大學光 (3218)-群益金鼎券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
256.0
漲跌
▼2.5
漲幅
-0.97%
成交量
272張
產業
上櫃生技醫療類股
374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

大學光 (3218)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0.6	247.00	258.50	-0.6	671	-0.09%
2024/04/26	5	240.50	4.4	241.49	240.00	0.6	663	0.09%
2024/04/25	2	240.75	1.7	241.77	240.50	0.3	663	0.05%
2024/04/24	0.1	245.50	0	0.00	245.00	0.1	667	0.01%
2024/04/22	0	239.00	13	239.31	236.00	-13	690	-1.88%
2024/04/19	2	247.00	0	0.00	246.50	2	681	0.29%
2024/04/18	0	256.50	0	0.00	255.50	0	676	0.00%
2024/04/17	0	257.50	0	0.00	260.00	0	684	0.00%
2024/04/16	0.1	257.00	40	257.76	256.00	-39.9	681	-5.86%
2024/04/15	11	267.50	0	0.00	267.00	11	665	1.65%
2024/04/12	8	269.63	0.1	271.36	269.50	7.9	658	1.20%
2024/04/11	2	270.25	2.3	273.24	270.50	-0.3	652	-0.05%
2024/04/09	12	271.25	1	272.50	271.50	11	646	1.70%
2024/04/08	12	273.25	0.4	274.00	273.00	11.6	642	1.80%
2024/04/03	13	271.27	0.6	273.60	271.50	12.4	638	1.95%
2024/04/02	9	273.44	0.3	274.00	273.50	8.7	635	1.36%
2024/04/01	10	276.15	0	0.00	276.50	10	631	1.59%
2024/03/27	0	274.50	0	0.00	275.50	0	633	0.00%
2024/03/26	0	270.00	0	0.00	268.50	0	642	0.01%
2024/03/25	0	0.00	0	275.00	274.00	0	644	0.00%
2024/03/22	0.1	275.50	0	0.00	275.50	0.1	643	0.01%
2024/03/21	0.2	276.00	0	0.00	275.50	0.2	645	0.03%
2024/03/19	0.2	275.97	1	274.00	274.00	-0.8	639	-0.13%
2024/03/18	0.1	269.00	0	0.00	274.00	0.1	628	0.01%
2024/03/15	0.1	275.00	0	0.00	271.00	0.1	617	0.01%
2024/03/14	0	281.50	70	280.17	281.00	-70	599	-11.68%
2024/03/13	0.1	289.50	13	290.73	293.00	-12.9	573	-2.25%
2024/03/12	10.2	289.51	0	0.00	290.50	10.2	563	1.81%
2024/03/11	0.3	283.50	0	0.00	283.00	0.3	559	0.05%
2024/03/08	10	289.00	0	0.00	282.50	10	557	1.79%
2024/03/07	0	0.00	3.2	288.59	287.50	-3.2	549	-0.58%
2024/03/01	1	304.02	0	0.00	304.00	1	525	0.19%
2024/02/29	3	300.33	1	291.00	301.00	2	514	0.39%
2024/02/26	0	0.00	0.1	296.00	295.00	-0.1	490	-0.02%
2024/02/23	21	301.33	0	0.00	298.50	21	486	4.31%
2024/02/22	15	299.23	11	294.59	299.00	4	472	0.85%
2024/02/21	1	285.50	1	287.50	285.00	0	442	0.00%
2024/02/20	0	0.00	3.1	283.57	285.00	-3.1	445	-0.69%
2024/02/19	0.1	281.45	4	280.88	280.00	-3.9	450	-0.86%
2024/02/16	1.1	278.00	2	278.50	277.50	-0.9	447	-0.20%
2024/02/15	1.1	274.10	0	0.00	274.00	1.1	441	0.25%
2024/02/05	2	276.50	6.7	274.60	277.00	-4.7	433	-1.08%
2024/02/02	7	269.71	1.6	270.92	269.00	5.4	424	1.28%
2024/02/01	0	0.00	2	272.00	272.50	-2	416	-0.48%
2024/01/31	1	276.00	0	0.00	275.00	1	412	0.24%
2024/01/30	13	283.27	0	0.00	281.50	13	403	3.22%
2024/01/29	1	291.50	3	293.50	288.00	-2	395	-0.51%
2024/01/26	0	0.00	4	286.00	289.50	-4	383	-1.04%
2024/01/25	1	280.00	0	0.00	279.50	1	373	0.27%
2024/01/23	1	283.50	0.2	283.33	281.50	0.9	370	0.23%
2024/01/22	0.1	284.68	0	0.00	281.50	0.1	366	0.04%
2024/01/19	1	282.50	0	0.00	282.00	1	363	0.28%
2024/01/18	3	285.50	1	284.00	284.00	2	360	0.55%
2024/01/17	1	289.50	3	290.50	288.50	-2	355	-0.56%
2024/01/16	23	288.67	2.4	288.79	288.00	20.7	339	6.08%
2024/01/11	2	282.25	4	283.00	283.00	-2	337	-0.59%
2023/12/29	0.1	277.50	0	0.00	277.00	0.1	324	0.02%
2023/12/26	0.1	272.63	0	0.00	275.50	0.1	319	0.03%
2023/12/25	4	275.00	2.1	274.58	276.00	1.9	318	0.60%
2023/12/22	14	266.40	13.6	267.35	267.50	0.4	313	0.14%
2023/12/21	10	270.05	9.6	270.38	271.00	0.4	306	0.12%
2023/12/20	9.2	275.14	0.7	273.89	271.50	8.4	297	2.84%
2023/12/19	0.7	280.92	0	0.00	278.00	0.7	285	0.26%
2023/12/18	3	281.50	1.1	281.71	281.00	1.9	281	0.68%
2023/12/15	6	284.42	4.9	285.42	282.50	1.1	276	0.39%
2023/12/14	1.1	286.00	1	287.05	286.00	0.1	272	0.04%
2023/12/13	9.1	282.03	11	283.70	287.00	-1.9	272	-0.69%
2023/12/12	4	284.38	2	285.56	284.00	2	267	0.73%
2023/12/11	8	284.81	5	285.89	283.50	3	268	1.12%
2023/12/06	3	289.50	0	0.00	289.00	3	262	1.14%
2023/12/01	0	0.00	16	293.50	291.00	-16	258	-6.19%
2023/11/30	1	290.00	2	290.00	289.00	-1	255	-0.39%
2023/11/29	0	0.00	4	297.00	292.00	-4	253	-1.58%
