	0.00	216.50	10	135	7.35%
2023/09/06	1	203.00	1	204.00	205.00	0	122	0.00%
2023/09/04	1	200.50	1	202.00	200.50	0	139	0.00%
2023/08/21	0	0.00	3	186.17	186.00	-3	139	-2.15%
2023/08/18	0	0.00	5	187.80	187.00	-5	139	-3.57%
2023/07/26	0	0.00	10	200.00	201.00	-10	128	-7.75%
2023/07/25	0	0.00	3	203.17	203.50	-3	129	-2.32%
2023/07/21	0	0.00	7	200.00	202.50	-7	128	-5.44%
2023/07/20	0	0.00	40	203.18	203.00	-40	129	-30.92%
2023/07/19	0	0.00	29	206.81	204.00	-29	129	-22.44%
2023/07/13	0	0.00	2	219.00	224.50	-2	134	-1.48%
2023/07/11	2	229.00	0	0.00	225.50	2	132	1.51%
2023/07/03	4	217.13	1	222.00	223.50	3	131	2.28%
2023/06/27	1	216.00	0	0.00	216.00	1	153	0.65%
2023/06/26	2	216.00	0	0.00	214.50	2	167	1.19%
2023/06/15	0	0.00	0	225.00	227.50	0	181	-0.03%
2023/06/14	0	228.21	0.1	229.03	225.50	-0.1	180	-0.06%
2023/06/13	0.1	228.37	0	0.00	228.50	0.1	179	0.08%
2023/06/09	11	235.09	5	234.50	235.00	6	178	3.36%
2023/06/08	5	219.90	0	0.00	227.50	5	173	2.88%
2023/06/07	45	214.17	45	209.99	212.00	0	163	0.00%
2023/06/02	0	0.00	22	208.48	210.00	-22	162	-13.54%
2023/04/25	68	214.20	4	211.75	210.00	64	251	25.47%
2023/04/21	2	241.00	0	0.00	216.00	2	245	0.81%
2023/04/20	42	240.56	0	0.00	238.50	42	233	17.95%
2023/04/19	25	235.34	0	0.00	233.00	25	230	10.85%
2023/04/18	0	0.00	2	232.00	234.00	-2	229	-0.87%
2023/04/17	0	0.00	2	236.00	235.50	-2	228	-0.87%
2023/04/12	6	241.75	0	0.00	240.50	6	224	2.67%
2023/04/11	36	236.46	2	235.00	238.00	34	220	15.41%
2023/04/06	25	236.36	2	235.75	234.50	23	217	10.59%
2023/03/29	41	239.60	0	0.00	238.00	41	209	19.62%
2023/03/28	1	236.50	1	236.50	236.00	0	203	0.00%
2023/03/27	11	232.09	10	233.30	237.50	1	189	0.53%
2023/03/24	2	223.50	2	227.50	225.00	0	175	0.00%
2023/03/23	10	214.90	0	0.00	216.00	10	170	5.87%
2023/03/21	0	0.00	3	210.50	209.00	-3	164	-1.82%
2023/03/10	3	212.33	5	212.90	218.00	-2	169	-1.18%
2023/03/06	0	0.00	2	218.50	219.00	-2	166	-1.20%
2023/03/03	7	220.14	0	0.00	218.00	7	166	4.19%
2023/03/01	0	0.00	6	233.25	234.00	-6	170	-3.52%
2023/02/24	44	240.58	0	0.00	235.50	44	169	25.96%
2023/02/23	17	239.82	0	0.00	236.50	17	165	10.30%
2023/02/22	52	247.93	50	243.61	240.50	2	163	1.23%
2023/02/20	2	229.50	2	224.75	228.50	0	151	0.00%
2023/02/16	2	235.50	2	225.00	236.00	0	140	0.00%
2023/02/15	22	228.23	8	224.69	220.00	14	131	10.66%
2023/02/14	0	0.00	9	211.94	211.00	-9	123	-7.27%
2023/02/13	30	216.08	0	0.00	211.00	30	123	24.25%
2023/02/08	2	221.00	2	220.75	220.50	0	119	0.00%
2023/02/07	31	220.06	1	217.00	220.50	30	119	25.16%
2023/02/02	2	226.00	1	223.50	222.00	1	110	0.90%
2023/02/01	24	209.96	1	216.00	214.00	23	100	22.96%
2023/01/31	3	194.67	2	200.50	202.00	1	93	1.07%
2023/01/17	1	187.00	0	0.00	187.00	1	89	1.12%
2023/01/16	3	185.00	1	185.50	185.50	2	89	2.24%
2023/01/13	3	187.50	0	0.00	187.50	3	88	3.38%
2023/01/11	0	0.00	2	188.00	189.00	-2	87	-2.27%
2022/12/21	0	0.00	10	180.75	179.00	-10	97	-10.27%
2022/12/15	5	188.70	1	190.00	188.00	4	101	3.96%
2022/12/08	1	186.00	2	187.50	187.50	-1	99	-1.00%
2022/12/07	1	191.00	0	0.00	189.50	1	100	1.00%
2022/12/06	2	196.00	0	0.00	192.50	2	99	2.00%
2022/12/05	6	201.17	2	201.25	197.50	4	99	4.04%
2022/12/02	7	197.64	3	199.50	205.00	4	97	4.10%
2022/12/01	1	188.50	0	0.00	188.50	1	92	1.08%
2022/11/28	2	185.50	0	0.00	181.50	2	111	1.80%
2022/11/24	67	190.82	1	194.00	192.00	66	108	61.05%
2022/11/17	2	180.50	2	179.50	183.00	0	95	0.00%
2022/11/16	0	0.00	2	176.50	178.00	-2	93	-2.15%
2022/11/11	2	173.75	0	0.00	171.50	2	93	2.15%
2022/10/19	0	0.00	2	155.50	155.50	-2	101	-1.97%
2022/10/17	2	153.50	0	0.00	155.00	2	101	1.97%
2022/09/23	1	168.50	1	164.00	164.50	0	108	0.00%
2022/09/05	0	0.00	8.7	193.58	193.50	-8.7	106	-8.15%
2022/08/31	0	0.00	1	189.00	190.00	-1	86	-1.15%
2022/08/26	1	186.50	0	0.00	185.00	1	87	1.15%
2022/08/22	0	0.00	1	188.50	186.50	-1	95	-1.04%
2022/08/19	2	190.50	1	190.00	189.00	1	96	1.04%
2022/07/27	3	181.67	3	180.83	182.50	0	108	0.00%
2022/07/25	0	0.00	1	185.50	187.00	-1	105	-0.95%
2022/07/21	1	187.50	0	0.00	188.00	1	109	0.91%
2022/07/08	4	177.75	4	173.88	176.00	0	110	0.00%
2022/06/17	2	213.25	2	212.50	211.00	0	103	0.00%
2022/06/15	0	0.00	2	233.50	233.50	-2	103	-1.94%
2022/06/13	2	234.50	0	0.00	236.00	2	107	1.86%
2022/05/31	0	0.00	1	228.50	233.00	-1	128	-0.78%
2022/05/25	1	211.50	3	211.17	211.50	-2	130	-1.53%
2022/05/12	0	0.00	1	229.00	225.50	-1	149	-0.67%
2022/03/15	0	0.00	6	267.17	266.50	-6	263	-2.28%
2022/03/14	0	0.00	4	272.25	272.00	-4	269	-1.48%
2022/03/10	7	272.00	3	268.50	272.50	4	278	1.43%
2022/03/09	0	0.00	2	252.50	251.50	-2	280	-0.71%
