群聯 (8299)-元大-民生三民券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039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

群聯 (8299)籌碼相關－元大-民生三民券商分點個股進出

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

元大-民生三民券商分點個股進出
元大-民生三民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
2024/05/02	33	702.36	0	0.00	701.00	33	3,018	1.09%
2024/04/30	21	699.71	0	0.00	703.00	21	3,023	0.69%
2024/04/29	11	709.00	7	719.43	713.00	4	3,024	0.13%
2024/04/26	11	706.09	19	710.42	710.00	-8	3,068	-0.26%
2024/04/25	25	688.84	33	695.36	696.00	-8	3,049	-0.26%
2024/04/24	21	680.10	46	683.04	688.00	-25	3,036	-0.82%
2024/04/23	18	662.50	15	671.73	662.00	3	3,007	0.10%
2024/04/22	48	677.42	27.1	689.91	662.00	20.9	3,011	0.70%
2024/04/19	47.1	717.47	20.3	716.50	710.00	26.8	3,000	0.89%
2024/04/18	13	750.23	20	756.50	756.00	-7	2,948	-0.24%
2024/04/17	8	736.13	75.2	736.97	750.00	-67.2	2,955	-2.27%
2024/04/16	22	717.77	24.2	719.56	715.00	-2.2	2,909	-0.07%
2024/04/15	22	736.77	52	740.58	741.00	-30	2,861	-1.05%
2024/04/12	79	762.15	132	753.64	748.00	-53	2,846	-1.86%	大賣/
2024/04/11	56	724.50	64	725.91	721.00	-8	2,771	-0.29%
2024/04/10	1	739.00	30	739.77	739.00	-29	2,737	-1.06%
2024/04/08	0	0.00	11	699.00	709.00	-11	2,716	-0.40%
2024/03/29	0	0.00	0.1	700.00	708.00	-0.1	2,671	0.00%
2024/03/26	0	0.00	0	678.00	663.00	0	2,580	0.00%
2024/03/22	1	658.05	0	0.00	653.00	1	2,477	0.04%
2024/03/21	0	0.00	1	661.00	661.00	-1	2,354	-0.04%
2024/03/14	0.1	586.00	0	0.00	586.00	0.1	2,366	0.00%
2024/03/08	0	0.00	1	617.00	598.00	-1	2,282	-0.04%
2024/03/07	0	0.00	1.2	614.32	611.00	-1.2	2,261	-0.05%
2024/03/05	0.1	617.00	0	0.00	619.00	0.1	2,300	0.00%
2024/03/04	0	0.00	2	625.00	626.00	-2	2,289	-0.09%
2024/02/27	1	616.00	2	619.50	624.00	-1	2,262	-0.04%
2024/02/26	0.1	602.00	0.1	598.00	598.00	0	2,192	0.00%
2024/02/23	3	615.00	1	628.00	615.00	2	2,142	0.09%
2024/02/22	0	0.00	0	599.00	609.00	0	2,101	0.00%
2024/02/21	1	555.00	0	0.00	573.00	1	2,008	0.05%
2024/02/20	0	0.00	0.1	554.00	556.00	-0.1	1,971	-0.01%
2024/02/16	0	0.00	0	537.00	537.00	0	1,989	0.00%
2024/02/15	0	0.00	1	543.00	544.00	-1	1,990	-0.05%
2024/02/05	0	538.00	0	0.00	537.00	0	1,967	0.00%
2024/01/24	0	0.00	0.1	536.00	539.00	-0.1	2,249	0.00%
2024/01/23	0.1	539.00	0	0.00	540.00	0.1	2,265	0.00%
2024/01/22	0	0.00	2	536.53	534.00	-2	2,248	-0.09%
2024/01/17	0	0.00	1	516.00	513.00	-1	2,237	-0.04%
2024/01/15	0	0.00	2	515.00	516.00	-2	2,234	-0.09%
2024/01/12	1	481.50	0	0.00	482.00	1	2,197	0.05%
2024/01/11	0.2	488.35	0	0.00	489.00	0.2	2,235	0.01%
2024/01/03	1.2	494.18	0	0.00	498.50	1.2	2,373	0.05%
2024/01/02	1	518.00	0	0.00	514.00	1	2,338	0.04%
2023/12/22	0.1	530.00	0	0.00	515.00	0.1	2,488	0.00%
2023/12/12	0	0.00	0	525.00	523.00	0	2,592	0.00%
2023/12/07	0	497.00	0	0.00	500.00	0	2,535	0.00%
2023/12/01	0	494.00	0	0.00	494.00	0	2,616	0.00%
2023/11/09	0	0.00	1	474.50	485.50	-1	2,696	-0.04%
2023/11/08	1	470.50	1	461.00	470.00	0	2,634	0.00%
2023/10/31	1	478.00	0	0.00	465.50	1	2,494	0.04%
2023/10/25	0	0.00	1	468.00	468.00	-1	2,478	-0.04%
2023/10/18	0	0.00	1.2	469.97	470.00	-1.2	2,505	-0.05%
2023/10/17	0	486.00	1	490.00	486.50	-1	2,495	-0.04%
2023/10/16	1	481.00	0	0.00	480.50	1	2,498	0.04%
2023/10/11	0	0.00	0	466.50	467.00	0	2,456	0.00%
2023/10/03	0	0.00	4	472.50	471.00	-4	2,420	-0.17%
2023/09/28	0	0.00	1	460.50	456.00	-1	2,397	-0.04%
2023/09/27	1	458.00	0	0.00	466.50	1	2,358	0.04%
2023/09/25	4	458.00	0	0.00	456.50	4	2,335	0.17%
2023/09/12	0	0.00	1.2	438.83	441.00	-1.2	2,149	-0.06%
2023/09/11	0	0.00	1	439.00	441.50	-1	2,138	-0.05%
2023/09/08	1	438.50	1	448.50	446.50	0	2,117	0.00%
2023/09/06	0	0.00	7	426.00	426.00	-7	2,089	-0.34%
2023/09/04	3	425.00	1	422.00	427.50	2	2,076	0.10%
2023/09/01	1	425.00	5	425.50	422.00	-4	2,091	-0.19%
2023/08/31	8	418.69	7.2	424.07	423.50	0.8	2,048	0.04%
2023/08/30	0	0.00	5	403.20	408.00	-5	1,904	-0.26%
2023/08/25	0	0.00	0.1	385.50	385.50	-0.1	1,910	-0.01%
2023/08/21	0	375.00	0	0.00	371.50	0	1,976	0.00%
2023/08/18	0	375.50	0	0.00	376.50	0	1,978	0.00%
2023/08/16	0	365.00	0	0.00	363.00	0	1,926	0.00%
2023/08/15	1	361.00	0	0.00	362.00	1	1,925	0.05%
2023/08/11	0.1	367.50	0	0.00	363.00	0.1	1,972	0.00%
2023/08/10	0	0.00	1	370.50	371.00	-1	1,967	-0.05%
2023/08/09	1	380.54	0	0.00	379.00	1	1,980	0.05%
2023/08/08	1	383.45	0.1	383.50	383.00	0.9	1,970	0.05%
2023/08/07	1.2	387.60	0	0.00	386.50	1.2	1,946	0.06%
2023/08/04	0.1	396.50	2	400.00	401.00	-1.9	1,910	-0.10%
2023/08/02	1.1	397.76	0	0.00	396.50	1.1	1,908	0.06%
2023/07/27	1	395.00	4	407.63	412.50	-3	1,870	-0.16%
2023/07/26	1.1	385.14	0	0.00	384.50	1.1	1,809	0.06%
2023/07/25	1.2	389.78	0	0.00	388.50	1.2	1,810	0.06%
2023/07/21	2.1	395.12	0	0.00	398.50	2.1	1,797	0.11%
2023/07/19	1	425.00	3	418.17	407.00	-2	1,758	-0.11%
2023/07/17	1	400.00	0	0.00	398.50	1	1,702	0.06%
2023/07/12	1	390.50	0	0.00	394.50	1	1,684	0.06%
2023/07/07	0.1	392.00	0	0.00	389.00	0.1	1,766	0.00%
2023/07/05	0.1	407.00	0	0.00	404.00	0.1	1,787	0.00%
2023/06/27	1	416.50	0	0.00	415.00	1	1,988	0.05%
2023/06/20	0	0.00	1	418.00	416.00	-1	2,040	-0.05%
2023/06/15	1	425.00	1	427.50	427.50	0	2,030	0.00%
2023/06/13	1	446.50	3	439.50	428.00	-2	2,051	-0.10%
2023/06/08	4	428.50	0	0.00	424.00	4	1,996	0.20%
2023/06/05	0	0.00	0	411.00	410.00	0	1,956	0.00%
2023/06/02	0	0.00	0.2	411.00	410.50	-0.2	1,953	-0.01%
2023/06/01	1	423.00	0	0.00	419.00	1	1,941	0.05%
2023/05/31	0	0.00	1	429.50	427.50	-1	1,927	-0.05%