2023/11/28	71	294.35	0	0.00	296.50	71	256	27.73%
2023/11/27	0	0.00	1	300.00	295.00	-1	253	-0.39%
2023/11/24	0	0.00	1	295.00	295.50	-1	253	-0.39%
2023/11/21	32	284.13	0	282.00	281.00	32	248	12.89%
2023/11/20	61	285.74	1	288.00	284.50	60	244	24.52%
2023/11/16	0	289.00	0	290.50	289.00	0	235	-0.01%
2023/11/15	0	0.00	0	298.00	298.00	0	228	-0.01%
2023/11/10	0	299.00	0	300.50	297.50	0	229	-0.01%
2023/11/06	0	305.00	0	0.00	306.50	0	231	0.02%
2023/11/02	0.1	305.00	0	0.00	303.00	0.1	236	0.03%
2023/11/01	0	0.00	0	300.50	300.00	0	236	-0.01%
2023/10/23	0	0.00	0.1	300.60	301.50	-0.1	241	-0.03%
2023/10/20	2	299.19	1	300.00	301.50	1	243	0.42%
2023/10/18	0	0.00	0	323.00	321.50	0	237	-0.01%
2023/10/17	1	324.00	0	0.00	322.00	1	239	0.42%
2023/10/11	0	0.00	1	342.00	338.50	-1	263	-0.38%
2023/10/02	0	0.00	5	335.50	336.50	-5	289	-1.73%
2023/09/28	1	336.00	0	0.00	336.00	1	293	0.34%
2023/09/26	0	0.00	0	341.50	341.00	0	296	-0.01%
2023/09/25	0	328.50	1	337.49	337.50	-1	298	-0.34%
2023/09/22	0	325.70	0	0.00	325.00	0	304	0.01%
2023/09/21	0	0.00	0	329.00	325.00	0	322	0.00%
2023/09/15	0	0.00	0	337.00	336.50	0	337	-0.01%
2023/09/14	0	333.00	0	0.00	332.50	0	339	0.01%
2023/08/30	3	330.50	4	333.00	334.00	-1	408	-0.24%
2023/08/29	2	325.50	0	0.00	323.00	2	406	0.49%
2023/08/25	0.1	329.17	15	323.40	321.50	-14.9	399	-3.74%
2023/08/24	12	359.58	0	0.00	359.00	12	391	3.07%
2023/08/23	0	359.00	0	0.00	362.50	0	380	0.00%
2023/08/21	0.1	372.58	0	0.00	369.00	0.1	379	0.02%
2023/08/18	0	379.00	0	0.00	375.50	0	380	0.01%
2023/08/16	0.1	377.00	0	0.00	379.50	0.1	386	0.01%
2023/08/14	1	378.00	0	0.00	380.50	1	389	0.26%
2023/08/11	1	379.50	0	0.00	377.50	1	390	0.26%
2023/08/10	0	0.00	1	378.50	377.00	-1	391	-0.26%
2023/08/08	0.1	380.27	0	0.00	372.50	0.1	400	0.02%
2023/08/02	0.1	385.50	0	0.00	383.00	0.1	418	0.01%
2023/07/27	0	0.00	1	397.50	394.00	-1	420	-0.24%
2023/07/26	0	396.00	0	0.00	395.50	0	422	0.00%
2023/07/25	0	0.00	0.5	402.00	402.00	-0.5	426	-0.12%
2023/07/21	0	0.00	5	399.00	388.50	-5	425	-1.18%
2023/07/19	1.1	395.60	2	396.50	397.00	-1	424	-0.22%
2023/07/17	0.1	388.00	0.1	389.50	387.50	-0.1	422	-0.01%
2023/07/14	0.1	396.00	0	0.00	389.50	0.1	451	0.02%
2023/07/12	1	390.00	0	0.00	392.00	1	470	0.21%
2023/07/11	0	0.00	2	400.25	394.00	-2	479	-0.42%
2023/07/10	0.1	398.50	0	0.00	396.50	0.1	487	0.01%
2023/07/07	1	405.50	1	409.00	403.00	0	487	0.00%
2023/07/06	2	426.50	2	430.00	419.00	0	488	0.00%
2023/07/04	0	0.00	30	428.87	429.00	-30	506	-5.92%
2023/06/29	4	432.00	4	427.63	437.00	0	618	0.00%
2023/06/27	0	0.00	0.1	408.50	411.00	-0.1	662	-0.01%
2023/06/26	0.1	398.00	0	0.00	402.50	0.1	672	0.01%
2023/06/20	0	0.00	3	417.83	417.50	-3	673	-0.45%
2023/06/16	13	418.62	4.1	416.55	418.00	8.9	679	1.32%
2023/06/15	3	399.00	2	400.50	398.00	1	667	0.15%
2023/06/14	1	393.00	2	395.25	393.00	-1	671	-0.15%
2023/06/13	1.1	380.71	1	384.00	395.50	0.1	694	0.01%
2023/06/12	1	391.50	0	0.00	389.50	1	691	0.14%
2023/06/09	2	420.00	2	420.00	414.50	0	686	0.00%
2023/06/08	4	420.25	2.1	422.50	419.00	2	686	0.28%
2023/06/07	0	0.00	2	410.25	408.00	-2	679	-0.29%
2023/06/05	0	0.00	0.1	406.00	403.00	-0.1	681	-0.01%
2023/05/30	0.1	392.50	0	0.00	391.00	0.1	688	0.01%
2023/05/26	1	394.50	0	0.00	388.00	1	691	0.14%
2023/05/25	1.1	394.10	1	396.00	393.00	0.1	688	0.01%
2023/05/24	1	404.00	2	412.00	403.50	-1	689	-0.14%
2023/05/23	3	407.67	2	409.25	405.50	1	691	0.14%
2023/05/19	0	0.00	2	399.50	399.50	-2	701	-0.29%
2023/05/18	1	405.00	2	399.25	392.00	-1	701	-0.14%
2023/05/17	0	400.00	0	0.00	401.00	0	700	0.00%
2023/05/15	2	388.75	2	393.50	383.50	0	713	0.00%
2023/05/12	3.1	391.52	0	0.00	390.00	3.1	721	0.42%
2023/05/10	0	0.00	1	424.00	423.00	-1	720	-0.14%
2023/05/08	0	0.00	0	407.50	404.00	0	731	-0.01%
2023/05/05	0.1	406.07	0	0.00	409.00	0.1	733	0.02%
2023/05/04	0	403.00	0	409.74	405.50	0	735	0.00%
2023/05/03	1	408.28	0.1	408.50	406.00	0.9	745	0.13%
2023/05/02	0.1	403.50	0	400.00	400.00	0.1	750	0.01%