2022/03/08	9	251.44	1	254.00	251.00	8	286	2.79%
2022/03/07	1	258.00	0	0.00	257.00	1	285	0.35%
2022/02/25	0	0.00	1	268.50	269.00	-1	306	-0.33%
2022/02/14	2	298.00	0	0.00	296.50	2	418	0.48%
2022/02/10	1	303.00	1	305.50	305.50	0	421	0.00%
2022/01/25	0	0.00	1	314.50	315.00	-1	423	-0.24%
2022/01/19	0	0.00	2	323.25	322.00	-2	439	-0.45%
2022/01/18	1	328.00	2	327.25	328.00	-1	445	-0.22%
2022/01/12	0	0.00	1	325.50	325.50	-1	456	-0.22%
2022/01/07	0	0.00	1	324.50	328.00	-1	462	-0.22%
2022/01/06	1	332.50	5	331.50	332.50	-4	462	-0.86%
2022/01/05	0	0.00	1	339.00	339.00	-1	458	-0.22%
2021/12/30	0	0.00	5	354.60	351.50	-5	475	-1.05%
2021/12/29	0	0.00	15	350.00	346.50	-15	489	-3.07%
2021/12/28	30	349.08	0	0.00	348.50	30	495	6.06%
2021/12/22	0	0.00	1	344.00	343.00	-1	497	-0.20%
2021/12/21	0	0.00	12	342.29	342.00	-12	500	-2.40%
2021/12/20	17	343.47	0	0.00	342.50	17	510	3.33%
2021/12/15	1	343.50	0	0.00	347.50	1	538	0.19%
2021/12/13	0	0.00	82	342.07	341.50	-82	555	-14.76%
2021/12/10	0	0.00	189	343.40	347.50	-189	559	-33.80%	大賣/鉅額交易
2021/12/07	1	339.50	2	339.50	339.00	-1	586	-0.17%
2021/12/06	0	0.00	83	349.55	346.50	-83	608	-13.64%
2021/11/30	0	0.00	196	361.22	358.00	-196	642	-30.49%	大賣/鉅額交易
2021/11/26	1	368.00	0	0.00	366.00	1	632	0.16%
2021/11/25	4	381.25	2	384.50	376.00	2	628	0.32%
2021/11/24	0	0.00	2	376.25	375.50	-2	624	-0.32%
2021/11/19	1	397.50	0	0.00	393.50	1	615	0.16%
2021/11/18	4	408.13	3	412.33	408.00	1	602	0.17%
2021/11/17	5	411.20	2	400.01	413.50	3	583	0.51%
2021/11/16	8	386.75	1	381.00	390.00	7	543	1.29%
2021/11/15	0	0.00	2	361.50	361.00	-2	510	-0.39%
2021/11/11	1	350.50	1	353.50	350.50	0	497	0.00%
2021/11/08	0	0.00	1	341.00	338.00	-1	497	-0.20%
2021/11/05	0	0.00	1.1	347.49	345.50	-1.1	498	-0.21%
2021/11/04	1.1	345.70	0	0.00	345.00	1.1	504	0.21%
2021/11/03	1	346.00	0	0.00	346.00	1	507	0.20%
2021/11/02	3	348.83	4	366.75	342.00	-1	507	-0.20%
2021/11/01	1	354.00	0	0.00	354.50	1	493	0.20%
2021/10/27	2	361.25	0	0.00	349.50	2	496	0.40%
2021/10/26	6	350.50	6	351.75	352.00	0	490	0.00%
2021/10/25	4	349.00	1	353.00	354.50	3	488	0.61%
2021/10/21	3	335.50	0	0.00	336.00	3	487	0.62%
2021/10/12	1	341.00	1	344.00	341.00	0	483	0.00%
2021/10/07	0	0.00	1	325.00	325.00	-1	475	-0.21%
2021/09/28	3	344.50	3	344.00	344.50	0	489	0.00%
2021/09/27	0	340.00	99	341.36	344.00	-99	490	-20.18%
2021/09/23	1	334.00	161	338.94	334.00	-160	481	-33.20%	大賣/鉅額交易
2021/09/22	1	357.00	1	360.00	345.50	0	470	0.00%
2021/09/17	1	371.00	45	366.07	367.00	-44	453	-9.71%
2021/09/16	1	349.50	1	346.00	349.50	0	439	0.00%
2021/09/15	1	345.00	7	349.36	345.00	-6	438	-1.37%
2021/09/10	0	0.00	1	350.00	350.00	-1	439	-0.23%
2021/09/07	0	0.00	6	384.83	380.00	-6	380	-1.58%
2021/09/06	0	0.00	6	415.00	414.50	-6	362	-1.66%
2021/09/03	0	0.00	25	430.76	427.50	-25	361	-6.92%
2021/09/02	1	439.50	3	447.33	439.50	-2	362	-0.55%
2021/09/01	0	0.00	1	447.00	446.00	-1	362	-0.28%
2021/08/26	1	447.00	1	444.50	447.00	0	372	0.00%
2021/08/25	0	0.00	2	446.50	443.50	-2	374	-0.53%
2021/08/20	0	0.00	4	443.75	440.50	-4	391	-1.02%
2021/08/17	0	0.00	2	450.00	449.50	-2	401	-0.50%
2021/08/11	14	449.36	1	452.50	450.50	13	405	3.21%
2021/08/10	0	0.00	2	442.50	442.00	-2	413	-0.48%
2021/08/09	0	0.00	1	452.00	450.00	-1	414	-0.24%
2021/08/06	0	0.00	2	456.75	456.00	-2	423	-0.47%
2021/08/05	0	0.00	3	463.83	463.00	-3	435	-0.69%
2021/08/04	1	474.00	45	481.19	477.00	-44	444	-9.89%
2021/07/29	0	0.00	1	465.00	465.00	-1	471	-0.21%
2021/07/26	0	0.00	20	480.13	477.50	-20	494	-4.05%
2021/07/23	0	0.00	1	489.00	485.00	-1	496	-0.20%
2021/07/22	0	0.00	1	484.00	481.00	-1	499	-0.20%
2021/07/21	0	0.00	1	489.00	481.00	-1	505	-0.20%
2021/07/20	0	0.00	4	488.25	485.50	-4	509	-0.78%
2021/07/19	0	0.00	0.1	499.43	498.50	-0.1	515	-0.01%
2021/07/16	0.1	499.75	0	0.00	504.00	0.1	519	0.01%
2021/07/15	0	0.00	7	503.14	503.00	-7	521	-1.34%
2021/07/13	30	502.07	3	500.33	496.00	27	517	5.21%
2021/07/08	0	0.00	3	475.17	472.00	-3	498	-0.60%
2021/07/07	1	477.50	1	479.00	477.00	0	504	0.00%
2021/07/06	1	478.00	10	482.15	477.50	-9	513	-1.75%
2021/07/01	0	0.00	3	497.00	490.00	-3	517	-0.58%
2021/06/30	2	509.00	0	0.00	505.00	2	520	0.38%
2021/06/29	0	0.00	1	518.00	513.00	-1	526	-0.19%
2021/06/28	0	0.00	3	518.67	517.00	-3	532	-0.56%
2021/06/25	0	0.00	2	523.00	522.00	-2	541	-0.37%
2021/06/24	0	0.00	5	529.00	530.00	-5	541	-0.92%
2021/06/23	1	531.00	14	529.07	531.00	-13	549	-2.37%
2021/06/22	31	532.81	36	523.97	530.00	-5	555	-0.90%
2021/06/21	2	509.00	11	512.18	508.00	-9	546	-1.65%
2021/06/18	13	504.15	43	516.63	518.00	-30	546	-5.49%