2023/05/30	0	0.00	1.1	410.50	416.00	-1.1	1,878	-0.06%
2023/05/29	1	412.00	0.2	414.00	415.50	0.8	1,865	0.04%
2023/05/26	1.2	400.00	2	398.75	398.00	-0.8	1,829	-0.04%
2023/05/25	1	397.00	0	0.00	391.50	1	1,823	0.05%
2023/05/24	0	0.00	1	393.50	395.00	-1	1,836	-0.05%
2023/05/23	1	393.00	0	0.00	392.00	1	1,840	0.05%
2023/05/19	0	0.00	3.5	389.86	388.50	-3.5	1,845	-0.19%
2023/05/18	1	390.00	0	0.00	389.00	1	1,838	0.05%
2023/05/17	0	0.00	1	389.50	389.50	-1	1,813	-0.06%
2023/05/15	0.1	363.50	0	0.00	362.00	0.1	1,780	0.01%
2023/05/11	0.1	379.00	0	0.00	377.00	0.1	1,796	0.00%
2023/05/09	1.1	393.71	0	0.00	390.50	1.1	1,824	0.06%
2023/05/08	0	0.00	1	395.00	395.00	-1	1,824	-0.05%
2023/05/05	0	0.00	1	379.50	382.50	-1	1,792	-0.06%
2023/05/03	1	388.00	0	0.00	388.00	1	1,795	0.06%
2023/04/28	0.1	391.00	0	0.00	389.00	0.1	1,824	0.00%
2023/04/13	0.1	414.00	0	0.00	409.50	0.1	1,894	0.01%
2023/04/12	0	0.00	0.2	421.50	424.00	-0.2	1,860	-0.01%
2023/04/11	1	408.00	1	412.00	409.00	0	1,791	0.00%
2023/04/06	0	0.00	1	387.00	398.00	-1	1,659	-0.06%
2023/03/31	2	392.00	1.2	392.98	392.00	0.9	1,613	0.05%
2023/03/30	0.2	383.00	0	0.00	381.50	0.2	1,510	0.01%
2023/03/29	0	0.00	1	363.00	362.50	-1	1,435	-0.07%
2023/03/27	1	382.50	0	0.00	370.00	1	1,446	0.07%
2023/03/24	1	376.50	2	378.50	378.00	-1	1,434	-0.07%
2023/03/20	3	358.50	0	0.00	356.50	3	1,422	0.21%
2023/03/16	3	356.00	0	0.00	356.50	3	1,429	0.21%
2023/03/13	0.1	347.00	1	346.00	350.00	-1	1,436	-0.07%
2023/03/08	1	359.50	0	0.00	361.50	1	1,427	0.07%
2023/03/06	0	0.00	1	368.00	368.00	-1	1,415	-0.07%
2023/02/14	0	0.00	0	362.00	365.00	0	1,636	0.00%
2023/02/10	0	353.03	1	354.50	352.00	-1	1,684	-0.06%
2023/02/09	1	360.50	0	0.00	360.50	1	1,688	0.06%
2023/02/08	0	0.00	2	366.50	370.50	-2	1,697	-0.12%
2023/02/07	0.8	358.50	0	0.00	359.00	0.8	1,692	0.05%
2023/02/06	0	0.00	2	363.00	364.00	-2	1,686	-0.12%
2023/02/02	0	0.00	2	371.00	369.00	-2	1,682	-0.12%
2023/01/13	1	354.50	0	0.00	348.50	1	1,699	0.06%
2023/01/11	1	363.00	1.5	362.67	362.50	-0.5	1,712	-0.03%
2023/01/09	0	0.00	1	349.50	349.00	-1	1,706	-0.06%
2023/01/06	1	339.00	0	0.00	351.00	1	1,732	0.06%
2023/01/05	0	0.00	1	336.00	335.50	-1	1,724	-0.06%
2022/12/30	1	319.00	1	317.00	315.00	0	1,822	0.00%
2022/12/26	0	0.00	1	305.50	305.50	-1	1,885	-0.05%
2022/12/21	0.1	306.00	0	0.00	305.00	0.1	1,916	0.00%
2022/12/20	1	307.00	0	0.00	307.50	1	1,916	0.05%
2022/12/12	0	0.00	2	314.75	319.00	-2	1,898	-0.11%
2022/12/09	1	311.00	1.2	313.14	313.00	-0.2	1,874	-0.01%
2022/12/07	1	302.00	0	0.00	303.00	1	1,862	0.05%
2022/12/06	1.1	308.16	0	0.00	307.00	1.1	1,833	0.06%
2022/12/05	1	335.50	1	336.00	335.00	0	1,766	0.00%
2022/12/02	0	0.00	2	335.75	335.00	-2	1,765	-0.11%
2022/12/01	0	0.00	5	336.00	337.00	-5	1,767	-0.28%
2022/11/30	2	326.75	0	0.00	326.50	2	1,752	0.11%
2022/11/25	0	0.00	12.5	332.04	330.50	-12.5	1,778	-0.70%
2022/11/23	0	0.00	1	331.00	328.50	-1	1,769	-0.06%
2022/11/22	1	329.00	0	0.00	333.50	1	1,770	0.06%
2022/11/21	2	337.00	0	0.00	329.50	2	1,773	0.11%
2022/11/18	2	344.50	0	0.00	339.00	2	1,749	0.11%
2022/11/17	2	338.50	1	336.00	336.50	1	1,672	0.06%
2022/11/16	4	325.25	7	332.64	338.50	-3	1,640	-0.18%
2022/11/15	0	0.00	3	327.00	325.50	-3	1,590	-0.19%
2022/11/14	3	323.00	2	323.00	321.00	1	1,571	0.06%
2022/11/11	0	0.00	3.3	329.15	325.50	-3.3	1,558	-0.21%
2022/11/10	3	311.00	3	312.33	312.50	0	1,525	0.00%
2022/11/09	3	313.17	6.6	312.56	316.50	-3.6	1,532	-0.24%
2022/11/08	3	306.33	4	304.50	305.00	-1	1,512	-0.07%
2022/11/07	0	0.00	4	292.51	296.00	-4	1,487	-0.27%
2022/11/04	3.3	287.82	0	0.00	285.50	3.3	1,479	0.22%
2022/11/03	4	295.63	2	295.75	294.00	2	1,454	0.14%
2022/11/02	1	301.50	4	301.88	301.50	-3	1,438	-0.21%
2022/10/31	2	292.50	4	296.13	295.50	-2	1,435	-0.14%
2022/10/28	4	292.50	2	294.50	292.00	2	1,438	0.14%
2022/10/27	2	295.00	4	294.00	299.00	-2	1,437	-0.14%
2022/10/26	2.3	287.59	3	289.67	285.50	-0.7	1,439	-0.05%
2022/10/25	6	290.33	8	287.06	285.00	-2	1,483	-0.13%
2022/10/24	2	298.50	6	298.58	295.00	-4	1,470	-0.27%
2022/10/21	6	294.17	4	297.63	290.00	2	1,472	0.14%
2022/10/20	5.1	294.01	4	297.00	293.50	1.1	1,471	0.07%
2022/10/19	9.3	302.79	3	302.67	297.00	6.3	1,475	0.43%
2022/10/18	4	305.38	4	307.00	307.50	0	1,461	0.00%
2022/10/17	7	300.57	4	301.75	304.50	3	1,454	0.21%
2022/10/14	1	305.00	7	308.14	306.50	-6	1,448	-0.41%
2022/10/13	2	298.50	0	0.00	298.00	2	1,443	0.14%
2022/10/12	3	301.00	4.2	310.44	311.00	-1.2	1,406	-0.08%
2022/10/11	2	284.25	1	287.50	289.50	1	1,354	0.07%
2022/10/04	0	0.00	1	281.50	282.50	-1	1,349	-0.07%
2022/09/30	1	260.00	2	252.25	265.50	-1	1,352	-0.07%
2022/09/29	1	253.50	0	0.00	253.50	1	1,361	0.07%
2022/09/28	2	252.00	0	0.00	251.00	2	1,373	0.15%
2022/09/26	1.1	258.12	1	259.00	256.00	0.1	1,409	0.01%
2022/09/21	0.1	280.75	0	0.00	275.50	0.1	1,461	0.01%
2022/09/14	1.1	297.02	0	0.00	298.00	1.1	1,585	0.07%
2022/09/12	0	0.00	1	303.00	303.00	-1	1,622	-0.06%
2022/09/07	0.2	293.40	0	0.00	293.50	0.2	1,699	0.01%
2022/09/06	1	293.00	2	296.50	297.50	-1	1,729	-0.06%
2022/09/05	2	293.00	0	0.00	293.00	2	1,758	0.11%
2022/09/02	1	303.50	1	302.00	302.00	0	1,762	0.00%
2022/09/01	1	309.50	1	307.00	303.50	0	1,765	0.00%
2022/08/31	1	307.00	1	309.50	312.50	0	1,753	0.00%
2022/08/30	1	307.50	1	309.00	308.00	0	1,757	0.00%
2022/08/29	1	304.00	1	307.50	307.50	0	1,764	0.00%
2022/08/25	1	308.50	1	311.00	311.00	0	1,756	0.00%
2022/08/24	1	305.50	2	306.50	306.00	-1	1,783	-0.06%
2022/08/23	1	306.50	0	0.00	304.50	1	1,794	0.06%