2023/04/28	0	400.50	0	399.96	401.00	0	758	-0.01%
2023/04/27	1.1	384.00	1.1	387.17	391.00	0	778	0.00%
2023/04/26	0.1	394.52	0	0.00	394.00	0.1	810	0.01%
2023/04/25	0	0.00	1	392.50	391.50	-1	816	-0.12%
2023/04/19	2	429.75	3	421.50	413.50	-1	827	-0.12%
2023/04/18	1	423.00	4	417.50	425.00	-3	803	-0.37%
2023/04/14	0	395.00	0	0.00	394.50	0	820	0.00%
2023/04/13	4	403.63	38	403.33	400.00	-34	826	-4.11%
2023/04/12	1	405.00	50	405.72	406.00	-49	825	-5.93%
2023/04/11	4	403.88	0	402.50	405.00	4	826	0.48%
2023/04/10	6	398.50	101	393.98	398.00	-95	824	-11.52%	大賣/
2023/04/07	1	395.00	2	391.50	387.50	-1	814	-0.12%
2023/04/06	0	0.00	0	393.00	396.00	0	804	0.00%
2023/03/31	10	403.50	6	402.00	395.50	4	794	0.50%
2023/03/30	4	408.88	61	399.80	416.50	-57	764	-7.46%
2023/03/29	8	386.75	9	381.28	387.50	-1	691	-0.14%
2023/03/28	9	365.89	7	365.07	366.50	2	669	0.30%
2023/03/27	2	362.50	0.2	362.00	360.00	1.9	640	0.29%
2023/03/24	0.1	349.48	0	0.00	351.00	0.1	633	0.01%
2023/03/23	0	353.00	0	0.00	353.50	0	637	0.00%
2023/03/22	0.1	354.00	0	0.00	354.50	0.1	640	0.01%
2023/03/21	2	349.50	0	0.00	355.00	2	639	0.31%
2023/03/20	0.1	350.00	3	347.50	340.00	-3	640	-0.46%
2023/03/17	4	350.88	4	349.88	351.00	0	643	0.00%
2023/03/16	3	354.00	5	355.80	348.00	-2	647	-0.31%
2023/03/15	1	344.50	1	339.50	347.50	0	645	0.00%
2023/03/14	3	344.00	0	0.00	338.50	3	653	0.46%
2023/03/13	33	322.77	4	322.00	326.00	29	687	4.22%
2023/03/07	0	0.00	1	338.50	331.00	-1	740	-0.14%
2023/03/03	1	330.00	1	333.50	328.50	0	779	0.00%
2023/03/02	1	329.50	0	0.00	329.50	1	797	0.13%
2023/02/22	0	0.00	1	330.00	325.00	-1	823	-0.12%
2023/02/21	2	330.50	3	320.00	330.50	-1	825	-0.12%
2023/02/20	1	318.50	0	0.00	319.00	1	826	0.12%
2023/02/14	3	327.00	2	326.75	326.00	1	839	0.12%
2023/02/13	0	0.00	1	344.50	335.50	-1	828	-0.12%
2023/02/10	1	339.50	1	335.00	335.00	0	826	0.00%
2023/02/09	1	340.50	1	342.00	346.00	0	818	0.00%
2023/02/08	2	334.75	0	0.00	340.00	2	810	0.25%
2023/02/07	1	336.00	0	0.00	335.00	1	805	0.12%
2023/02/06	0	0.00	88.2	333.98	330.50	-88.2	799	-11.03%
2023/02/02	0	0.00	1	333.00	332.50	-1	784	-0.13%
2023/02/01	1	331.00	0	0.00	331.00	1	786	0.13%
2023/01/31	2	325.50	2	325.00	325.50	0	781	0.00%
2023/01/17	3	332.83	5	331.40	324.00	-2	763	-0.26%
2023/01/16	136	314.97	40	320.00	327.50	96	739	12.99%	大買/
2023/01/11	0	0.00	2	301.00	301.50	-2	711	-0.28%
2023/01/10	2	294.75	10	295.60	297.00	-8	705	-1.13%
2023/01/09	1	301.00	1	301.00	302.00	0	702	0.00%
2023/01/05	0	0.00	0.1	310.00	309.00	-0.1	695	-0.01%
2023/01/04	1.1	310.76	2	310.25	307.50	-1	684	-0.14%
2023/01/03	6	293.50	2	306.00	299.00	4	659	0.61%
2022/12/30	0	0.00	2	303.50	298.50	-2	642	-0.31%
2022/12/29	2	291.50	0	0.00	295.00	2	632	0.32%
2022/12/21	0	0.00	10	282.75	283.00	-10	639	-1.56%
2022/12/20	5	290.00	5	275.00	275.00	0	641	0.00%
2022/12/16	41	289.96	1	290.00	289.50	40	635	6.30%
2022/12/15	70	294.58	0	0.00	293.00	70	634	11.03%
2022/12/14	36	287.36	32.1	289.20	293.50	3.9	635	0.61%
2022/12/13	0.1	290.35	2	289.00	288.00	-1.9	633	-0.30%
2022/12/09	7	294.71	1	292.00	292.00	6	626	0.96%
2022/12/08	65	298.81	1	301.50	296.50	64	618	10.34%
2022/12/07	140	298.33	19	300.00	298.50	121	609	19.85%	大買/鉅額交易
2022/12/06	0	0.00	4	302.75	298.00	-4	589	-0.68%
2022/12/05	75	302.75	1	303.00	303.00	74	574	12.89%
2022/12/02	51	284.68	1	277.00	286.00	50	529	9.44%
2022/12/01	3	272.67	3	272.33	272.00	0	502	0.00%
2022/11/29	1	259.00	1	260.00	265.50	0	491	0.00%
2022/11/28	4	267.88	3	270.50	265.50	1	487	0.21%
2022/11/25	4	274.00	5	277.00	274.00	-1	479	-0.21%
2022/11/24	20	259.93	1	262.00	262.00	19	463	4.10%
2022/11/23	1	261.50	1	263.00	261.50	0	464	0.00%
2022/11/21	1	247.00	0	0.00	247.50	1	463	0.22%
2022/11/18	1	249.50	0	0.00	247.00	1	477	0.21%
2022/11/17	3	250.17	1	250.50	249.00	2	477	0.42%
2022/11/14	2	251.25	0	0.00	252.00	2	491	0.41%
2022/11/09	4	260.25	0	0.00	261.50	4	522	0.77%
2022/11/08	0	0.00	1	262.50	261.00	-1	522	-0.19%
2022/11/04	4	256.88	1	259.50	254.00	3	531	0.56%