2021/06/17	0	0.00	1	494.00	494.50	-1	539	-0.19%
2021/06/16	0	0.00	1	491.00	491.00	-1	554	-0.18%
2021/06/15	11	501.82	0	0.00	504.00	11	586	1.87%
2021/06/11	4	497.38	0	0.00	493.00	4	615	0.65%
2021/06/10	0	0.00	1	491.00	490.00	-1	635	-0.16%
2021/06/08	21	490.19	2	492.50	486.00	19	652	2.91%
2021/06/04	2	480.50	0	0.00	477.00	2	662	0.30%
2021/06/03	0	0.00	1	482.00	482.00	-1	669	-0.15%
2021/05/31	2	479.75	1	485.00	482.50	1	735	0.14%
2021/05/28	4	477.75	1	464.00	482.50	3	754	0.40%
2021/05/27	0	0.00	1	453.00	448.00	-1	774	-0.13%
2021/05/26	2	454.75	1	467.00	457.00	1	776	0.13%
2021/05/25	1	463.00	6	452.00	463.00	-5	773	-0.65%
2021/05/24	0	0.00	1	421.00	434.50	-1	770	-0.13%
2021/05/21	2	431.50	1	430.00	429.00	1	764	0.13%
2021/05/19	1	437.50	0	0.00	436.50	1	772	0.13%
2021/05/18	2	440.00	1	440.50	441.00	1	775	0.13%
2021/05/17	0	0.00	4	430.50	434.50	-4	782	-0.51%
2021/05/14	43	465.17	2	460.00	441.50	41	778	5.26%
2021/05/13	2	465.50	7	445.21	465.50	-5	770	-0.65%
2021/05/12	16	439.81	9	467.11	446.00	7	757	0.92%
2021/05/11	0	0.00	11	463.14	460.00	-11	746	-1.47%
2021/05/10	0	0.00	48	473.75	465.50	-48	744	-6.45%
2021/05/07	0	0.00	110	492.97	491.00	-110	752	-14.61%	大賣/鉅額交易
2021/05/06	5	487.70	31	482.48	475.00	-26	754	-3.45%
2021/05/05	0	0.00	4	498.63	497.00	-4	750	-0.53%
2021/05/04	2	486.50	9	465.94	479.00	-7	764	-0.92%
2021/05/03	1	515.00	8	505.13	502.00	-7	755	-0.93%
2021/04/29	0	0.00	6	538.17	534.00	-6	756	-0.79%
2021/04/28	5	535.00	0	538.14	525.00	5	759	0.65%
2021/04/27	40	540.87	6	539.83	541.00	34	763	4.46%
2021/04/23	4	511.75	0	0.00	526.00	4	780	0.51%
2021/04/22	3	523.33	0	0.00	522.00	3	780	0.38%
2021/04/20	3	526.67	0	0.00	530.00	3	786	0.38%
2021/04/15	7	526.14	0	0.00	533.00	7	814	0.86%
2021/04/14	10	540.40	2	530.00	529.00	8	826	0.97%
2021/04/13	0	0.00	5	555.80	555.00	-5	822	-0.61%
2021/04/12	6	540.00	1	554.00	531.00	5	816	0.61%
2021/04/09	6	569.00	2	560.00	558.00	4	808	0.49%
2021/04/08	1	572.00	1	575.74	572.00	0	808	0.00%
2021/04/07	1	576.00	2	576.00	572.00	-1	812	-0.12%
2021/04/06	1	575.00	49	573.18	572.00	-48	808	-5.94%
2021/04/01	5	572.20	1	575.00	575.00	4	805	0.50%
2021/03/31	12	572.67	1	572.00	571.00	11	796	1.38%
2021/03/30	11	578.45	3	576.62	572.00	8	796	1.00%
2021/03/29	3	584.67	1.2	591.16	584.00	1.8	787	0.23%
2021/03/26	2.2	585.40	5	578.80	592.00	-2.8	785	-0.35%
2021/03/25	17	583.24	6	583.67	572.00	11	778	1.41%
2021/03/24	11	589.45	14	592.64	592.00	-3	771	-0.39%
2021/03/23	8	588.63	1.1	597.02	584.00	6.9	770	0.90%
2021/03/22	9	590.22	1	592.00	591.00	8	775	1.03%
2021/03/19	3	587.03	9	593.67	592.00	-6	777	-0.77%
2021/03/18	10	594.71	8	596.24	589.00	2	766	0.26%
2021/03/17	16.1	574.86	14	588.96	569.00	2	753	0.27%
2021/03/16	4	568.29	10	560.10	571.00	-6	744	-0.80%
2021/03/15	12	550.75	2	545.06	552.00	10	763	1.31%
2021/03/12	1	549.65	0	538.00	534.00	1	757	0.13%
2021/03/11	1	529.00	2	528.52	536.00	-1	760	-0.13%
2021/03/10	1	517.00	12	518.00	510.00	-11	756	-1.45%
2021/03/09	1	518.00	1	528.00	522.00	0	763	0.00%
2021/03/08	115	535.89	1	540.00	530.00	114	774	14.72%	大買/鉅額交易
2021/03/05	2	547.00	8	525.38	542.00	-6	775	-0.77%
2021/03/04	3	511.00	4	526.75	508.00	-1	754	-0.13%
2021/03/02	0	0.00	81	536.00	530.00	-81	720	-11.25%
2021/02/26	1	481.50	0	0.00	488.00	1	695	0.14%
2021/02/25	0	0.00	1	492.00	489.50	-1	702	-0.14%
2021/02/22	0	0.00	2	490.00	488.50	-2	751	-0.27%
2021/02/19	0	0.00	1	496.00	495.00	-1	832	-0.12%
2021/02/18	2	501.50	3	501.00	502.00	-1	866	-0.12%
2021/02/17	52	499.48	1	495.50	508.00	51	880	5.79%
2021/02/05	40	479.09	1	478.00	476.00	39	872	4.47%
2021/02/04	2	478.25	0	0.00	473.00	2	877	0.23%
2021/02/02	5	470.10	4	462.88	471.00	1	883	0.11%
2021/02/01	0	0.00	4.1	449.93	456.00	-4.1	885	-0.46%
2021/01/29	1	463.13	2	464.25	456.00	-1	885	-0.11%
2021/01/28	0	485.00	0	0.00	477.50	0	871	0.00%
2021/01/27	0	0.00	3.1	500.36	495.00	-3.1	886	-0.35%
2021/01/26	9.1	492.69	0.1	499.00	490.50	9	885	1.01%
2021/01/25	0.1	470.00	0	476.30	473.00	0	859	0.00%
2021/01/22	1.1	477.23	4	475.00	477.00	-2.9	862	-0.34%
2021/01/21	3	463.00	1	460.00	467.50	2	862	0.23%
2021/01/20	0	0.00	2	456.00	456.00	-2	855	-0.23%
2021/01/19	31	470.89	1	473.00	465.00	30	851	3.52%
2021/01/13	1	476.00	3	476.00	480.00	-2	816	-0.25%
2021/01/12	4	478.13	0	0.00	469.00	4	814	0.49%
2021/01/08	1	465.00	6.2	473.20	473.00	-5.2	799	-0.64%
2021/01/06	0	0.00	56	498.86	491.00	-56	782	-7.16%
2021/01/05	1	507.00	12	513.08	514.00	-11	770	-1.43%
2021/01/04	7	506.00	5	510.00	512.00	2	766	0.26%
2020/12/31	16	512.38	2	513.00	510.00	14	762	1.84%
2020/12/30	1	522.00	0	0.00	522.00	1	757	0.13%