2022/08/22	1	310.50	1	310.00	310.00	0	1,811	0.00%
2022/08/18	1	306.50	1	309.50	309.50	0	1,877	0.00%
2022/08/17	1	310.00	0	0.00	310.50	1	1,901	0.05%
2022/08/16	0	0.00	1	308.00	307.50	-1	1,898	-0.05%
2022/08/08	0	0.00	1	294.00	292.00	-1	1,913	-0.05%
2022/08/05	1	293.00	0	0.00	294.00	1	1,922	0.05%
2022/08/02	0.1	283.00	0	0.00	284.00	0.1	1,961	0.01%
2022/08/01	0.1	288.50	0	0.00	286.00	0.1	1,978	0.00%
2022/07/28	0	0.00	2	298.50	290.00	-2	1,965	-0.10%
2022/07/27	0	0.00	1	291.50	293.50	-1	1,961	-0.05%
2022/07/26	0	292.00	0	0.00	290.00	0	1,965	0.00%
2022/07/21	1	306.00	0	0.00	307.00	1	2,009	0.05%
2022/07/20	0	0.00	5	302.60	299.00	-5	2,016	-0.25%
2022/07/15	1	281.00	1	287.00	286.50	0	1,996	0.00%
2022/07/13	0	0.00	5	279.00	274.00	-5	1,987	-0.25%
2022/07/04	0	0.00	1	256.50	258.00	-1	2,055	-0.05%
2022/07/01	0.1	269.00	0	0.00	256.00	0.1	2,070	0.00%
2022/06/27	0	0.00	0.1	303.54	301.00	-0.1	2,115	0.00%
2022/06/24	2	298.50	1	294.50	294.00	1	2,109	0.05%
2022/06/23	0	0.00	0.1	302.00	297.00	-0.1	2,097	0.00%
2022/06/22	1.1	307.79	0.1	301.50	299.50	1	2,079	0.05%
2022/06/20	2	323.75	0	0.00	316.00	2	2,050	0.10%
2022/06/17	0.1	333.00	1	330.50	328.00	-1	2,031	-0.05%
2022/06/16	1.1	346.09	1.1	356.36	345.50	0.1	1,994	0.00%
2022/06/15	1	357.00	2	351.50	351.50	-1	1,967	-0.05%
2022/06/14	1	359.00	0	0.00	363.50	1	1,977	0.05%
2022/06/13	0.1	371.21	0	0.00	369.50	0.1	1,971	0.01%
2022/06/10	0.1	382.50	1	382.50	381.50	-1	2,008	-0.05%
2022/06/09	0	0.00	2	389.00	387.50	-2	2,013	-0.10%
2022/06/07	1	382.50	0	0.00	383.50	1	2,063	0.05%
2022/05/31	1	391.00	1	393.00	395.50	0	2,215	0.00%
2022/05/26	1	371.00	0	0.00	368.00	1	2,256	0.04%
2022/05/25	10.1	376.01	0	0.00	376.00	10.1	2,256	0.45%
2022/05/23	0.5	389.53	0	0.00	388.00	0.5	2,361	0.02%
2022/05/20	1	396.50	0	0.00	391.00	1	2,449	0.04%
2022/05/19	1	392.50	1	393.50	393.50	0	2,522	0.00%
2022/05/17	1	387.00	2	386.25	387.50	-1	2,701	-0.04%
2022/05/16	0	0.00	0	380.50	375.50	0	2,822	0.00%
2022/05/12	2	374.00	1	373.50	370.00	1	2,919	0.03%
2022/05/11	0	377.50	0.3	375.50	375.50	-0.3	3,044	-0.01%
2022/05/10	1	377.00	1	383.00	383.00	0	3,197	0.00%
2022/05/09	2	384.00	1	380.50	378.50	1	3,233	0.03%
2022/05/06	0.1	399.00	0	0.00	398.50	0.1	3,218	0.00%
2022/05/05	1.3	401.30	1	405.00	406.00	0.3	3,227	0.01%
2022/04/27	1.3	374.81	3	379.83	385.50	-1.7	3,252	-0.05%
2022/04/26	0.1	394.00	1	393.00	393.00	-0.9	3,209	-0.03%
2022/04/25	1.2	385.31	1	388.00	385.50	0.2	3,214	0.00%
2022/04/22	1	401.00	0	0.00	402.50	1	3,190	0.03%
2022/04/20	0.1	414.00	0	0.00	414.50	0.1	3,212	0.00%
2022/04/18	1	419.50	0	0.00	414.50	1	3,251	0.03%
2022/04/14	1.2	420.41	0	0.00	424.00	1.2	3,346	0.03%
2022/04/12	2	428.25	0	0.00	426.50	2	3,440	0.06%
2022/04/11	1.5	433.63	0	0.00	420.50	1.5	3,511	0.04%
2022/04/08	0.3	456.00	0	0.00	444.50	0.3	3,541	0.01%
2022/04/01	0.5	470.00	0	0.00	478.00	0.5	3,653	0.01%
2022/03/31	6	481.25	1.2	480.17	475.50	4.8	3,726	0.13%
2022/03/30	1	485.00	4.4	491.50	495.00	-3.4	3,698	-0.09%
2022/03/28	0.1	462.50	0	0.00	467.50	0.1	3,860	0.00%
2022/03/18	1	481.50	0	0.00	485.50	1	4,110	0.02%
2022/03/17	0	0.00	1	473.00	486.00	-1	4,236	-0.02%
2022/03/16	1.1	464.18	2	456.75	455.50	-0.9	4,239	-0.02%
2022/03/15	1.2	476.07	1	463.50	464.00	0.2	4,305	0.00%
2022/03/14	6	486.42	1.5	489.00	487.00	4.5	4,369	0.10%
2022/03/11	3.1	486.00	0	0.00	484.00	3.1	4,399	0.07%
2022/03/10	0.3	496.50	4	494.25	497.00	-3.8	4,454	-0.08%
2022/03/09	2.3	479.00	0.2	483.50	478.00	2.1	4,662	0.05%
2022/03/08	2.1	478.26	1	489.00	472.00	1.1	4,874	0.02%
2022/03/07	8.2	492.73	1	489.00	487.50	7.2	4,858	0.15%
2022/03/04	2	518.00	0	0.00	513.00	2	5,067	0.04%
2022/03/03	110	523.59	3.2	527.44	528.00	106.8	5,067	2.11%	大買/鉅額交易
2022/03/02	1	511.00	1.1	518.91	520.00	-0.1	5,067	0.00%
2022/03/01	1	516.00	2	516.50	517.00	-1	5,083	-0.02%
2022/02/25	1	501.00	4	508.50	510.00	-3	5,095	-0.06%
2022/02/24	7.7	507.97	0	0.00	494.50	7.7	5,073	0.15%
2022/02/23	1	519.00	4	523.25	528.00	-3	5,045	-0.06%
2022/02/22	5.1	512.90	5	513.00	513.00	0.1	5,045	0.00%
2022/02/21	11.1	533.79	5.1	536.82	526.00	6	5,000	0.12%
2022/02/18	2.3	517.83	5	531.40	537.00	-2.7	4,946	-0.05%
2022/02/17	4.3	516.63	2.3	520.67	519.00	2	4,865	0.04%
2022/02/16	2.2	509.29	7.1	514.56	516.00	-4.9	4,770	-0.10%
2022/02/15	0	0.00	2.6	496.86	496.00	-2.6	4,657	-0.06%
2022/02/14	4.2	480.80	4	490.75	489.00	0.2	4,622	0.00%
2022/02/11	17.4	498.30	3.5	501.54	490.00	13.9	4,611	0.30%
2022/02/10	5	488.23	11.8	492.68	496.00	-6.8	4,517	-0.15%
2022/02/09	0.5	473.25	1.1	474.71	478.00	-0.7	4,408	-0.01%
2022/02/07	0	447.17	0	0.00	447.50	0	4,380	0.00%
2022/01/26	0	0.00	0.1	453.93	448.50	-0.1	4,381	0.00%
2022/01/24	0	0.00	1	450.50	452.00	-1	4,380	-0.02%
2022/01/21	2	453.76	6	456.00	452.00	-4	4,357	-0.09%
2022/01/20	1	461.00	2	456.50	461.50	-1	4,343	-0.02%
2022/01/19	1	456.00	1	458.00	456.50	0	4,330	0.00%
2022/01/18	1	465.00	0	0.00	461.50	1	4,309	0.02%
2022/01/14	1.1	435.51	2	442.75	450.00	-0.9	4,268	-0.02%
2022/01/13	1	452.50	0	0.00	452.00	1	4,265	0.02%
2022/01/12	1	448.50	5	446.00	452.50	-4	4,259	-0.09%
2022/01/11	0.1	452.80	0	0.00	447.00	0.1	4,253	0.00%
2022/01/10	1	459.00	2	453.50	459.00	-1	4,231	-0.02%
2022/01/07	2.1	463.29	0	0.00	455.50	2.1	4,194	0.05%
2022/01/06	1.2	471.34	1	478.00	467.00	0.2	4,144	0.01%
2022/01/05	2.1	480.81	2	488.75	476.00	0.1	4,112	0.00%
2022/01/04	0.2	489.43	0	487.00	488.50	0.1	4,057	0.00%
2022/01/03	1.2	501.20	5.2	513.25	493.00	-4	3,973	-0.10%