2022/11/03	2	257.75	0	0.00	259.50	2	531	0.38%
2022/10/26	1	236.00	0	0.00	234.00	1	555	0.18%
2022/10/21	1	241.00	1	239.00	241.00	0	571	0.00%
2022/10/19	0	0.00	0.1	250.00	250.00	-0.1	562	-0.02%
2022/10/18	0	0.00	11.7	262.02	262.00	-11.7	568	-2.05%
2022/10/14	19	258.34	0.5	262.50	262.50	18.5	575	3.21%
2022/10/12	3	270.00	2	273.00	273.00	1	572	0.17%
2022/10/07	2	272.25	0	0.00	273.00	2	596	0.34%
2022/10/05	2	278.50	2	280.00	278.50	0	635	0.00%
2022/10/04	0	0.00	1	275.00	275.50	-1	663	-0.15%
2022/10/03	21	278.12	1	274.14	274.00	20	678	2.94%
2022/09/30	0	278.00	0.1	282.81	282.50	-0.1	684	-0.01%
2022/09/29	0.1	291.25	0.1	290.16	295.00	0	697	0.00%
2022/09/28	0.1	291.80	1	284.00	281.00	-0.9	700	-0.13%
2022/09/27	1	293.00	0	0.00	296.00	1	699	0.14%
2022/09/26	1	290.50	0	0.00	287.00	1	698	0.14%
2022/09/23	0	0.00	2	296.50	288.00	-2	702	-0.28%
2022/09/20	0	0.00	4	300.50	305.00	-4	696	-0.57%
2022/09/13	2	314.00	0	0.00	312.50	2	700	0.29%
2022/09/12	2	318.50	4	315.00	318.50	-2	698	-0.29%
2022/09/07	0	0.00	14	292.29	302.50	-14	690	-2.03%
2022/09/02	0	0.00	1	316.00	319.00	-1	680	-0.15%
2022/08/31	1	325.50	0	0.00	318.50	1	676	0.15%
2022/08/30	1	335.00	0	0.00	335.00	1	661	0.15%
2022/08/29	2	337.50	0	0.00	336.50	2	644	0.31%
2022/08/26	3	349.67	5	345.80	347.00	-2	644	-0.31%
2022/08/25	7	355.36	1	358.50	355.50	6	636	0.94%
2022/08/24	0	0.00	2	352.00	353.00	-2	623	-0.32%
2022/08/23	1	337.00	0	0.00	341.00	1	612	0.16%
2022/08/19	5	346.10	2	338.50	339.00	3	596	0.50%
2022/08/18	6	351.42	2	353.00	350.00	4	579	0.69%
2022/08/17	4	357.63	3	361.00	355.00	1	571	0.18%
2022/08/16	8	344.94	9	347.50	343.50	-1	553	-0.18%
2022/08/10	4	341.38	0	0.00	337.50	4	516	0.77%
2022/08/09	2	344.00	2	339.50	344.00	0	517	0.00%
2022/08/05	2	335.50	2	322.50	335.50	0	527	0.00%
2022/08/04	0	0.00	18	316.53	322.50	-18	516	-3.49%
2022/07/29	0	0.00	1	333.00	327.50	-1	503	-0.20%
2022/07/22	1	308.00	1	312.00	308.00	0	496	0.00%
2022/07/19	2	318.75	1	325.00	318.00	1	506	0.20%
2022/07/18	0	0.00	4	325.50	325.50	-4	506	-0.79%
2022/07/15	1	317.00	1	311.50	311.50	0	492	0.00%
2022/07/14	4	316.00	0	0.00	314.00	4	478	0.84%
2022/07/13	2	300.00	3	315.33	314.50	-1	460	-0.22%
2022/07/12	141	300.74	2	303.00	294.00	139	433	32.04%	大買/鉅額交易
2022/07/11	0	0.00	19	299.97	301.00	-19	404	-4.70%
2022/07/08	1	306.00	0.1	298.40	310.00	0.9	383	0.23%
2022/07/07	1.1	293.32	1	295.00	293.50	0.1	368	0.03%
2022/07/04	1	273.00	1	284.00	284.00	0	340	0.00%
2022/06/24	0	0.00	1	283.50	283.50	-1	356	-0.28%
2022/06/23	2	278.75	2	282.00	279.50	0	355	0.00%
2022/06/22	17	282.74	1	284.50	279.50	16	353	4.53%
2022/06/21	0	0.00	1	279.50	279.50	-1	345	-0.29%
2022/06/13	0	0.00	0.1	279.50	284.00	-0.1	364	-0.03%
2022/04/27	2	234.00	2	228.50	243.00	0	348	0.00%
2022/04/26	1	224.00	1	234.50	234.50	0	343	0.00%
2022/04/25	3	221.20	1	226.00	220.50	2	332	0.61%
2022/04/22	0	0.00	2	250.00	244.50	-2	318	-0.63%
2022/04/21	0	0.00	23	260.89	260.00	-23	311	-7.38%
2022/04/20	0	0.00	77	267.62	268.00	-77	309	-24.87%
2022/04/18	0	0.00	2	270.50	271.00	-2	310	-0.64%
2022/04/12	1	263.50	0	0.00	262.50	1	312	0.32%
2022/04/11	0	0.00	1	265.50	266.50	-1	310	-0.32%
2022/04/07	1	278.00	0	0.00	273.00	1	302	0.33%
2022/04/06	0	0.00	1	296.99	285.50	-1	295	-0.34%
2022/04/01	1	290.92	0.1	290.90	288.50	1	280	0.34%
2022/03/31	0.1	280.38	0	0.00	279.50	0.1	266	0.02%
2022/03/18	0	0.00	1	276.00	274.50	-1	257	-0.39%
2022/03/17	2	279.50	1	277.00	277.00	1	252	0.40%
2022/03/14	0	0.00	0.1	313.00	312.00	-0.1	235	-0.04%
2022/03/11	2	295.50	0	300.50	300.50	2	220	0.89%
2022/03/08	0	266.00	0	0.00	259.50	0	197	0.01%
2022/03/07	0	0.00	1	268.00	270.00	-1	199	-0.50%
2022/02/25	0	0.00	0.2	274.33	270.00	-0.2	242	-0.06%
2022/02/24	1.2	278.22	0.2	281.50	273.00	1	250	0.40%
2022/02/23	0.2	286.67	0	0.00	283.50	0.2	252	0.06%
2022/02/22	0	0.00	1.1	291.09	288.00	-1.1	261	-0.42%
2022/02/21	0.1	289.50	0.1	287.89	286.00	0	258	0.01%
2022/02/18	0.1	289.00	0	0.00	290.00	0.1	267	0.03%