2020/12/29	3	499.33	1	504.00	499.00	2	754	0.27%
2020/12/28	1	502.00	0	0.00	502.00	1	755	0.13%
2020/12/25	1	490.00	2	490.75	488.50	-1	753	-0.13%
2020/12/24	55	497.05	2	494.00	489.50	53	763	6.94%
2020/12/23	1	487.50	1	483.00	492.00	0	767	0.00%
2020/12/21	1	487.00	1	488.50	486.50	0	783	0.00%
2020/12/18	2	498.00	3	489.80	486.00	-1	790	-0.13%
2020/12/17	4	490.41	2.1	483.21	492.00	2	794	0.25%
2020/12/16	3	484.85	13	488.30	489.00	-10	797	-1.26%
2020/12/15	1	487.23	1	494.50	476.50	0	801	0.00%
2020/12/14	1	487.07	1	496.50	494.50	0	800	0.00%
2020/12/11	2	509.00	6	520.33	494.50	-4	824	-0.49%
2020/12/10	7	519.00	38	524.79	510.00	-31	836	-3.70%
2020/12/09	1	483.00	7	507.64	523.00	-6	846	-0.71%
2020/12/08	1	467.00	1	465.50	475.50	0	814	0.00%
2020/12/07	0	0.00	25	467.44	468.00	-25	820	-3.05%
2020/12/04	2	459.25	30	458.43	457.00	-28	818	-3.42%
2020/12/03	7	463.07	35.1	458.03	465.50	-28.1	826	-3.40%
2020/12/02	4	457.50	21	461.67	463.00	-17	825	-2.06%
2020/12/01	2	452.00	4	442.75	448.50	-2	816	-0.25%
2020/11/27	1	424.00	1	431.00	424.50	0	817	0.00%
2020/11/26	2	431.00	14	428.39	431.50	-12	850	-1.41%
2020/11/25	1	429.00	2	429.00	423.50	-1	864	-0.12%
2020/11/24	4	429.88	15	428.17	433.00	-11	861	-1.28%
2020/11/23	3	435.67	2	435.25	429.50	1	871	0.11%
2020/11/20	10	436.85	4	435.13	432.50	6	871	0.69%
2020/11/19	5	428.00	155	425.92	426.50	-150	853	-17.57%	大賣/鉅額交易
2020/11/18	71.3	430.27	123	437.03	425.00	-51.8	865	-5.98%	大賣/
2020/11/17	9	415.78	53	413.95	418.00	-44	808	-5.44%
2020/11/16	52	396.13	0	0.00	393.00	52	797	6.52%
2020/11/13	1	385.00	0	0.00	386.50	1	791	0.13%
2020/11/12	2	397.00	3	395.50	393.00	-1	802	-0.12%
2020/11/11	0	0.00	4	395.25	394.00	-4	797	-0.50%
2020/11/10	3	399.00	3	399.34	399.00	0	794	0.00%
2020/11/09	50	406.29	2	411.00	398.00	48	789	6.08%
2020/11/06	2	403.50	3	392.33	391.50	-1	793	-0.13%
2020/11/05	0	0.00	0	396.50	395.00	0	798	0.00%
2020/11/04	61	389.76	1	394.00	398.00	60	808	7.42%
2020/11/03	1	376.50	4	369.75	377.00	-3	796	-0.38%
2020/11/02	3	354.67	0	0.00	354.00	3	796	0.38%
2020/10/30	0	0.00	3	361.83	358.00	-3	805	-0.37%
2020/10/29	0	0.00	3	364.50	363.00	-3	805	-0.37%
2020/10/28	1	375.50	2	379.75	375.50	-1	801	-0.12%
2020/10/27	7	369.36	30	369.52	382.50	-23	807	-2.85%
2020/10/26	0	0.00	21	371.36	372.00	-21	808	-2.60%
2020/10/22	25	384.10	1	383.00	383.00	24	820	2.92%
2020/10/16	1	389.00	7	387.50	387.00	-6	839	-0.71%
2020/10/15	8	403.94	7	394.07	392.00	1	846	0.12%
2020/10/14	15	402.00	6	405.00	398.50	9	848	1.06%
2020/10/12	1	391.00	1	393.00	388.00	0	863	0.00%
2020/10/07	1	397.00	1	398.00	397.00	0	900	0.00%
2020/10/06	2	399.50	2	400.00	398.50	0	909	0.00%
2020/09/30	47	393.21	1	392.00	392.00	46	935	4.92%
2020/09/29	5	392.50	8	394.63	391.00	-3	946	-0.32%
2020/09/28	3	390.67	1	372.00	390.00	2	956	0.21%
2020/09/25	0	0.00	12	370.04	369.00	-12	962	-1.25%
2020/09/24	2	391.75	4	386.75	384.50	-2	992	-0.20%
2020/09/23	5	401.30	34	396.43	396.00	-29	992	-2.92%
2020/09/22	14	401.21	0	0.00	406.00	14	994	1.41%
2020/09/21	2	402.50	5	406.20	399.00	-3	999	-0.30%
2020/09/18	120	422.37	13	418.42	414.00	107	1,009	10.60%	大買/鉅額交易
2020/09/17	13	417.12	4	416.63	416.50	9	1,006	0.89%
2020/09/16	24	414.96	12	420.00	415.00	12	1,029	1.17%
2020/09/15	339	428.58	25	427.00	429.00	314	1,032	30.41%	大買/鉅額交易
2020/09/14	28	407.25	33	403.67	411.00	-5	1,023	-0.49%
2020/09/11	0	0.00	2	390.00	390.00	-2	1,037	-0.19%
2020/09/10	54	391.69	3	381.50	381.00	51	1,080	4.72%
2020/09/09	10	387.00	13	382.27	392.00	-3	1,091	-0.27%
2020/09/08	16	382.22	0	0.00	382.50	16	1,088	1.47%
2020/09/07	9	380.72	0	0.00	376.00	9	1,090	0.83%
2020/09/04	0	0.00	3	378.50	381.00	-3	1,097	-0.27%
2020/09/03	0	0.00	15	384.20	384.50	-15	1,114	-1.35%
2020/09/02	11	379.68	10	376.95	380.00	1	1,108	0.09%
2020/09/01	57	378.99	7	380.71	374.00	50	1,113	4.49%
2020/08/31	17	369.18	5	356.90	371.00	12	1,091	1.10%
2020/08/28	1	350.00	51	351.50	352.50	-50	1,114	-4.49%
2020/08/27	103	360.38	4	360.00	348.50	99	1,126	8.79%	大買/
2020/08/26	0	0.00	1	347.00	348.00	-1	1,110	-0.09%
2020/08/25	1	342.00	1	337.50	342.50	0	1,102	0.00%
2020/08/24	32	342.14	50	344.27	339.50	-18	1,094	-1.65%
2020/08/21	13	328.27	21	319.45	335.50	-8	1,066	-0.75%
2020/08/20	8	318.56	0	0.00	320.00	8	1,042	0.77%
2020/08/19	6	354.08	2	359.75	350.00	4	1,027	0.39%
2020/08/18	0	0.00	5	355.90	360.50	-5	1,016	-0.49%
2020/08/17	0	0.00	2	390.50	379.50	-2	1,008	-0.20%
2020/08/14	2	381.00	0	0.00	387.50	2	1,024	0.20%
2020/08/13	0	0.00	2	380.25	382.50	-2	1,026	-0.19%
2020/08/12	1	377.50	11	376.36	377.00	-10	1,025	-0.98%