2021/12/30	18.1	512.87	2	514.50	512.00	16.1	3,884	0.41%
2021/12/29	2.1	510.39	2.2	505.42	514.00	0	3,814	0.00%
2021/12/28	0.2	500.00	0	500.00	499.00	0.1	3,775	0.00%
2021/12/27	0	501.00	0	0.00	499.50	0	3,759	0.00%
2021/12/24	1	487.00	0	0.00	487.50	1	3,695	0.03%
2021/12/23	2	494.00	1	489.52	489.50	1	3,688	0.03%
2021/12/22	1	480.06	1.3	490.30	487.00	-0.3	3,655	-0.01%
2021/12/21	0	464.00	0	464.90	464.50	0	3,484	0.00%
2021/12/20	0	468.00	0	0.00	466.00	0	3,441	0.00%
2021/12/16	0	474.50	0	0.00	471.00	0	3,389	0.00%
2021/12/15	2	461.37	3	465.67	471.00	-1	3,371	-0.03%
2021/12/14	0	479.00	0	0.00	477.50	0	3,275	0.00%
2021/12/13	2	488.54	1.1	491.84	488.50	1	3,247	0.03%
2021/12/10	0	0.00	1	478.50	475.50	-1	3,139	-0.03%
2021/12/09	1	483.61	2.1	468.07	480.00	-1.1	3,090	-0.04%
2021/12/08	3	496.00	2	478.50	475.00	1	3,000	0.03%
2021/12/07	0	0.00	1	478.00	476.50	-1	2,887	-0.03%
2021/12/03	8	472.16	10	471.80	478.00	-2	2,781	-0.07%
2021/12/02	6	447.25	8	448.81	458.50	-2	2,560	-0.08%
2021/12/01	1	413.50	25	406.32	417.00	-24	2,337	-1.03%
2021/11/29	1	422.50	0	0.00	417.50	1	2,033	0.05%
2021/11/26	25	426.98	2.5	426.30	425.00	22.5	2,008	1.12%
2021/11/25	0	0.00	3	421.50	426.50	-3	1,970	-0.15%
2021/11/24	2	415.00	0	0.00	414.00	2	1,952	0.10%
2021/11/23	0	0.00	2.5	425.30	425.50	-2.5	1,945	-0.13%
2021/11/22	3.1	423.92	3.1	429.50	427.50	0	1,933	0.00%
2021/11/19	0	0.00	2	413.25	414.50	-2	1,870	-0.11%
2021/11/18	2	414.50	1.1	409.82	409.00	0.9	1,848	0.05%
2021/11/17	0	0.00	1	398.50	399.50	-1	1,812	-0.06%
2021/11/15	0	0.00	0.1	399.00	400.50	-0.1	1,818	-0.01%
2021/11/12	0	0.00	2.2	397.59	392.50	-2.2	1,843	-0.12%
2021/11/11	2	395.00	0	0.00	396.00	2	1,831	0.11%
2021/11/10	1	382.06	1.1	394.95	395.50	-0.1	1,871	-0.01%
2021/11/08	1.1	378.18	0	0.00	378.00	1.1	1,816	0.06%
2021/11/05	0	0.00	1	378.00	377.50	-1	1,787	-0.06%
2021/11/04	1	385.00	0	0.00	386.00	1	1,791	0.06%
2021/11/03	1	390.00	0	0.00	391.50	1	1,886	0.05%
2021/11/02	0	0.00	2	388.00	382.00	-2	1,927	-0.10%
2021/10/28	1	392.00	0.1	391.00	388.00	1	2,092	0.05%
2021/10/26	1	383.00	1	385.50	383.50	0	2,159	0.00%
2021/10/25	1	374.50	0	0.00	381.50	1	2,158	0.05%
2021/10/22	0.1	379.00	0	0.00	382.00	0.1	2,180	0.00%
2021/10/21	0.2	382.17	0	0.00	379.50	0.2	2,220	0.01%
2021/10/18	1	355.00	0	0.00	354.50	1	2,183	0.05%
2021/10/15	3	355.00	0	0.00	359.50	3	2,177	0.14%
2021/10/14	0	0.00	0.5	353.00	352.50	-0.5	2,171	-0.02%
2021/10/13	1	355.00	0.3	354.50	350.50	0.8	2,154	0.03%
2021/10/12	1.1	364.64	0	0.00	366.00	1.1	2,126	0.05%
2021/10/07	0.1	376.50	0	0.00	376.00	0.1	2,105	0.00%
2021/10/06	2	373.00	0	0.00	370.00	2	2,129	0.09%
2021/10/05	2	376.00	0	0.00	380.00	2	2,153	0.09%
2021/10/04	0.1	384.00	0	0.00	378.00	0.1	2,179	0.00%
2021/10/01	2	381.00	1.1	376.05	378.50	0.9	2,169	0.04%
2021/09/30	0	0.00	0.1	377.00	377.00	-0.1	2,170	0.00%
2021/09/29	1.3	371.22	1	374.50	370.50	0.3	2,176	0.01%
2021/09/24	1.1	397.05	0	0.00	394.00	1.1	2,229	0.05%
2021/09/23	0.5	398.00	0	0.00	395.50	0.5	2,232	0.02%
2021/09/22	1.1	391.26	1	390.50	393.00	0.1	2,241	0.00%
2021/09/17	1	400.00	0	0.00	401.00	1	2,247	0.04%
2021/09/15	0.1	409.50	0	0.00	400.00	0.1	2,228	0.00%
2021/09/14	0	417.50	0	0.00	412.50	0	2,218	0.00%
2021/09/08	0.2	414.83	2	412.00	411.50	-1.9	2,335	-0.08%
2021/09/07	1	424.00	5	420.70	421.00	-4	2,346	-0.17%
2021/09/06	0.1	418.00	0	0.00	415.00	0.1	2,363	0.00%
2021/09/03	0	426.50	0	0.00	424.50	0	2,375	0.00%
2021/09/01	1	435.50	0.1	432.86	436.50	0.9	2,392	0.04%
2021/08/30	0.1	420.50	0	0.00	421.50	0.1	2,415	0.00%
2021/08/27	1.1	412.19	1	417.00	417.50	0.1	2,421	0.00%
2021/08/24	1	427.00	0	0.00	422.50	1	2,510	0.04%
2021/08/23	0	0.00	0	427.00	423.00	0	2,552	0.00%
2021/08/20	1	415.00	0	0.00	415.50	1	2,608	0.04%
2021/08/19	1.1	426.82	0	0.00	418.50	1.1	2,637	0.04%
2021/08/18	0	0.00	0	437.00	443.00	0	2,639	0.00%
2021/08/17	1	418.50	0	0.00	417.00	1	2,662	0.04%
2021/08/16	2.2	429.05	0	0.00	419.50	2.2	2,666	0.08%
2021/08/13	1.1	439.85	0	0.00	434.00	1.1	2,654	0.04%
2021/08/12	1.1	455.27	0	0.00	455.50	1.1	2,663	0.04%
2021/08/11	1.2	460.30	0	0.00	460.00	1.2	2,705	0.04%
2021/08/10	3.1	476.47	0	0.00	470.00	3.1	2,720	0.11%
2021/08/09	2	498.01	0	0.00	496.50	2	2,764	0.07%
2021/08/06	0	528.00	0	0.00	525.00	0	2,712	0.00%
2021/08/05	0	0.00	1	532.00	535.00	-1	2,729	-0.04%
2021/08/04	0	0.00	1	500.00	503.00	-1	2,734	-0.04%
2021/08/02	1	494.00	3	493.83	497.00	-2	2,804	-0.07%
2021/07/28	1	472.50	2	471.00	472.00	-1	2,885	-0.03%
2021/07/27	0	0.00	1	482.00	482.00	-1	2,954	-0.03%
2021/07/26	1	478.00	0	0.00	476.00	1	2,984	0.03%
2021/07/23	1	480.00	0	0.00	474.00	1	3,060	0.03%
2021/07/20	0	0.00	0.1	482.00	475.50	-0.1	3,385	0.00%
2021/07/19	0	0.00	0	485.00	487.00	0	3,548	0.00%
2021/07/16	0	480.50	1	483.00	485.00	-1	3,652	-0.03%
2021/07/15	0.1	477.50	0	0.00	482.00	0.1	3,796	0.00%
2021/07/14	1	477.00	0	0.00	476.00	1	3,811	0.03%
2021/07/13	1	478.50	0.1	478.00	476.50	0.9	3,829	0.02%
2021/07/12	2.1	477.34	0	477.00	475.00	2	3,846	0.05%
2021/07/09	0	0.00	2	482.00	482.00	-2	3,848	-0.05%
2021/07/08	0	0.00	1	497.00	497.00	-1	3,872	-0.03%
2021/07/07	1	503.00	2	501.50	501.00	-1	3,880	-0.03%
2021/07/06	0.1	500.00	0	0.00	497.00	0.1	3,884	0.00%
2021/07/05	1.1	495.26	3.1	501.61	505.00	-2.1	3,906	-0.05%
2021/07/02	1.1	481.83	1	481.50	482.50	0.1	3,863	0.00%
2021/06/29	0	474.00	0	0.00	471.00	0	3,865	0.00%
2021/06/25	0	0.00	0.5	473.00	470.00	-0.5	3,892	-0.01%