2022/02/15	0	0.00	1	288.00	287.00	-1	275	-0.36%
2022/01/26	0	0.00	1	266.00	266.50	-1	257	-0.39%
2022/01/24	0	263.50	0	0.00	265.50	0	261	0.01%
2022/01/10	0	266.50	0	0.00	264.00	0	267	0.01%
2022/01/07	0	269.71	0	0.00	268.00	0	266	0.01%
2022/01/05	0	0.00	2	276.50	276.50	-2	272	-0.73%
2021/12/28	0	0.00	1	281.00	281.00	-1	324	-0.31%
2021/12/14	0	0.00	1	280.50	280.50	-1	337	-0.30%
2021/12/10	1	286.00	0	0.00	280.00	1	337	0.30%
2021/12/09	1	279.50	0	0.00	280.00	1	336	0.30%
2021/12/07	2	279.75	0	0.00	279.50	2	328	0.61%
2021/12/06	1	274.50	0	0.00	274.50	1	327	0.30%
2021/12/03	0	0.00	2	273.00	274.00	-2	326	-0.61%
2021/12/02	1	268.50	0	0.00	270.00	1	323	0.31%
2021/12/01	1	273.50	0	0.00	273.00	1	322	0.31%
2021/11/30	2	280.25	1	279.50	283.50	1	316	0.32%
2021/11/26	1	281.00	1	271.50	269.50	0	304	0.00%
2021/11/25	0	268.50	0	0.00	270.50	0	305	0.00%
2021/11/24	1	271.50	0	0.00	270.50	1	299	0.33%
2021/11/19	1.1	286.32	0	0.00	287.00	1.1	288	0.38%
2021/11/18	1	285.00	0	0.00	284.50	1	284	0.35%
2021/11/15	1	294.50	0	0.00	292.00	1	276	0.36%
2021/11/09	1	306.00	0	0.00	306.50	1	277	0.36%
2021/11/01	1	317.00	1	319.00	317.00	0	308	0.00%
2021/10/25	0	312.00	99	304.05	304.00	-99	346	-28.60%
2021/10/22	0	0.00	21	311.88	310.50	-21	353	-5.94%
2021/10/20	0	0.00	0.1	313.69	313.50	-0.1	404	-0.03%
2021/10/19	0.1	312.50	0.1	314.75	313.50	0	421	0.00%
2021/10/18	0.1	317.63	0	315.50	312.50	0.1	440	0.02%
2021/10/14	0	326.50	0	0.00	328.00	0	517	0.01%
2021/10/13	0	0.00	1	337.50	335.00	-1	544	-0.18%
2021/10/12	0	0.00	0.1	343.00	345.00	-0.1	549	-0.02%
2021/10/08	1.1	339.20	2	340.91	340.00	-0.9	539	-0.17%
2021/10/07	0	330.00	0	0.00	335.50	0	541	0.00%
2021/10/01	1	300.50	1	304.50	302.00	0	562	0.00%
2021/09/14	1	300.00	0	0.00	298.00	1	909	0.11%
2021/09/02	0	0.00	0.1	317.43	314.00	-0.1	1,021	0.00%
2021/09/01	1	312.02	1	315.50	312.00	0	1,020	0.00%
2021/08/31	1	322.90	0	0.00	314.00	1	1,022	0.10%
2021/08/26	1	307.00	1	311.00	307.00	0	1,049	0.00%
2021/08/20	0	0.00	1	302.00	300.50	-1	1,078	-0.09%
2021/08/19	0	0.00	11	301.41	297.50	-11	1,089	-1.01%
2021/08/16	1	308.00	1	311.50	311.00	0	1,121	0.00%
2021/08/13	0	0.00	2	315.50	315.50	-2	1,126	-0.18%
2021/08/05	6	338.58	0	0.00	335.00	6	1,189	0.50%
2021/08/04	1	347.00	1	365.00	339.00	0	1,203	0.00%
2021/08/02	2	347.50	2	356.25	354.00	0	1,220	0.00%
2021/07/30	3	361.67	2	364.00	357.50	1	1,219	0.08%
2021/07/29	0	0.00	2	360.00	368.00	-2	1,216	-0.16%
2021/07/26	3	372.67	3	374.67	378.50	0	1,207	0.00%
2021/07/23	0	0.00	2.2	360.14	363.00	-2.2	1,190	-0.18%
2021/07/22	6.2	359.13	1.1	354.64	362.00	5.1	1,175	0.43%
2021/07/21	0	350.00	1.1	343.62	342.50	-1.1	1,161	-0.09%
2021/07/20	9.1	357.81	8	350.44	342.50	1.1	1,143	0.09%
2021/07/19	0	0.00	2	342.00	349.50	-2	1,086	-0.18%
2021/07/15	0	0.00	0	308.00	311.50	0	1,059	0.00%
2021/07/14	1	301.00	0	0.00	303.50	1	1,059	0.09%
2021/07/13	1	318.00	0	314.00	305.50	1	1,053	0.09%
2021/07/12	0	0.00	0	321.50	321.50	0	1,046	0.00%
2021/07/09	1	337.50	0	0.00	326.00	1	1,051	0.10%
2021/07/08	71	334.39	2	337.25	338.00	69	1,050	6.57%
2021/07/07	1	325.00	1	331.00	322.50	0	1,046	0.00%
2021/07/06	1	330.50	0	0.00	322.00	1	1,058	0.09%
2021/07/05	0.1	325.00	0	0.00	336.50	0.1	1,064	0.01%
2021/07/02	0	0.00	0.2	338.50	336.00	-0.2	1,047	-0.01%
2021/07/01	0.2	340.45	0	0.00	334.50	0.2	1,048	0.01%
2021/06/30	0.1	350.94	0	0.00	345.00	0.1	1,063	0.01%
2021/06/29	1	350.00	0	0.00	345.50	1	1,085	0.09%
2021/06/28	1	345.02	1	354.50	352.00	0	1,135	0.00%
2021/06/25	253	362.04	2	358.06	352.00	251	1,130	22.20%	大買/鉅額交易
2021/06/24	13	429.28	5	416.40	386.00	8	1,051	0.76%
2021/06/23	2	414.00	21	407.45	414.00	-19	1,025	-1.85%
2021/06/22	20	376.33	1.1	376.50	376.50	19	1,012	1.87%
2021/06/21	2	333.75	2	338.50	342.50	0	1,014	0.00%
2021/06/18	0	0.00	10.1	332.74	337.00	-10.1	1,009	-1.00%
2021/06/17	0.1	314.00	1	320.50	315.50	-0.9	1,002	-0.09%
2021/06/10	0	0.00	0	311.00	309.00	0	1,218	0.00%
2021/06/09	3	311.00	0.1	314.00	306.50	2.9	1,248	0.24%