2020/08/11	3	384.33	11	386.86	384.50	-8	1,019	-0.78%
2020/08/10	0	0.00	12	398.54	397.00	-12	1,014	-1.18%
2020/08/07	20	417.58	1	423.50	415.00	19	1,016	1.87%
2020/08/06	3	416.50	6.2	416.78	412.50	-3.2	1,007	-0.31%
2020/08/05	14.1	417.61	2	412.50	420.00	12.1	1,011	1.20%
2020/08/04	14	408.40	0	0.00	409.00	14	1,025	1.37%
2020/08/03	2	413.00	17	411.97	413.00	-15	1,026	-1.46%
2020/07/31	21	410.67	0	0.00	409.00	21	1,023	2.05%
2020/07/28	0	0.00	2	384.25	385.50	-2	1,029	-0.19%
2020/07/27	0	0.00	116	392.42	397.50	-116	1,030	-11.26%	大賣/鉅額交易
2020/07/24	5	401.10	1	406.00	392.00	4	1,029	0.39%
2020/07/23	3	406.83	3	411.00	408.50	0	1,033	0.00%
2020/07/22	0	0.00	12	404.50	408.00	-12	1,042	-1.15%
2020/07/21	12	402.04	3	390.83	400.00	9	1,058	0.85%
2020/07/20	1	383.50	6	384.33	384.00	-5	1,063	-0.47%
2020/07/17	5	392.00	1	384.50	383.00	4	1,080	0.37%
2020/07/16	1	397.00	4	392.63	396.00	-3	1,114	-0.27%
2020/07/15	5	426.90	10	416.45	401.50	-5	1,109	-0.45%
2020/07/14	7	414.71	147	411.17	422.00	-140	1,101	-12.72%	大賣/鉅額交易
2020/07/13	0	0.00	4	406.64	403.00	-4	1,087	-0.37%
2020/07/10	154	410.95	191	405.93	401.00	-37	1,087	-3.40%	大買/大賣/
2020/07/09	0	0.00	2.1	413.95	410.00	-2.1	1,071	-0.19%
2020/07/08	0	0.00	1	430.00	425.00	-1	1,060	-0.09%
2020/07/07	0	426.00	11	437.00	425.00	-11	1,061	-1.03%
2020/07/06	6.1	432.53	5	432.40	436.50	1.1	1,048	0.10%
2020/07/03	70	440.42	4	449.38	436.00	66	1,041	6.33%
2020/07/02	4	419.13	4	418.25	419.00	0	1,009	0.00%
2020/07/01	0	0.00	3	420.50	415.50	-3	1,008	-0.30%
2020/06/30	1	411.03	26	424.58	411.00	-25	1,003	-2.49%
2020/06/29	11	422.41	30	419.80	415.50	-19	992	-1.91%
2020/06/24	0	0.00	35	405.44	410.50	-35	979	-3.57%
2020/06/23	2	426.25	2	423.25	410.50	0	980	0.00%
2020/06/22	5	414.50	6	406.50	418.00	-1	966	-0.10%
2020/06/19	10	398.20	4	398.13	394.00	6	962	0.62%
2020/06/18	20	392.23	16	391.69	394.00	4	953	0.42%
2020/06/17	235	374.57	7	372.65	381.00	228	924	24.65%	大買/鉅額交易
2020/06/16	32	348.77	1	352.00	355.00	31	888	3.49%
2020/06/15	2	333.00	2.1	331.00	330.00	-0.1	896	-0.01%
2020/06/12	6.1	343.96	33	338.95	340.50	-26.9	900	-2.99%
2020/06/11	37	354.41	56	355.13	353.50	-19	903	-2.10%
2020/06/10	9	351.11	97	357.89	344.00	-88	893	-9.85%
2020/06/09	1	340.00	5	340.40	346.00	-4	879	-0.45%
2020/06/08	19	345.58	1	348.00	346.00	18	893	2.01%
2020/06/05	23	343.04	7	345.29	338.50	16	880	1.82%
2020/06/04	48	346.89	54	343.52	346.00	-6	876	-0.68%
2020/06/03	38	324.29	5	330.00	320.00	33	832	3.96%
2020/06/02	0	0.00	5	317.50	316.50	-5	819	-0.61%
2020/06/01	7	318.00	0	0.00	318.00	7	823	0.85%
2020/05/29	12	314.88	0	0.00	312.50	12	832	1.44%
2020/05/28	5	311.90	1	311.00	308.50	4	839	0.48%
2020/05/27	13	316.27	2	317.25	313.00	11	844	1.30%
2020/05/26	10	318.80	8	318.81	317.00	2	849	0.24%
2020/05/22	5	313.50	12	314.17	303.50	-7	850	-0.82%
2020/05/21	30	316.07	0	0.00	322.00	30	851	3.52%
2020/05/18	10	298.90	10	294.40	288.50	0	847	0.00%
2020/05/15	40	296.35	0	0.00	294.00	40	854	4.68%
2020/05/12	2	308.00	14	312.25	310.50	-12	855	-1.40%
2020/05/11	2	321.25	7	325.93	318.50	-5	852	-0.59%
2020/05/08	11	319.68	0	0.00	317.50	11	853	1.29%
2020/05/05	1	315.00	2	319.00	316.00	-1	855	-0.12%
2020/05/04	0	0.00	4	310.63	309.00	-4	847	-0.47%
2020/04/30	0	0.00	6	311.33	314.00	-6	849	-0.71%
2020/04/29	5	310.00	16	312.38	310.00	-11	845	-1.30%
2020/04/28	3	314.50	1	314.00	311.00	2	850	0.24%
2020/04/27	13	312.04	1	312.50	313.00	12	852	1.41%
2020/04/24	14	312.71	2	312.25	305.00	12	845	1.42%
2020/04/22	31	299.16	12	297.21	308.50	19	818	2.32%
2020/04/21	29	297.28	2	301.25	293.50	27	800	3.37%
2020/04/20	1	287.50	3	282.67	283.50	-2	761	-0.26%
2020/04/17	15	283.43	0	0.00	274.00	15	754	1.99%
2020/04/16	0	0.00	2	278.00	277.00	-2	758	-0.26%
2020/04/15	1	277.50	1	274.50	274.50	0	766	0.00%
2020/04/13	1	273.00	0	0.00	270.00	1	767	0.13%
2020/04/10	3	269.33	3	269.33	280.00	0	770	0.00%
2020/04/09	0	0.00	1	267.00	262.50	-1	771	-0.13%
2020/04/08	11	272.14	0	0.00	272.50	11	791	1.39%
2020/04/07	2	271.50	5	270.60	266.00	-3	824	-0.36%
2020/04/06	4	263.63	2	263.25	270.00	2	837	0.24%
2020/04/01	3	265.00	0	0.00	265.50	3	834	0.36%
2020/03/27	5	269.90	27	265.20	263.00	-22	833	-2.64%
2020/03/26	1	253.00	2	257.75	266.50	-1	818	-0.12%
2020/03/25	2	268.50	1	272.50	250.00	1	802	0.12%
2020/03/24	2	254.25	2	261.50	261.50	0	780	0.00%
2020/03/23	3	242.17	3	245.17	244.00	0	767	0.00%
2020/03/20	7	240.29	12	239.92	240.50	-5	751	-0.66%
2020/03/19	3	202.50	4	210.63	219.00	-1	738	-0.14%
2020/03/18	0	0.00	3	217.17	221.50	-3	716	-0.42%
2020/03/17	0	0.00	2	203.00	201.50	-2	709	-0.28%