2021/06/22	2	468.25	1	465.00	464.50	1	4,043	0.03%
2021/06/21	4	477.67	1	484.00	475.00	3	4,006	0.08%
2021/06/18	1	486.59	0	0.00	493.50	1	3,987	0.03%
2021/06/17	1.1	485.06	0	0.00	493.50	1.1	3,982	0.03%
2021/06/16	1	491.05	0	0.00	490.50	1	3,982	0.03%
2021/06/15	16	499.41	1	500.00	499.00	15	3,996	0.38%
2021/06/10	1.4	486.43	5	486.80	488.00	-3.6	4,017	-0.09%
2021/06/09	0	0.00	1	479.00	476.50	-1	4,030	-0.02%
2021/06/07	0.1	467.00	0.2	460.00	468.00	-0.1	4,185	0.00%
2021/06/03	0	0.00	1	468.00	468.50	-1	4,212	-0.02%
2021/06/02	4.1	475.36	0	0.00	469.50	4.1	4,197	0.10%
2021/06/01	1	488.00	0	0.00	486.00	1	4,174	0.02%
2021/05/28	2.1	469.60	0	0.00	466.50	2.1	4,192	0.05%
2021/05/27	1	460.00	2	464.50	459.00	-1	4,211	-0.02%
2021/05/26	6	472.00	3	473.00	468.50	3	4,281	0.07%
2021/05/25	0	0.00	1	476.00	475.00	-1	4,490	-0.02%
2021/05/24	2	451.25	0	0.00	453.00	2	4,479	0.04%
2021/05/21	1	446.00	0	0.00	444.00	1	4,501	0.02%
2021/05/20	0.2	451.00	0	0.00	436.00	0.2	4,504	0.00%
2021/05/18	0	0.00	1	455.50	455.50	-1	4,527	-0.02%
2021/05/17	0	425.00	3	427.50	414.50	-3	4,543	-0.07%
2021/05/14	3.1	449.33	0	0.00	450.00	3.1	4,472	0.07%
2021/05/13	10.1	450.41	0	0.00	447.00	10.1	4,437	0.23%
2021/05/12	0	0.00	4.1	444.65	450.50	-4.1	4,400	-0.09%
2021/05/11	2	504.00	1	492.50	492.50	1	4,269	0.02%
2021/05/05	1	566.00	0	570.00	533.00	1	4,160	0.02%
2021/05/04	1	558.00	0	0.00	568.00	1	4,147	0.02%
2021/05/03	3	601.00	0	0.00	586.00	3	4,111	0.07%
2021/04/29	0	0.00	1	585.00	604.00	-1	4,176	-0.02%
2021/04/28	2	595.50	1.1	589.73	584.00	0.9	4,209	0.02%
2021/04/27	0	0.00	1	598.00	595.00	-1	4,170	-0.02%
2021/04/26	2	587.50	0	0.00	576.00	2	4,084	0.05%
2021/04/23	1.1	544.27	1	540.00	561.00	0.1	3,970	0.00%
2021/04/22	2	538.50	6	538.83	510.00	-4	3,871	-0.10%
2021/04/21	16	517.88	17.1	516.00	533.00	-1.1	3,834	-0.03%
2021/04/20	4	497.00	0.1	491.50	497.50	4	3,758	0.11%
2021/04/19	2	493.00	4	493.63	491.50	-2	3,960	-0.05%
2021/04/15	4	484.25	3	481.00	489.00	1	4,123	0.02%
2021/04/14	0	0.00	3.1	477.61	473.50	-3.1	4,097	-0.07%
2021/04/13	4	487.75	2	486.00	487.00	2	4,073	0.05%
2021/04/12	2	491.50	4	487.50	486.00	-2	4,072	-0.05%
2021/04/09	2	482.50	0	0.00	484.00	2	4,066	0.05%
2021/04/07	0	0.00	0.1	496.50	497.00	-0.1	4,000	0.00%
2021/03/30	1.1	493.68	0	0.00	493.50	1.1	3,969	0.03%
2021/03/29	0	0.00	1	499.98	495.50	-1	3,934	-0.03%
2021/03/26	2	478.00	4	483.50	484.50	-2	3,856	-0.05%
2021/03/25	2	475.00	0	0.00	475.50	2	3,819	0.05%
2021/03/15	0.1	473.50	0	0.00	469.50	0.1	3,857	0.00%
2021/03/12	4	484.38	3	481.00	475.50	1	3,839	0.03%
2021/03/09	0	0.00	2.1	441.90	439.00	-2.1	3,795	-0.06%
2021/03/08	0	0.00	1	458.00	454.00	-1	3,861	-0.03%
2021/03/03	0	0.00	1.2	448.77	454.00	-1.2	3,784	-0.03%
2021/03/02	1.2	447.98	0.3	462.64	441.50	0.9	3,736	0.02%
2021/02/26	3	464.67	4	468.38	459.50	-1	3,670	-0.03%
2021/02/25	0.1	457.00	0.3	466.83	464.50	-0.2	3,565	-0.01%
2021/02/24	0	0.00	1	441.00	433.00	-1	3,333	-0.03%
2021/02/23	1.2	440.63	1.5	436.00	442.50	-0.3	3,293	-0.01%
2021/02/22	0	0.00	2.6	436.92	437.50	-2.6	3,252	-0.08%
2021/02/19	1	421.00	2.2	425.50	424.00	-1.2	3,225	-0.04%
2021/02/18	0	415.50	4.1	415.34	415.50	-4.1	3,173	-0.13%
2021/02/17	0	0.00	3.4	403.65	408.50	-3.4	3,148	-0.11%
2021/02/03	1.1	390.50	0	0.00	393.00	1.1	3,140	0.04%
2021/02/02	1	387.50	1.3	386.94	385.50	-0.3	3,126	-0.01%
2021/02/01	1	380.50	1.3	380.52	384.00	-0.3	3,185	-0.01%
2021/01/29	0	382.50	1	394.50	379.00	-1	3,180	-0.03%
2021/01/28	0.1	390.83	1	389.00	389.00	-0.9	3,159	-0.03%
2021/01/27	3	394.17	0.1	394.00	398.50	2.9	3,150	0.09%
2021/01/26	2.2	395.82	0	0.00	393.50	2.2	3,142	0.07%
2021/01/25	0.4	409.13	0.1	406.75	403.00	0.3	3,125	0.01%
2021/01/22	4.1	415.01	8.1	415.78	414.00	-4	3,090	-0.13%
2021/01/21	1.2	393.58	2	388.75	399.50	-0.8	2,978	-0.03%
2021/01/20	1	379.00	0	0.00	378.50	1	2,867	0.03%
2021/01/19	1	387.00	0.1	390.00	386.00	0.9	2,843	0.03%
2021/01/18	1.1	389.64	1	380.00	381.50	0.1	2,839	0.00%
2021/01/15	1	391.00	1.3	394.88	387.00	-0.3	2,811	-0.01%
2021/01/14	0.1	398.50	2.1	397.86	398.00	-2.1	2,751	-0.07%
2021/01/13	1	385.11	1.8	387.78	389.00	-0.8	2,707	-0.03%
2021/01/12	11.1	388.84	2.2	384.73	381.50	8.9	2,682	0.33%
2021/01/11	0.2	375.00	3.1	375.00	377.00	-2.9	2,520	-0.12%
2021/01/08	0	0.00	2	337.25	343.00	-2	2,418	-0.08%
2021/01/06	3	333.83	0	0.00	328.00	3	2,384	0.13%
2020/12/29	1	330.00	0	0.00	330.00	1	2,365	0.04%
2020/12/28	1	332.50	0	0.00	335.00	1	2,359	0.04%
2020/12/25	1	330.50	0	0.00	331.50	1	2,355	0.04%
2020/12/18	0.1	328.50	0	0.00	328.50	0.1	2,368	0.00%
2020/12/17	0.1	340.50	0	0.00	333.00	0.1	2,357	0.00%
2020/12/16	0	0.00	1	328.00	330.50	-1	2,292	-0.04%
2020/12/09	0	0.00	0.2	347.00	346.00	-0.2	2,168	-0.01%
2020/12/08	1.1	349.82	0	0.00	351.50	1.1	2,130	0.05%
2020/12/07	1	354.00	0.1	357.50	352.50	1	2,109	0.05%
2020/12/04	2	358.00	1	359.00	357.50	1	2,062	0.05%
2020/12/03	0	0.00	1	357.00	351.50	-1	2,003	-0.05%
2020/12/02	2	351.25	2	351.50	350.50	0	1,936	0.00%
2020/12/01	0.1	330.50	0	0.00	330.00	0.1	1,819	0.01%
2020/11/30	0.2	327.67	0	0.00	323.00	0.2	1,800	0.01%
2020/11/09	0	0.00	1	317.00	320.00	-1	1,707	-0.06%
2020/11/05	0	0.00	2	303.00	304.50	-2	1,643	-0.12%
2020/10/23	0	0.00	3	300.00	298.50	-3	1,675	-0.18%
2020/10/16	0	0.00	4	284.00	287.50	-4	1,786	-0.22%
2020/10/15	2	272.00	0	0.00	274.00	2	1,728	0.12%
2020/10/12	0	0.00	1	271.50	270.50	-1	1,752	-0.06%
2020/10/08	1	273.00	0	0.00	275.50	1	1,779	0.06%
2020/09/25	1	263.00	0	0.00	265.50	1	2,159	0.05%