2021/06/08	0.1	312.50	0	0.00	310.50	0.1	1,255	0.01%
2021/06/03	4	331.13	3	314.33	313.00	1	1,268	0.08%
2021/06/02	0	0.00	1	319.87	324.50	-1	1,241	-0.08%
2021/06/01	0	308.00	0	0.00	306.50	0	1,228	0.00%
2021/05/28	0	0.00	0.1	306.20	305.50	-0.1	1,216	-0.01%
2021/05/27	1	314.00	4.1	309.00	303.00	-3.1	1,217	-0.25%
2021/05/26	3.1	310.45	0.1	304.34	313.00	3	1,211	0.25%
2021/05/25	0.1	302.28	0	0.00	295.00	0.1	1,199	0.01%
2021/05/24	0.1	297.00	1	296.00	294.00	-0.9	1,182	-0.08%
2021/05/21	2	303.00	2	304.50	303.00	0	1,191	0.00%
2021/05/19	3	299.33	2	301.50	301.00	1	1,206	0.08%
2021/05/18	0	0.00	0.1	300.00	306.00	-0.1	1,204	-0.01%
2021/05/17	1	280.50	0	0.00	281.00	1	1,198	0.08%
2021/05/14	0.1	306.00	2.1	304.90	311.50	-2	1,176	-0.17%
2021/05/13	0	0.00	2	276.25	290.00	-2	1,152	-0.17%
2021/05/12	1.1	280.14	1	277.50	280.50	0.1	1,143	0.01%
2021/05/11	0	0.00	6	318.50	307.00	-6	1,126	-0.53%
2021/05/10	8	329.06	0	320.00	329.50	8	1,111	0.72%
2021/05/07	0	0.00	0.1	306.85	311.00	-0.1	1,099	-0.01%
2021/05/06	0.1	305.00	0.1	298.77	306.00	0	1,101	0.00%
2021/05/05	1.1	304.63	1	300.00	296.00	0.1	1,098	0.01%
2021/05/04	3	307.50	4	295.13	295.50	-1	1,097	-0.09%
2021/05/03	0	0.00	2.1	318.10	309.50	-2.1	1,090	-0.19%
2021/04/29	0.1	309.04	1	309.00	309.50	-0.9	1,077	-0.09%
2021/04/28	0	0.00	1	297.50	294.00	-1	1,062	-0.09%
2021/04/22	0	0.00	3	284.83	285.50	-3	1,091	-0.27%
2021/04/19	1.1	301.76	0	0.00	297.00	1.1	1,102	0.10%
2021/04/15	1	301.00	2	301.25	300.00	-1	1,135	-0.09%
2021/04/14	4	295.88	5	290.40	295.50	-1	1,159	-0.09%
2021/04/13	3	304.50	22	293.18	290.50	-19	1,160	-1.64%
2021/04/12	21	335.81	1	315.00	303.00	20	1,153	1.73%
2021/04/09	1	330.50	6	332.33	336.00	-5	1,139	-0.44%
2021/04/08	1	325.50	1	326.50	328.00	0	1,131	0.00%
2021/04/07	4	326.00	0	0.00	328.00	4	1,123	0.36%
2021/04/06	13	332.77	71	340.41	329.00	-58	1,117	-5.19%
2021/04/01	36	333.67	16	328.22	336.00	20	1,090	1.83%
2021/03/31	13	326.96	7.1	331.44	323.00	6	1,061	0.56%
2021/03/30	4.1	314.88	14	317.43	313.50	-10	998	-1.00%
2021/03/29	6	310.06	1	307.54	309.50	5	990	0.51%
2021/03/26	13	313.52	9	311.67	311.00	4	995	0.41%
2021/03/25	8	312.63	29	310.21	304.50	-21	966	-2.17%
2021/03/24	8	312.31	7.1	312.52	320.00	1	973	0.10%
2021/03/23	3	307.00	7	303.93	300.00	-4	996	-0.40%
2021/03/22	3	306.67	3	309.67	313.00	0	1,058	0.00%
2021/03/19	46	308.52	46	312.42	304.00	0	1,077	0.00%
2021/03/18	13	297.50	2	305.49	311.00	11	1,001	1.10%
2021/03/17	11	281.64	4	279.63	283.00	7	960	0.73%
2021/03/16	9	278.56	5	276.96	278.00	4	952	0.42%
2021/03/15	1.1	268.86	5.3	274.80	263.50	-4.3	933	-0.46%
2021/03/12	0.3	260.00	0	0.00	260.00	0.3	918	0.03%
2021/03/11	0.1	259.50	1	255.00	259.50	-1	922	-0.10%
2021/02/24	0	0.00	0.1	257.93	251.00	-0.1	1,090	-0.01%
2021/02/23	0.1	257.90	1	258.50	252.00	-0.9	1,127	-0.08%
2021/02/22	4	251.50	75	252.53	251.50	-71	1,213	-5.85%
2021/02/19	0	248.00	1	249.98	250.00	-1	1,231	-0.08%
2021/02/18	0	240.00	0	243.00	243.00	0	1,252	0.00%
2021/02/17	2	232.51	0	0.00	232.50	2	1,254	0.16%
2021/01/29	0	0.00	1	233.00	229.00	-1	1,391	-0.07%
2021/01/25	2	244.00	0	0.00	245.00	2	1,641	0.12%
2021/01/21	0	0.00	4	238.00	238.00	-4	1,664	-0.24%
2021/01/20	0	0.00	10	239.70	237.00	-10	1,676	-0.60%
2021/01/18	1	242.50	1	245.00	248.50	0	1,721	0.00%
2021/01/11	46	270.16	0	0.00	268.50	46	1,808	2.54%
2021/01/08	3	269.50	2	264.00	266.50	1	1,821	0.05%
2020/12/22	0.1	254.00	0	0.00	240.50	0.1	1,957	0.00%
2020/12/21	20	254.20	0	0.00	253.00	20	1,979	1.01%
2020/12/18	30	249.53	10	250.20	252.00	20	1,999	1.00%
2020/12/17	2	237.25	2	236.00	253.00	0	2,009	0.00%
2020/12/16	9	226.78	84	228.16	241.50	-75	2,072	-3.62%
2020/12/15	4	227.25	5	234.60	225.50	-1	2,140	-0.05%
2020/12/14	1	246.50	0	0.00	245.50	1	2,117	0.05%
2020/12/10	1	257.50	1	259.00	257.50	0	2,150	0.00%
2020/12/09	5	266.00	0	0.00	263.00	5	2,194	0.23%
2020/12/08	0	0.00	19	275.00	271.50	-19	2,228	-0.85%
2020/12/04	3	286.33	0	0.00	286.00	3	2,283	0.13%