2020/03/16	8	218.56	3	223.00	216.00	5	700	0.71%
2020/03/13	10	222.25	3	223.00	235.00	7	703	0.99%
2020/03/12	6	247.75	8	251.56	246.50	-2	734	-0.27%
2020/03/11	0	0.00	1	293.00	273.50	-1	724	-0.14%
2020/03/05	6	303.17	0	0.00	307.50	6	753	0.80%
2020/02/27	0	0.00	7	296.71	296.00	-7	775	-0.90%
2020/02/26	3	309.00	4	304.63	311.00	-1	764	-0.13%
2020/02/24	1	314.50	11	316.23	314.00	-10	745	-1.34%
2020/02/21	2	329.75	0	0.00	328.00	2	732	0.27%
2020/02/19	4	331.38	1	333.50	339.00	3	713	0.42%
2020/02/17	0	0.00	5	337.00	334.00	-5	691	-0.72%
2020/02/14	7	334.79	2	338.50	337.00	5	683	0.73%
2020/02/13	1	342.50	10	339.15	330.00	-9	675	-1.33%
2020/02/12	10	337.25	6	336.33	334.50	4	663	0.60%
2020/02/11	23	336.30	0	0.00	336.00	23	652	3.52%
2020/02/10	4	309.00	1	310.50	311.00	3	626	0.48%
2020/02/06	17	319.24	0	0.00	316.50	17	617	2.75%
2020/02/05	0	0.00	10	312.50	307.00	-10	608	-1.64%
2020/01/31	2	304.25	0	0.00	306.00	2	588	0.34%
2020/01/20	7	335.93	4	339.75	340.00	3	571	0.52%
2020/01/17	0	0.00	2	328.50	329.00	-2	565	-0.35%
2020/01/16	13	336.12	9	341.94	329.00	4	565	0.71%
2020/01/15	0	0.00	4	334.50	333.50	-4	556	-0.72%
2020/01/14	0	0.00	0	333.00	330.00	0	550	0.00%
2020/01/13	2	327.75	4	327.50	328.00	-2	545	-0.37%
2020/01/10	0	0.00	14	323.79	325.00	-14	540	-2.59%
2020/01/09	12	336.04	11	334.50	336.00	1	526	0.19%
2020/01/08	0	0.00	10	322.70	321.00	-10	510	-1.96%
2020/01/07	1	332.48	2	324.50	327.00	-1	505	-0.20%
2020/01/06	2	335.50	2	329.75	329.00	0	498	0.00%
2020/01/03	104	350.97	0	0.00	345.50	104	489	21.25%	大買/鉅額交易
2020/01/02	4	359.63	9.2	353.14	356.00	-5.2	483	-1.08%
2019/12/31	12	357.17	62	361.53	352.00	-50	458	-10.90%
2019/12/30	4	336.38	0	0.00	345.00	4	418	0.96%
2019/12/27	9	320.28	0	0.00	322.00	9	398	2.26%
2019/12/26	0	0.00	1	316.00	315.50	-1	395	-0.25%
2019/12/25	13	320.31	0	0.00	321.00	13	391	3.32%
2019/12/23	0	0.00	1	309.50	310.50	-1	383	-0.26%
2019/12/19	2	310.75	2	310.25	317.00	0	402	0.00%
2019/12/17	1	317.50	3	318.00	318.50	-2	398	-0.50%
2019/12/16	4	320.50	2	320.50	317.50	2	403	0.50%
2019/12/13	8	320.00	0	0.00	316.00	8	404	1.98%
2019/12/12	9	330.83	4	327.63	327.00	5	398	1.25%
2019/12/11	18.1	330.74	24	326.21	327.00	-6	408	-1.46%
2019/12/10	5.2	333.78	55	330.31	330.00	-49.9	406	-12.25%
2019/12/09	13	327.62	6	329.83	335.50	7	406	1.72%
2019/12/06	25	308.14	2	306.50	308.50	23	381	6.04%
2019/12/05	1	309.00	0	0.00	297.00	1	406	0.25%
2019/12/03	5	305.00	1	303.50	304.00	4	407	0.98%
2019/12/02	1	301.00	1	292.50	293.00	0	392	0.00%
2019/11/29	4	302.38	12	302.46	297.00	-8	378	-2.12%
2019/11/28	3	284.50	0	0.00	284.50	3	333	0.90%
2019/11/27	8	259.25	1	256.50	259.00	7	325	2.15%
2019/11/25	0	0.00	1	249.00	250.00	-1	322	-0.31%
2019/11/22	0	0.00	1	246.50	246.50	-1	322	-0.31%
2019/11/21	1	245.00	0	0.00	245.00	1	323	0.31%
2019/11/20	0	0.00	1	250.00	249.00	-1	322	-0.31%
2019/11/13	0	0.00	1	249.00	250.00	-1	327	-0.31%
2019/11/11	1	245.00	0	0.00	243.50	1	328	0.30%
2019/11/07	0	0.00	2	254.00	253.00	-2	330	-0.61%
2019/11/04	0	0.00	1	260.50	257.50	-1	343	-0.29%
2019/11/01	1	256.00	0	0.00	258.50	1	343	0.29%
2019/10/25	0	0.00	1	260.00	260.00	-1	341	-0.29%
2019/10/24	0	0.00	1	262.00	261.50	-1	342	-0.29%
2019/10/23	0	0.00	1	270.00	266.00	-1	342	-0.29%
2019/10/22	1	268.00	0	0.00	266.00	1	342	0.29%
2019/10/21	1	261.50	0	0.00	261.50	1	344	0.29%
2019/10/16	1	271.50	1	274.50	270.00	0	344	0.00%
2019/10/15	1	277.50	1	280.00	275.00	0	343	0.00%
2019/10/14	1	273.50	0	0.00	274.50	1	343	0.29%
2019/10/08	1	281.00	6	279.67	276.50	-5	340	-1.47%
2019/10/01	1	262.00	0	0.00	264.50	1	326	0.31%
2019/09/26	0	0.00	1	262.50	261.00	-1	330	-0.30%
2019/09/25	6	277.00	2	276.25	263.00	4	333	1.20%
2019/09/20	5	266.90	0	0.00	265.00	5	350	1.43%
2019/09/18	0	0.00	1	263.50	263.50	-1	346	-0.29%
2019/09/17	0	0.00	3	272.00	270.50	-3	342	-0.88%
2019/09/16	1	277.00	1	282.00	275.00	0	344	0.00%
2019/09/12	4	274.00	0	0.00	272.00	4	332	1.20%
2019/09/10	0	0.00	29	272.53	272.00	-29	319	-9.07%
2019/09/09	31	278.85	73	278.29	280.50	-42	303	-13.86%
2019/09/06	73	249.99	2	255.00	255.00	71	274	25.86%
2019/09/05	9	229.50	0	0.00	232.00	9	259	3.47%
2019/08/30	17	226.50	0	0.00	222.00	17	269	6.32%
2019/08/22	8	226.13	0	0.00	223.50	8	290	2.75%
2019/08/21	6	221.25	0	0.00	222.50	6	291	2.06%
2019/08/20	2	221.00	0	0.00	217.00	2	290	0.69%
2019/08/14	0	0.00	1	214.50	213.50	-1	315	-0.32%
2019/08/12	0	0.00	4	218.00	218.50	-4	327	-1.22%
2019/08/01	4	239.00	0	0.00	241.00	4	341	1.17%
2019/07/31	4	234.00	0	0.00	240.00	4	349	1.14%
2019/07/30	0	0.00	2	233.75	234.00	-2	355	-0.56%