2020/09/24	0	0.00	2	268.50	268.00	-2	2,172	-0.09%
2020/09/21	1	280.50	0	0.00	281.00	1	2,240	0.04%
2020/09/14	1	283.50	0	0.00	282.00	1	2,337	0.04%
2020/09/10	5	277.50	5	275.50	275.50	0	2,386	0.00%
2020/09/01	1	276.00	0	0.00	275.50	1	2,639	0.04%
2020/08/28	1	276.00	1	275.50	276.00	0	2,732	0.00%
2020/08/27	0	0.00	1	276.00	276.00	-1	2,774	-0.04%
2020/08/20	1	268.00	5	267.70	266.50	-4	2,837	-0.14%
2020/08/19	0	0.00	1	282.50	278.50	-1	2,810	-0.04%
2020/08/14	0	0.00	2	286.75	285.50	-2	2,870	-0.07%
2020/08/13	1	287.00	1	287.00	287.00	0	2,863	0.00%
2020/08/12	0	0.00	4	284.38	285.00	-4	2,886	-0.14%
2020/08/11	2	285.00	0	0.00	285.00	2	2,945	0.07%
2020/08/10	1	288.00	0	0.00	287.50	1	2,996	0.03%
2020/08/06	1	300.00	0	0.00	296.50	1	3,215	0.03%
2020/08/05	2	298.00	2	299.75	298.00	0	3,219	0.00%
2020/08/04	1	287.00	1	288.50	289.00	0	3,215	0.00%
2020/07/31	1	294.50	1	295.00	294.50	0	3,225	0.00%
2020/07/29	2	293.00	0	0.00	294.50	2	3,220	0.06%
2020/07/28	10	298.35	6	297.75	290.50	4	3,232	0.12%
2020/07/27	3	315.33	0	0.00	313.00	3	3,203	0.09%
2020/07/24	0	0.00	1	319.00	317.00	-1	3,175	-0.03%
2020/07/23	0	0.00	1	320.00	322.50	-1	3,143	-0.03%
2020/07/22	2	320.75	0	0.00	322.50	2	3,144	0.06%
2020/07/16	0	0.00	4	313.13	312.00	-4	3,158	-0.13%
2020/07/15	0	0.00	1	310.50	310.00	-1	3,161	-0.03%
2020/07/14	0	0.00	1	309.00	309.00	-1	3,170	-0.03%
2020/07/13	0	0.00	1	313.50	314.00	-1	3,166	-0.03%
2020/07/10	7	317.71	5	316.50	313.50	2	3,186	0.06%
2020/07/08	0	0.00	1	319.00	317.00	-1	3,138	-0.03%
2020/07/07	1	316.00	1	315.50	314.00	0	3,184	0.00%
2020/07/06	8	318.25	8	316.00	322.00	0	3,152	0.00%
2020/07/03	0	0.00	0.3	299.00	298.00	-0.3	3,107	-0.01%
2020/07/02	1.3	298.46	2	299.00	299.00	-0.7	3,167	-0.02%
2020/07/01	2	299.00	1	299.00	298.50	1	3,189	0.03%
2020/06/30	3	294.67	0	0.00	294.00	3	3,167	0.09%
2020/06/29	0	0.00	1	290.50	289.50	-1	3,170	-0.03%
2020/06/23	0	0.00	2	292.25	290.50	-2	3,267	-0.06%
2020/06/19	1	294.00	2	293.00	291.00	-1	3,360	-0.03%
2020/06/18	0	0.00	2	289.50	292.50	-2	3,357	-0.06%
2020/06/17	3	286.67	1	284.00	284.00	2	3,352	0.06%
2020/06/16	1	287.00	0	0.00	288.50	1	3,416	0.03%
2020/06/15	1	284.00	1	282.50	282.50	0	3,505	0.00%
2020/06/12	1	275.50	1	280.50	282.00	0	3,556	0.00%
2020/06/11	2	289.25	2	290.00	284.00	0	3,618	0.00%
2020/06/10	6	292.67	2.2	294.41	292.00	3.8	3,622	0.10%
2020/06/09	1	301.00	4.1	297.56	293.50	-3.1	3,671	-0.08%
2020/06/08	5	297.00	7	297.64	298.00	-2	3,723	-0.05%
2020/06/05	3	289.33	7	292.00	292.00	-4	3,683	-0.11%
2020/06/04	1	284.00	4	285.25	286.00	-3	3,709	-0.08%
2020/06/03	2	283.75	2	283.25	282.50	0	3,705	0.00%
2020/05/28	0	0.00	1	281.50	277.00	-1	3,795	-0.03%
2020/05/27	1	280.00	2	281.00	280.00	-1	3,804	-0.03%
2020/05/25	2	274.25	2	271.50	277.00	0	3,836	0.00%
2020/05/22	3	279.33	5	279.40	276.00	-2	3,857	-0.05%
2020/05/20	1	272.00	0	0.00	273.00	1	3,835	0.03%
2020/05/19	1.1	275.18	1	273.00	275.00	0.1	3,875	0.00%
2020/05/18	7	268.36	0	0.00	267.00	7	3,898	0.18%
2020/05/15	3	275.33	0.1	277.00	275.00	2.9	3,852	0.08%
2020/05/14	11	287.50	12	286.46	278.50	-1	3,826	-0.03%
2020/05/13	1.1	287.14	1	287.00	287.00	0.1	3,610	0.00%
2020/05/12	0	0.00	2	286.00	285.50	-2	3,609	-0.06%
2020/05/11	2.1	285.24	2	284.75	284.00	0.1	3,611	0.00%
2020/05/08	0	0.00	4	289.00	289.00	-4	3,576	-0.11%
2020/05/07	1	282.00	3	283.33	283.50	-2	3,555	-0.06%
2020/05/06	2	279.75	1	279.50	281.50	1	3,571	0.03%
2020/05/05	2.1	280.71	0	0.00	278.50	2.1	3,580	0.06%
2020/05/04	0	0.00	1	277.00	280.50	-1	3,599	-0.03%
2020/04/30	0	0.00	1	285.00	286.50	-1	3,598	-0.03%
2020/04/29	0	0.00	3	277.50	279.00	-3	3,592	-0.08%
2020/04/28	1	272.50	1	274.50	274.50	0	3,596	0.00%
2020/04/27	0	0.00	3	271.67	274.00	-3	3,636	-0.08%
2020/04/24	2	262.75	2	263.50	263.50	0	3,654	0.00%
2020/04/23	2	266.75	1	270.00	265.50	1	3,685	0.03%
2020/04/22	2	262.50	1	263.00	266.00	1	3,708	0.03%
2020/04/21	3	270.50	5	270.20	267.50	-2	3,679	-0.05%
2020/04/20	2	271.50	2	270.50	269.50	0	3,660	0.00%
2020/04/17	1	276.50	2	275.00	270.50	-1	3,648	-0.03%
2020/04/16	1	273.00	1	269.00	270.50	0	3,606	0.00%
2020/04/15	2	278.00	0	0.00	274.00	2	3,604	0.06%
2020/04/14	1	274.50	0	0.00	275.00	1	3,656	0.03%
2020/04/13	2	272.25	1	271.50	269.00	1	3,670	0.03%
2020/04/10	7	279.79	0	0.00	277.50	7	3,644	0.19%
2020/04/09	3	285.00	3	285.83	283.00	0	3,625	0.00%
2020/04/08	0	0.00	4	284.38	284.50	-4	3,638	-0.11%
2020/04/07	3	268.67	5	270.30	272.50	-2	3,571	-0.06%
2020/04/06	2	254.00	4	255.75	259.00	-2	3,515	-0.06%
2020/04/01	1	248.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	1	250.00	0	0.00	248.00	1	3,553	0.03%
2020/03/30	1	241.50	3	245.67	248.50	-2	3,569	-0.06%
2020/03/27	3	259.00	3	265.33	253.00	0	3,612	0.00%
2020/03/26	4	255.13	3	249.50	263.00	1	3,605	0.03%
2020/03/25	5	251.30	0	0.00	251.50	5	3,536	0.14%
2020/03/24	1	229.00	0	0.00	229.00	1	3,517	0.03%
2020/03/23	2	205.75	1	211.50	208.50	1	3,509	0.03%
2020/03/20	2	213.50	0	0.00	216.00	2	3,515	0.06%
2020/03/19	3	205.83	8	199.63	196.50	-5	3,456	-0.14%
2020/03/18	3	226.33	0.8	221.00	218.00	2.2	3,406	0.07%
2020/03/17	1	238.50	1	232.50	231.50	0	3,406	0.00%
2020/03/16	4	256.38	0.2	253.50	251.00	3.8	3,358	0.11%
2020/03/13	2	264.50	3	255.00	268.00	-1	3,351	-0.03%
2020/03/12	7	293.71	1	282.00	281.00	6	3,296	0.18%
2020/03/11	3	317.50	0	0.00	311.50	3	3,228	0.09%
2020/03/10	3	321.17	0	0.00	321.00	3	3,233	0.09%
2020/03/06	0	0.00	1.2	344.38	341.50	-1.2	3,123	-0.04%