2020/12/02	2	284.50	2	287.25	283.50	0	2,429	0.00%
2020/12/01	1	294.00	0	0.00	292.00	1	2,470	0.04%
2020/11/30	1	298.50	1	304.00	296.50	0	2,461	0.00%
2020/11/27	2	297.50	0	0.00	296.50	2	2,429	0.08%
2020/11/26	1	293.00	0	0.00	297.50	1	2,426	0.04%
2020/11/25	1	294.50	0	300.50	293.00	1	2,417	0.04%
2020/11/24	3	300.01	4	303.25	295.00	-1	2,401	-0.04%
2020/11/23	6	300.67	1.1	303.72	293.00	4.9	2,348	0.21%
2020/11/20	2.1	297.04	0.1	299.15	296.50	1.9	2,323	0.08%
2020/11/19	8.1	301.40	14	296.71	298.00	-5.9	2,290	-0.26%
2020/11/18	1	281.00	7	283.64	282.00	-6	2,194	-0.27%
2020/11/17	1	283.00	3	280.17	277.00	-2	2,172	-0.09%
2020/11/16	2	274.50	1	273.00	276.00	1	2,187	0.05%
2020/11/13	4	272.75	5	276.00	272.00	-1	2,213	-0.05%
2020/11/12	2	276.00	2	274.50	279.50	0	2,221	0.00%
2020/11/11	1	270.00	1	271.00	275.50	0	2,221	0.00%
2020/11/06	0	0.00	40	276.64	275.00	-40	2,445	-1.64%
2020/11/05	87	268.65	51	276.48	277.50	36	2,472	1.46%
2020/11/04	1	271.00	4	267.13	259.00	-3	2,377	-0.13%
2020/11/03	1	254.50	0	0.00	255.00	1	2,289	0.04%
2020/11/02	3	256.50	3	253.67	253.50	0	2,366	0.00%
2020/10/30	1	261.50	0	0.00	256.50	1	2,383	0.04%
2020/10/28	1	257.00	1	261.50	256.00	0	2,481	0.00%
2020/10/26	3	262.33	2	266.75	258.50	1	2,686	0.04%
2020/10/23	1	273.00	1	270.50	262.00	0	2,670	0.00%
2020/10/21	0	0.00	0	255.00	253.50	0	2,632	0.00%
2020/10/20	3	258.50	3	258.00	256.50	0	2,640	0.00%
2020/10/19	2	254.50	2	254.04	261.00	0	2,663	0.00%
2020/10/16	2	261.75	2	264.25	255.50	0	2,673	0.00%
2020/10/15	0	0.00	23	267.96	264.50	-23	2,698	-0.85%
2020/10/14	19	277.15	21	268.60	269.00	-2	2,733	-0.07%
2020/10/13	3	262.50	4	264.50	261.50	-1	2,717	-0.04%
2020/10/12	2	266.75	2	265.25	264.00	0	2,742	0.00%
2020/10/08	3	269.67	3	268.00	267.00	0	2,766	0.00%
2020/10/07	2	269.25	2	268.50	270.00	0	2,778	0.00%
2020/10/06	2	269.50	2	271.00	267.00	0	2,795	0.00%
2020/10/05	2	271.51	4	272.50	272.00	-2	2,812	-0.07%
2020/09/30	12	257.58	13	252.31	263.00	-1	2,828	-0.04%
2020/09/29	2	261.75	1	266.50	258.50	1	2,851	0.04%
2020/09/28	12	266.88	12	262.54	267.50	0	2,905	0.00%
2020/09/25	6	264.33	1	258.50	265.00	5	3,030	0.16%
2020/09/24	13	272.58	5	271.00	272.00	8	3,020	0.26%
2020/09/23	8	280.56	5	288.00	276.00	3	3,160	0.09%
2020/09/22	3	281.33	3	284.00	281.50	0	3,163	0.00%
2020/09/21	10	294.15	8	292.44	290.00	2	3,143	0.06%
2020/09/18	5	294.40	6	300.33	291.00	-1	3,076	-0.03%
2020/09/17	2	277.75	2	278.50	279.00	0	3,057	0.00%
2020/09/16	3	273.33	3	273.83	280.00	0	3,091	0.00%
2020/09/15	7	272.93	7	274.43	267.50	0	3,115	0.00%
2020/09/14	2	260.50	2	259.50	278.50	0	3,137	0.00%
2020/09/11	11	266.00	13	268.77	262.00	-2	3,199	-0.06%
2020/09/10	51	293.90	15	292.63	286.00	36	3,379	1.07%
2020/09/09	3	290.33	3	290.67	297.00	0	3,402	0.00%
2020/09/08	2	289.25	1	281.50	290.00	1	3,444	0.03%
2020/09/07	42	306.67	11	303.73	286.50	31	3,521	0.88%
2020/09/04	1	290.50	9	296.67	297.00	-8	3,509	-0.23%
2020/09/03	1	267.00	0	0.00	270.00	1	3,593	0.03%
2020/08/28	0	0.00	2	240.00	244.00	-2	4,489	-0.04%
2020/08/27	10	234.70	0	0.00	230.00	10	4,569	0.22%
2020/08/25	1	230.00	2	235.00	232.00	-1	4,686	-0.02%
2020/08/20	1	268.00	13	243.77	242.00	-12	5,212	-0.23%
2020/08/19	1	262.00	3	260.00	268.00	-2	5,249	-0.04%
2020/08/18	1	222.00	3	241.00	244.00	-2	5,403	-0.04%
2020/08/17	2	222.00	11	218.73	222.00	-9	5,591	-0.16%
2020/08/14	15	192.27	23	192.61	202.00	-8	5,662	-0.14%
2020/08/13	22	190.39	21	192.26	184.00	1	5,716	0.02%
2020/08/12	15	186.33	5	187.70	189.50	10	5,931	0.17%
2020/08/11	13	188.88	8	186.56	191.50	5	6,049	0.08%
2020/08/10	3	179.17	3	176.50	178.00	0	6,235	0.00%
2020/08/07	2	181.25	2	185.00	179.00	0	6,369	0.00%
2020/08/06	1	183.50	8	188.38	183.50	-7	6,528	-0.11%
2020/08/05	0	0.00	4	179.88	182.00	-4	6,580	-0.06%
2020/08/04	1	177.00	14	180.96	176.50	-13	6,633	-0.20%
2020/08/03	27	176.63	0	0.00	175.50	27	6,769	0.40%
2020/07/31	5	175.10	2	178.50	176.00	3	6,832	0.04%
2020/07/30	5	177.70	7	182.36	179.00	-2	6,840	-0.03%