2019/07/24	0	0.00	1	240.50	241.00	-1	380	-0.26%
2019/07/22	0	0.00	6	234.42	233.50	-6	391	-1.53%
2019/07/12	0	0.00	1	231.00	231.00	-1	479	-0.21%
2019/07/08	0	0.00	1	231.00	229.00	-1	478	-0.21%
2019/07/05	1	234.50	0	0.00	236.00	1	474	0.21%
2019/07/03	0	0.00	1	237.50	237.50	-1	478	-0.21%
2019/07/01	0	0.00	1	250.50	246.50	-1	469	-0.21%
2019/06/28	1	240.00	4	235.63	241.50	-3	467	-0.64%
2019/06/27	6	234.67	3	230.84	235.00	3	451	0.66%
2019/06/24	0	217.00	0	0.00	216.00	0	429	0.00%
2019/06/21	0	0.00	1	215.00	215.50	-1	433	-0.23%
2019/06/19	22	217.89	0	0.00	218.50	22	425	5.17%
2019/06/17	0	0.00	4	213.13	213.50	-4	415	-0.96%
2019/06/14	3	223.50	5	224.70	216.00	-2	413	-0.48%
2019/06/13	11	217.86	0	0.00	221.00	11	403	2.72%
2019/06/12	3	211.67	0	0.00	210.50	3	394	0.76%
2019/06/06	1	200.50	0	0.00	198.50	1	389	0.26%
2019/06/04	1	209.00	3	207.83	207.00	-2	384	-0.52%
2019/06/03	2	210.00	6	209.92	209.00	-4	383	-1.04%
2019/05/31	2	216.25	5	217.40	216.00	-3	381	-0.79%
2019/05/30	9	212.78	0	0.00	213.50	9	374	2.40%
2019/05/24	5	209.80	50	209.47	209.00	-45	369	-12.17%
2019/05/23	0	0.00	2	206.00	206.00	-2	365	-0.55%
2019/05/17	0	0.00	2	230.25	227.50	-2	349	-0.57%
2019/05/15	1	251.50	1	254.50	250.00	0	351	0.00%
2019/05/14	1	243.00	0	0.00	251.00	1	351	0.28%
2019/05/13	0	0.00	7	257.50	250.50	-7	351	-1.99%
2019/05/10	8	262.88	0	0.00	263.50	8	348	2.29%
2019/05/09	0	0.00	6	274.25	261.00	-6	340	-1.76%
2019/05/08	8	279.94	0	0.00	279.00	8	333	2.40%
2019/05/06	0	0.00	11	279.18	273.50	-11	319	-3.44%
2019/05/02	21	304.36	10	301.50	293.50	11	308	3.57%
2019/04/30	10	310.65	0	0.00	310.00	10	295	3.39%
2019/04/26	1	305.00	5	305.80	312.50	-4	289	-1.38%
2019/04/25	9	306.06	1	295.50	310.50	8	290	2.75%
2019/04/24	5	297.60	1	296.50	297.00	4	273	1.46%
2019/04/23	2	285.25	2	278.25	286.00	0	257	0.00%
2019/04/22	1	283.00	1	273.50	283.50	0	245	0.00%
2019/04/19	2	264.25	0	0.00	266.00	2	224	0.89%
2019/04/15	0	0.00	1	243.00	243.00	-1	218	-0.46%
2019/04/10	0	0.00	1	244.50	246.00	-1	233	-0.43%
2019/04/09	0	0.00	3	251.83	245.50	-3	235	-1.28%
2019/04/08	6	257.50	2	256.50	255.00	4	236	1.69%
2019/03/18	0	0.00	27	255.06	255.00	-27	258	-10.45%
2019/03/15	0	0.00	42	250.80	251.50	-42	257	-16.28%
2019/03/07	0	0.00	1	251.00	251.00	-1	282	-0.35%
2019/02/27	0	0.00	6	263.08	262.50	-6	327	-1.83%
2019/02/26	0	0.00	1	264.00	264.00	-1	326	-0.31%
2019/02/22	0	0.00	1	255.50	256.50	-1	330	-0.30%
2019/02/21	0	0.00	1	262.98	259.00	-1	330	-0.31%
2019/02/20	1	264.00	0	263.00	262.00	1	329	0.29%
2019/02/15	3	265.00	0	0.00	256.50	3	328	0.91%
2019/02/14	2	260.00	6	257.17	258.00	-4	327	-1.22%
2019/02/13	1	249.00	1	249.00	245.50	0	320	0.00%
2019/02/12	4.1	247.23	4	247.00	247.00	0.1	324	0.02%
2019/01/21	4	252.00	0	0.00	250.00	4	311	1.29%
2019/01/18	1	255.00	1	249.50	255.00	0	307	0.00%
2019/01/11	2	241.50	0	0.00	240.50	2	285	0.70%
2019/01/10	1	248.00	0	0.00	247.00	1	281	0.36%
2019/01/09	1	255.00	0	0.00	252.50	1	278	0.36%
2019/01/08	1	255.00	0	0.00	254.50	1	275	0.36%
2019/01/07	0	0.00	1	263.00	261.00	-1	270	-0.37%
2019/01/04	0	0.00	1	250.00	252.00	-1	266	-0.38%
2019/01/03	0	0.00	5	251.30	253.00	-5	270	-1.85%
2019/01/02	5	257.10	6	255.00	255.00	-1	265	-0.38%
2018/12/28	0	0.00	2	244.00	245.00	-2	257	-0.78%
2018/12/27	0	0.00	1	242.00	245.00	-1	255	-0.39%
2018/12/20	0	0.00	2	235.00	237.50	-2	241	-0.83%
2018/12/19	1	249.00	1	238.00	235.50	0	238	0.00%
2018/12/18	2	240.00	0	0.00	243.00	2	231	0.86%
2018/12/14	0	0.00	7	232.64	236.00	-7	220	-3.17%
2018/12/13	0	0.00	1	238.50	240.00	-1	219	-0.46%
2018/12/12	3	236.33	0	0.00	239.00	3	218	1.37%
2018/12/10	1	231.00	4	228.00	228.00	-3	217	-1.38%
2018/12/07	5	229.80	1	225.00	231.00	4	225	1.77%
2018/12/06	1	219.00	3	220.83	221.00	-2	225	-0.89%
2018/12/05	1	228.00	0	0.00	226.00	1	224	0.45%
2018/12/04	2	236.50	1	234.50	234.00	1	222	0.45%
2018/12/03	0	0.00	5	232.90	229.00	-5	217	-2.29%
2018/11/30	0	0.00	5	233.10	228.00	-5	208	-2.40%
2018/11/29	8	220.81	7	225.57	229.50	1	195	0.51%
2018/11/28	5	206.50	10	205.50	209.00	-5	172	-2.90%
2018/11/27	2	192.25	4	192.50	194.00	-2	159	-1.25%
2018/11/26	1	179.50	1	181.50	181.00	0	150	0.00%
2018/11/23	1	178.00	0	0.00	177.00	1	148	0.67%
2018/11/22	1	180.00	0	0.00	177.00	1	147	0.68%
2018/11/21	8	178.75	7	177.14	180.00	1	143	0.70%
2018/11/20	12	174.46	0	0.00	174.50	12	134	8.94%
2018/11/19	8	172.75	0	0.00	172.00	8	132	6.04%
2018/11/16	7	175.36	0	0.00	174.00	7	130	5.37%
2018/11/14	0	0.00	3	172.33	172.50	-3	125	-2.39%
2018/10/26	0	0.00	1	188.50	188.50	-1	138	-0.72%
2018/10/25	0	0.00	1	189.50	189.50	-1	143	-0.70%