2020/03/05	1	349.00	1	351.50	340.50	0	3,099	0.00%
2020/03/04	1	331.50	0	0.00	336.50	1	3,029	0.03%
2020/03/03	0	0.00	2	339.75	338.00	-2	2,988	-0.07%
2020/03/02	5.1	325.89	2	330.00	325.50	3.1	2,944	0.11%
2020/02/27	0.1	333.50	1	338.50	333.50	-0.9	2,928	-0.03%
2020/02/25	1.2	339.67	2.1	339.16	345.50	-0.9	2,867	-0.03%
2020/02/24	0	0.00	1	340.50	343.50	-1	2,840	-0.04%
2020/02/21	4	334.00	0.5	336.00	335.00	3.5	2,806	0.12%
2020/02/20	5	341.10	3	340.33	339.50	2	2,807	0.07%
2020/02/19	0	0.00	3.4	335.78	338.00	-3.4	2,765	-0.12%
2020/02/18	2	329.50	2	330.25	330.00	0	2,715	0.00%
2020/02/17	1	329.50	2.4	329.59	330.00	-1.4	2,717	-0.05%
2020/02/10	1	322.00	3	324.00	320.50	-2	2,794	-0.07%
2020/02/07	3	323.83	0	0.00	324.50	3	2,805	0.11%
2020/02/06	1	331.50	1	332.00	330.50	0	2,811	0.00%
2020/02/05	1	331.00	0	0.00	327.00	1	2,798	0.04%
2020/02/04	1	323.50	0	0.00	324.00	1	2,760	0.04%
2020/02/03	0	0.00	1	307.00	322.00	-1	2,734	-0.04%
2020/01/31	1	320.00	0	0.00	319.50	1	2,693	0.04%
2020/01/30	3	331.17	0	0.00	319.50	3	2,666	0.11%
2020/01/20	1	355.00	0	0.00	354.00	1	2,602	0.04%
2020/01/17	2	351.00	1	352.00	350.00	1	2,548	0.04%
2020/01/15	0	0.00	2	342.50	337.00	-2	2,444	-0.08%
2020/01/14	3	344.50	1	344.50	343.50	2	2,449	0.08%
2020/01/08	1	347.50	3	342.00	335.00	-2	2,376	-0.08%
2020/01/07	3	328.67	0	0.00	332.00	3	2,277	0.13%
2020/01/03	1	339.00	1	338.50	341.00	0	2,200	0.00%
2019/12/30	0	0.00	1	347.00	340.00	-1	2,065	-0.05%
2019/12/27	0	0.00	1	342.00	345.00	-1	2,039	-0.05%
2019/12/26	1	346.00	2	344.25	346.00	-1	2,016	-0.05%
2019/12/25	2	337.25	4	337.38	336.00	-2	1,951	-0.10%
2019/12/24	7	330.29	10	329.80	331.00	-3	1,913	-0.16%
2019/12/23	1	321.50	2	319.00	320.00	-1	1,830	-0.05%
2019/12/20	0	0.00	2	309.00	307.00	-2	1,753	-0.11%
2019/12/19	3	309.50	2	308.25	308.00	1	1,733	0.06%
2019/12/18	3	313.33	0	0.00	313.00	3	1,703	0.18%
2019/12/17	1	315.00	2	319.00	319.50	-1	1,684	-0.06%
2019/12/16	0	0.00	1	307.50	310.00	-1	1,643	-0.06%
2019/12/13	5	307.80	1	311.00	308.00	4	1,616	0.25%
2019/12/12	0	0.00	2	317.50	313.00	-2	1,572	-0.13%
2019/12/05	1	293.00	0	0.00	298.00	1	1,378	0.07%
2019/12/04	1	288.00	2	289.00	289.50	-1	1,360	-0.07%
2019/12/02	1	281.50	0	0.00	281.50	1	1,385	0.07%
2019/11/29	1	286.50	0	0.00	284.50	1	1,386	0.07%
2019/11/27	0	0.00	1	293.00	292.00	-1	1,383	-0.07%
2019/11/26	1	291.50	0	0.00	289.50	1	1,380	0.07%
2019/11/21	0	0.00	3	289.00	289.00	-3	1,364	-0.22%
2019/11/14	1	286.00	0	0.00	285.00	1	1,330	0.08%
2019/11/13	1	292.00	1	291.00	290.50	0	1,309	0.00%
2019/11/12	3	295.67	0	0.00	295.50	3	1,313	0.23%
2019/11/07	0	0.00	1	292.00	287.00	-1	1,228	-0.08%
2019/11/06	0	0.00	0.5	294.50	294.50	-0.5	1,229	-0.04%
2019/11/05	3	292.00	2	295.50	298.00	1	1,224	0.08%
2019/11/01	3	278.50	0	0.00	281.00	3	1,237	0.24%
2019/10/25	1	288.50	1	287.50	283.50	0	1,518	0.00%
2019/10/22	0	0.00	0.5	288.50	288.00	-0.5	1,610	-0.03%
2019/10/15	1	276.50	0	0.00	277.00	1	1,681	0.06%
2019/10/02	1	274.50	0	0.00	275.50	1	1,942	0.05%
2019/09/27	1	276.50	86	278.23	276.50	-85	1,957	-4.34%
2019/08/30	110	290.10	0	0.00	288.50	110	1,932	5.69%	大買/鉅額交易
2019/08/22	0.1	289.00	0	0.00	289.00	0.1	1,914	0.01%
2019/08/13	0.1	300.50	0	0.00	300.50	0.1	1,865	0.01%
2019/08/08	0	0.00	1	311.50	310.50	-1	1,838	-0.05%
2019/08/05	2	292.00	4	294.00	295.00	-2	1,795	-0.11%
2019/08/02	2	304.50	0	0.00	300.00	2	1,776	0.11%
2019/08/01	0	0.00	13	310.73	313.00	-13	1,726	-0.75%
2019/07/31	2	308.25	0	0.00	307.00	2	1,685	0.12%
2019/07/26	0	0.00	1	333.00	328.00	-1	1,505	-0.07%
2019/07/25	1	340.00	0	0.00	338.00	1	1,475	0.07%
2019/07/22	0	0.00	1	324.50	320.00	-1	1,388	-0.07%
2019/07/19	1	319.50	0	0.00	320.50	1	1,391	0.07%
2019/07/18	1	319.00	0	0.00	315.00	1	1,389	0.07%
2019/07/17	3	316.00	0	0.00	322.00	3	1,415	0.21%
2019/07/16	0	0.00	1	328.00	322.00	-1	1,391	-0.07%
2019/07/11	0	0.00	2	332.00	335.00	-2	1,323	-0.15%
2019/07/10	0	0.00	2	320.00	320.00	-2	1,274	-0.16%
2019/07/05	0	0.00	2	299.50	302.00	-2	1,165	-0.17%
2019/07/04	0	0.00	1	291.50	290.50	-1	1,134	-0.09%
2019/07/01	0	0.00	1	296.00	296.00	-1	1,180	-0.08%
2019/06/21	0	0.00	1	284.50	291.00	-1	1,327	-0.08%
2019/06/13	1	279.00	0	0.00	280.00	1	1,410	0.07%
2019/06/12	0	0.00	1	277.00	282.00	-1	1,412	-0.07%
2019/06/11	2	270.25	1	270.00	270.00	1	1,399	0.07%
2019/05/29	1	274.50	0	0.00	276.00	1	1,429	0.07%
2019/05/21	0	0.00	1	278.50	281.50	-1	1,524	-0.07%
2019/05/20	1	263.50	0	0.00	264.00	1	1,497	0.07%
2019/05/14	1	266.00	1	274.50	273.00	0	1,496	0.00%
2019/05/10	1	282.50	0	0.00	284.00	1	1,455	0.07%
2019/05/02	0	0.00	1	288.00	288.00	-1	1,410	-0.07%
2019/04/26	1	292.50	1	291.00	290.00	0	1,371	0.00%
2019/04/25	0	0.00	1	298.50	298.00	-1	1,358	-0.07%
2019/04/24	1	292.50	1	295.00	294.00	0	1,344	0.00%
2019/04/23	1	294.00	1	289.50	295.00	0	1,340	0.00%
2019/04/22	0	0.00	1	304.00	303.00	-1	1,311	-0.08%
2019/04/19	1	309.50	0	0.00	307.00	1	1,314	0.08%
2019/04/18	0	0.00	1	311.50	311.50	-1	1,313	-0.08%
2019/04/16	1	312.00	0	0.00	310.00	1	1,292	0.08%
2019/04/08	1	315.00	1	310.00	314.00	0	1,207	0.00%
2019/04/03	1	315.00	0	0.00	315.00	1	1,190	0.08%
2019/03/25	0	0.00	6	283.33	283.50	-6	925	-0.65%
2019/03/18	5	268.00	0	0.00	268.50	5	866	0.58%
2019/03/14	0	0.00	1	273.00	273.00	-1	865	-0.12%
2019/03/07	1	272.00	0	0.00	268.00	1	900	0.11%
2019/03/05	0	0.00	1	281.50	281.50	-1	887	-0.11%
2019/02/27	0	0.00	3	279.50	280.00	-3	893	-0.34%
2019/02/22	1	268.00	5	268.20	268.50	-4	838	-0.48%
2019/02/21	0	0.00	1	260.50	260.00	-1	800	-0.12%
2019/02/20	1	250.00	1	252.50	256.00	0	783	0.00%
2018/12/22	0	0.00	1	224.00	223.50	-1	997	-0.10%
2018/12/14	1	228.50	0	0.00	233.50	1	1,034	0.10%
2018/12/10	0	0.00	5	234.20	234.50	-5	1,036	-0.48%
2018/12/03	1	254.50	0	0.00	255.00	1	1,060	0.09%
2018/11/29	1	244.50	2	243.50	242.50	-1	1,035	-0.10%
2018/11/28	2	241.75	1	242.00	241.00	1	1,021	0.10%
2018/11/27	0	0.00	1	240.00	240.00	-1	1,013	-0.10%
2018/11/26	0	0.00	1	229.00	229.00	-1	993	-0.10%
2018/11/14	0	0.00	4	223.00	224.00	-4	1,013	-0.39%
2018/11/13	0	0.00	1	215.00	216.50	-1	996	-0.10%
2018/11/09	1	208.50	1	210.00	210.00	0	1,005	0.00%
2018/11/07	3	207.33	0	0.00	209.50	3	1,050	0.29%
2018/11/06	1	208.50	0	0.00	203.00	1	1,064	0.09%
2018/11/05	1	207.50	0	0.00	208.50	1	1,070	0.09%
2018/11/02	0	0.00	3	213.00	211.50	-3	1,071	-0.28%
2018/10/31	0	0.00	2	202.00	203.00	-2	1,060	-0.19%
2018/10/30	1	195.50	0	0.00	196.50	1	1,062	0.09%
2018/10/29	1	194.50	0	0.00	194.00	1	1,095	0.09%
2018/10/26	0	0.00	1	192.50	190.00	-1	1,157	-0.09%
2018/10/25	0	0.00	12	196.25	195.50	-12	1,147	-1.05%
2018/10/23	1	201.00	0	0.00	198.50	1	1,157	0.09%
2018/10/17	0.1	200.50	0	0.00	199.00	0.1	1,181	0.00%
2018/10/16	1	197.50	0	0.00	198.00	1	1,173	0.09%
2018/10/12	1	199.50	0	0.00	200.50	1	1,153	0.09%
2018/10/11	1	195.50	2	197.75	194.50	-1	1,142	-0.09%
2018/10/05	1	226.50	0	0.00	225.00	1	1,103	0.09%
2018/10/02	2	238.75	0	0.00	238.00	2	1,086	0.18%
2018/09/26	1	244.00	0	0.00	244.00	1	1,081	0.09%
2018/09/21	0.1	251.00	0	0.00	249.50	0.1	1,086	0.00%
2018/09/10	3	240.17	0	0.00	233.50	3	1,137	0.26%
2018/09/06	2	249.50	0	0.00	247.50	2	1,122	0.18%
2018/09/03	1	254.00	0	0.00	253.00	1	1,126	0.09%
2018/08/29	1	263.00	0	0.00	262.00	1	1,134	0.09%
2018/08/28	0	0.00	2	257.50	261.00	-2	1,126	-0.18%
2018/08/24	1	252.00	0	0.00	252.50	1	1,116	0.09%
2018/08/22	1	254.00	0	0.00	253.50	1	1,120	0.09%
2018/08/14	0	0.00	2	267.95	264.00	-2	1,117	-0.18%
2018/08/13	2	254.50	0	0.00	254.50	2	1,102	0.18%
2018/08/09	1	263.50	1	262.00	262.50	0	1,100	0.00%
2018/08/08	3	267.83	0	0.00	265.50	3	1,105	0.27%
2018/08/07	1	270.00	1	267.00	266.50	0	1,127	0.00%
2018/08/06	2	269.50	2	268.50	269.00	0	1,145	0.00%
2018/08/03	2	265.25	2	267.00	269.50	0	1,147	0.00%
2018/08/02	2	261.25	15	269.67	260.00	-13	1,120	-1.16%
2018/08/01	2	253.00	0	0.00	254.00	2	1,058	0.19%
2018/07/30	1	248.00	0	0.00	247.00	1	1,055	0.09%
2018/07/23	2	240.00	0	0.00	240.00	2	1,035	0.19%
2018/07/19	1	241.00	0	0.00	240.50	1	1,055	0.09%
2018/07/18	3	242.33	0	0.00	240.50	3	1,082	0.28%
2018/07/17	3	239.50	0	0.00	240.00	3	1,083	0.28%
2018/07/13	3	232.83	1	234.50	234.50	2	1,112	0.18%
2018/07/12	0	0.00	2	225.50	228.50	-2	1,123	-0.18%
2018/06/26	2	263.00	0	0.00	263.00	2	1,141	0.18%
2018/06/20	1	268.50	0	0.00	270.00	1	1,216	0.08%
2018/06/15	1	266.00	0	0.00	272.00	1	1,236	0.08%
2018/06/14	1	270.00	1	269.00	268.50	0	1,240	0.00%
2018/06/11	1	277.00	1	277.50	276.50	0	1,248	0.00%
2018/06/06	0	0.00	1	284.50	283.00	-1	1,285	-0.08%
2018/06/04	1	281.00	0	0.00	280.00	1	1,286	0.08%
2018/05/24	1	279.00	1	284.50	286.50	0	1,293	0.00%
2018/05/22	1	284.50	0	0.00	279.00	1	1,267	0.08%
2018/05/15	3	283.50	6	282.50	280.50	-3	1,264	-0.24%
2018/05/14	0	0.00	1	278.00	277.00	-1	1,275	-0.08%
2018/05/10	2	264.50	0	0.00	265.00	2	1,251	0.16%
2018/04/27	0	0.00	3	269.50	270.00	-3	1,306	-0.23%
2018/04/26	3	272.17	0	0.00	267.50	3	1,299	0.23%
2018/04/25	1	270.00	0	0.00	274.00	1	1,290	0.08%
2018/04/20	1	287.00	0	0.00	283.50	1	1,267	0.08%
2018/04/16	1	289.00	0	0.00	290.50	1	1,241	0.08%
2018/04/03	0	0.00	2	304.00	304.00	-2	1,260	-0.16%
2018/03/27	0	0.00	8	314.00	311.00	-8	1,235	-0.65%
2018/03/26	0	0.00	1	314.00	313.50	-1	1,206	-0.08%
2018/03/23	8	300.50	10	290.80	302.00	-2	1,182	-0.17%
2018/03/22	1	301.00	0	0.00	295.00	1	1,154	0.09%
2018/03/20	1	302.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	1	309.00	0	0.00	307.50	1	1,129	0.09%
2018/03/13	8	305.69	1	306.00	304.00	7	1,137	0.62%
2018/03/12	0	0.00	1	296.00	298.00	-1	1,115	-0.09%
2018/03/08	1	295.00	0	0.00	293.00	1	1,113	0.09%
2018/03/06	5	284.00	0	0.00	284.00	5	1,130	0.44%
2018/03/05	1	283.00	0	0.00	282.00	1	1,158	0.09%
2018/03/02	1	289.00	0	0.00	288.00	1	1,180	0.08%
2018/03/01	0	0.00	3	291.17	291.00	-3	1,219	-0.25%
2018/02/27	1	291.50	0	0.00	286.00	1	1,262	0.08%
2018/02/22	3	286.00	4	286.75	289.00	-1	1,295	-0.08%
2018/02/21	2	289.75	0	0.00	289.50	2	1,311	0.15%
2018/02/12	2	288.00	0	0.00	285.50	2	1,340	0.15%
2018/02/09	4	283.00	7	285.64	288.00	-3	1,339	-0.22%
2018/02/08	4	285.50	2	291.00	292.00	2	1,334	0.15%
2018/02/07	0	0.00	2	288.00	288.00	-2	1,333	-0.15%
2018/02/06	0	0.00	1	275.50	274.50	-1	1,323	-0.08%
2018/02/05	1	293.50	0	0.00	294.00	1	1,325	0.08%
2018/02/01	1	301.00	0	0.00	301.00	1	1,352	0.07%
2018/01/29	1	301.50	0	0.00	301.00	1	1,350	0.07%
2018/01/26	6	303.17	3	302.00	302.00	3	1,351	0.22%
2018/01/24	0	0.00	1	313.50	314.50	-1	1,355	-0.07%
2018/01/23	2	312.75	2	315.75	316.00	0	1,333	0.00%
2018/01/19	1	307.50	0	0.00	306.50	1	1,326	0.08%
2018/01/18	0	0.00	1	309.50	308.50	-1	1,329	-0.08%
2018/01/17	1	307.00	0	0.00	307.00	1	1,327	0.08%
2018/01/15	1	311.00	0	0.00	311.00	1	1,338	0.07%
2018/01/09	0	0.00	4	321.00	318.50	-4	1,331	-0.30%
2018/01/08	1	312.00	1	315.00	320.00	0	1,305	0.00%
2018/01/05	0	0.00	1	298.50	296.00	-1	1,267	-0.08%
2018/01/04	0	0.00	1	299.50	300.50	-1	1,270	-0.08%
2018/01/02	1	294.50	1	294.00	293.50	0	1,277	0.00%