2018/10/11	0	0.00	6	188.17	190.00	-6	148	-4.05%
2018/10/02	0	0.00	1	212.50	214.00	-1	149	-0.67%
2018/09/28	0	0.00	2	209.25	207.00	-2	149	-1.33%
2018/09/26	0	0.00	2	211.25	212.50	-2	148	-1.35%
2018/09/18	0	0.00	1	211.00	212.50	-1	147	-0.68%
2018/09/17	0	0.00	2	212.50	214.00	-2	145	-1.37%
2018/09/14	0	0.00	8	213.69	216.00	-8	145	-5.49%
2018/09/13	7	222.07	0	0.00	210.00	7	143	4.89%
2018/09/12	0	0.00	7	233.57	230.00	-7	134	-5.21%
2018/09/11	0	0.00	6	237.42	234.00	-6	134	-4.47%
2018/09/10	20	236.00	0	0.00	237.50	20	134	14.92%
2018/09/07	0	0.00	1	247.00	243.50	-1	131	-0.76%
2018/09/06	4	249.25	0	0.00	248.00	4	130	3.07%
2018/09/05	2	252.25	0	0.00	251.50	2	131	1.53%
2018/08/31	0	0.00	1	248.50	251.50	-1	133	-0.75%
2018/08/24	0	0.00	1	241.00	242.50	-1	148	-0.67%
2018/08/23	0	0.00	2	240.50	240.00	-2	149	-1.34%
2018/08/22	1	244.50	6	239.58	240.00	-5	150	-3.32%
2018/08/21	6	239.00	0	0.00	241.00	6	152	3.93%
2018/08/20	0	0.00	9	235.67	234.00	-9	156	-5.73%
2018/08/17	1	255.50	10	252.40	244.50	-9	161	-5.58%
2018/08/16	18	248.39	2	250.25	248.00	16	162	9.83%
2018/08/15	1	250.00	2	253.50	249.50	-1	164	-0.61%
2018/08/14	0	0.00	2	255.50	259.50	-2	165	-1.21%
2018/08/13	1	250.00	3	250.33	249.50	-2	167	-1.19%
2018/08/09	0	0.00	3	270.17	270.00	-3	167	-1.79%
2018/08/08	4	274.50	20	272.88	271.00	-16	166	-9.59%
2018/08/07	15	280.43	2	274.75	282.00	13	160	8.08%
2018/08/06	4	277.88	0	0.00	276.50	4	156	2.56%
2018/08/03	1	275.00	1	267.50	273.50	0	157	0.00%
2018/08/02	0	0.00	3	271.17	267.00	-3	156	-1.92%
2018/08/01	7	276.93	1	273.50	273.00	6	156	3.83%
2018/07/31	1	268.00	0	0.00	268.00	1	154	0.65%
2018/07/27	0	0.00	5	265.20	266.00	-5	161	-3.11%
2018/07/26	1	268.50	1	270.00	269.00	0	165	0.00%
2018/07/25	2	264.75	2	263.75	266.50	0	165	0.00%
2018/07/24	1	270.00	10	268.80	265.50	-9	165	-5.44%
2018/07/23	12	264.42	0	0.00	266.50	12	164	7.31%
2018/07/20	0	0.00	1	270.00	269.50	-1	165	-0.61%
2018/07/18	2	271.00	0	0.00	272.50	2	166	1.20%
2018/07/17	0	0.00	1	274.50	272.00	-1	166	-0.60%
2018/07/16	4	270.38	0	0.00	270.00	4	166	2.40%
2018/07/12	2	262.75	0	0.00	268.00	2	165	1.21%
2018/07/11	5	251.90	0	0.00	255.00	5	165	3.01%
2018/07/06	1	254.50	3	250.33	246.50	-2	174	-1.15%
2018/07/05	3	254.00	0	0.00	250.00	3	178	1.68%
2018/07/02	2	262.00	2	257.75	258.00	0	190	0.00%
2018/06/26	0	0.00	1	254.50	254.50	-1	195	-0.51%
2018/06/25	2	265.00	3	261.00	260.50	-1	201	-0.50%
2018/06/22	2	263.00	0	0.00	262.50	2	214	0.93%
2018/06/19	1	266.00	0	0.00	266.00	1	267	0.37%
2018/06/15	0	0.00	1	269.50	269.00	-1	271	-0.37%
2018/06/14	1	276.50	2	273.00	271.00	-1	277	-0.36%
2018/06/13	0	0.00	1	276.50	276.00	-1	278	-0.36%
2018/06/12	2	281.00	1	285.50	278.00	1	279	0.36%
2018/06/11	2	278.00	0	280.00	279.00	2	278	0.71%
2018/06/08	0	0.00	5	281.70	280.00	-5	282	-1.78%
2018/06/06	0	282.00	6	281.17	282.00	-6	282	-2.11%
2018/06/05	2	282.00	0	0.00	277.00	2	278	0.72%
2018/06/04	1	268.00	5	265.70	267.50	-4	275	-1.45%
2018/06/01	0	0.00	1	263.50	264.00	-1	275	-0.36%
2018/05/30	0	0.00	6	264.17	265.50	-6	276	-2.17%
2018/05/29	0	0.00	10	271.65	268.50	-10	274	-3.64%
2018/05/25	16	275.38	0	0.00	278.00	16	269	5.93%
2018/05/24	10	269.85	0	0.00	270.50	10	262	3.81%
2018/05/21	1	261.50	0	0.00	264.00	1	257	0.39%
2018/05/16	0	0.00	0	255.00	253.00	0	248	-0.01%
2018/05/14	0	255.00	0	0.00	254.50	0	258	0.01%
2018/05/02	0	0.00	1	251.00	252.00	-1	237	-0.42%
2018/04/27	0	0.00	1	255.00	253.00	-1	240	-0.42%
2018/04/26	0	0.00	2	252.00	251.00	-2	240	-0.83%
2018/04/23	0	0.00	1	259.00	259.50	-1	236	-0.42%
2018/04/19	1	262.00	0	0.00	266.00	1	234	0.43%
2018/04/17	2	281.00	0	0.00	263.00	2	233	0.86%
2018/04/13	0	0.00	1	273.00	278.00	-1	227	-0.44%
2018/04/12	4	269.00	0	0.00	275.00	4	226	1.76%
2018/04/11	3	261.67	5	254.10	262.00	-2	222	-0.90%
2018/04/10	1	249.00	0	0.00	250.00	1	218	0.46%
2018/03/30	0	0.00	5	270.00	266.00	-5	211	-2.36%
2018/03/29	0	0.00	2	268.50	271.00	-2	209	-0.95%
2018/03/23	8	251.69	1	248.00	258.00	7	179	3.90%
2018/03/22	0	0.00	16	273.91	273.50	-16	151	-10.56%
2018/03/16	0	0.00	2	325.00	322.50	-2	129	-1.54%
2018/02/06	0	0.00	3	331.67	338.00	-3	169	-1.77%
2018/02/05	3	364.83	0	0.00	365.50	3	165	1.81%
2018/02/02	0	0.00	8	375.19	373.00	-8	170	-4.70%
2018/02/01	8	376.50	0	0.00	374.00	8	170	4.70%
2018/01/25	0	0.00	8	384.69	381.00	-8	183	-4.36%
2018/01/24	8	382.31	5	381.50	383.00	3	193	1.55%
2018/01/23	0	0.00	6	386.50	381.00	-6	199	-3.01%
2018/01/22	8	378.56	0	0.00	379.00	8	203	3.94%
2018/01/19	3	380.00	0	0.00	380.00	3	209	1.43%
2018/01/05	0	0.00	8	406.50	408.00	-8	271	-2.95%