2020/07/29	2	170.50	2	170.00	168.00	0	6,696	0.00%
2020/07/28	4	170.63	3	170.33	173.00	1	6,699	0.01%
2020/07/27	1	169.50	0	0.00	165.00	1	6,686	0.01%
2020/07/24	7	172.71	7	166.86	166.00	0	6,716	0.00%
2020/07/23	1	173.50	1	172.00	174.00	0	6,796	0.00%
2020/07/22	2	171.00	2	171.50	170.00	0	6,804	0.00%
2020/07/21	3	167.33	6	167.50	169.50	-3	6,813	-0.04%
2020/07/20	11	164.91	2	166.75	160.50	9	6,908	0.13%
2020/07/17	1	170.00	5	170.80	171.00	-4	6,950	-0.06%
2020/07/16	0	0.00	16	170.53	175.00	-16	6,941	-0.23%
2020/07/15	1	169.50	1	167.00	168.00	0	6,926	0.00%
2020/07/14	3	172.50	3	174.00	172.00	0	6,917	0.00%
2020/07/10	0	0.00	1	172.00	173.50	-1	6,918	-0.01%
2020/07/09	2	176.50	2	175.00	176.50	0	6,925	0.00%
2020/07/08	2	182.25	2	182.00	180.00	0	6,934	0.00%
2020/07/07	1	182.00	32	181.56	178.50	-31	6,903	-0.45%
2020/07/06	35	183.80	10	185.90	186.50	25	6,883	0.36%
2020/07/03	4	175.00	0	0.00	177.00	4	6,771	0.06%
2020/07/02	10	182.00	26	176.40	174.00	-16	6,770	-0.24%
2020/07/01	11	173.77	7	174.00	172.50	4	6,614	0.06%
2020/06/30	3	169.67	4	171.38	173.00	-1	6,593	-0.02%
2020/06/29	1	173.00	3	170.33	168.50	-2	6,618	-0.03%
2020/06/24	20	175.95	9	177.39	168.00	11	6,594	0.17%
2020/06/23	11	172.82	11	173.91	175.50	0	6,506	0.00%
2020/06/22	4	173.63	3	175.00	172.00	1	6,511	0.02%
2020/06/19	3	171.67	4.1	169.93	173.50	-1.1	6,471	-0.02%
2020/06/18	2.1	174.34	3	172.00	169.00	-0.9	6,444	-0.01%
2020/06/17	26	168.46	25	170.02	170.00	1	6,328	0.02%
2020/06/16	8	161.19	13	163.38	160.50	-5	6,116	-0.08%
2020/06/15	6.1	161.73	9	160.44	159.50	-2.9	6,085	-0.05%
2020/06/12	18	163.06	20	165.88	161.50	-2	6,040	-0.03%
2020/06/11	12	168.71	17	168.79	171.00	-5	5,955	-0.08%
2020/06/10	26	169.13	22	169.14	166.00	4	5,878	0.07%
2020/06/09	32	174.14	27	175.26	167.00	5	5,770	0.09%
2020/06/08	38	165.79	30	169.02	171.50	8	5,392	0.15%
2020/06/05	17	152.41	28	152.16	156.00	-11	5,238	-0.21%
2020/06/04	5	141.80	16	141.22	142.00	-11	5,032	-0.22%
2020/06/03	5	142.20	7	143.14	139.50	-2	4,976	-0.04%
2020/06/02	10	137.50	2	139.75	139.00	8	4,909	0.16%
2020/06/01	1	138.00	2	139.00	140.00	-1	4,867	-0.02%
2020/05/29	6	140.00	7	138.93	142.00	-1	4,834	-0.02%
2020/05/28	298	145.51	86	144.42	137.00	212	4,729	4.48%	大買/鉅額交易
2020/05/27	37	141.89	19	140.03	142.50	18	4,536	0.40%
2020/05/26	2	142.00	2	142.50	136.00	0	4,396	0.00%
2020/05/25	36	143.13	37	143.12	141.50	-1	4,331	-0.02%
2020/05/22	96	137.77	80	137.11	141.00	16	4,180	0.38%
2020/05/21	7	130.07	40.1	130.13	131.00	-33.1	3,975	-0.83%
2020/05/20	58	128.26	43	125.52	130.50	15	3,910	0.38%
2020/05/19	77.1	133.90	116	137.67	127.00	-38.9	3,769	-1.03%	大賣/
2020/05/18	75	131.13	23	130.80	133.00	52	3,513	1.48%
2020/05/15	69	118.25	79	116.78	121.00	-10	3,353	-0.30%
2020/05/14	49	110.71	117	110.90	110.00	-68	3,145	-2.16%	大賣/
2020/05/13	27	111.94	17	112.82	108.50	10	3,021	0.33%
2020/05/12	25	108.20	42	108.39	106.50	-17	2,883	-0.59%
2020/05/11	15	103.83	9	104.78	108.00	6	2,798	0.21%
2020/05/08	9	101.80	4	103.38	98.50	5	2,754	0.18%
2020/05/07	10	93.08	12	91.71	96.10	-2	2,596	-0.08%
2020/05/06	161	88.03	4	88.15	87.40	157	2,675	5.87%	大買/鉅額交易
2020/05/05	0	0.00	1	85.80	84.10	-1	2,669	-0.04%
2020/04/29	1	86.70	13	87.48	87.10	-12	3,163	-0.38%
2020/04/28	0	0.00	8	86.06	86.10	-8	3,283	-0.24%
2020/04/27	4	83.98	16	83.51	84.20	-12	3,286	-0.37%
2020/04/24	1	83.30	2	83.35	82.40	-1	3,375	-0.03%
2020/04/23	12	83.87	14	83.73	83.90	-2	3,675	-0.05%
2020/04/22	35	79.54	27	77.69	80.80	8	3,712	0.22%
2020/04/21	20	75.05	8	74.91	74.60	12	3,673	0.33%
2020/04/20	17	75.52	20	75.31	75.90	-3	3,653	-0.08%
2020/04/17	14	75.56	9	75.59	74.00	5	3,638	0.14%
2020/04/16	4	74.55	0	0.00	74.50	4	3,617	0.11%
2020/04/15	1	75.50	4	76.50	74.40	-3	3,607	-0.08%
2020/04/14	9	75.64	5	75.16	76.30	4	3,573	0.11%
2020/04/09	1	70.80	0	0.00	72.10	1	3,491	0.03%
2020/04/06	13	64.15	0	0.00	64.90	13	3,429	0.38%
2020/03/30	1	60.20	1	62.40	62.50	0	3,347	0.00%
2020/03/27	1	62.40	1	62.60	62.40	0	3,333	0.00%
2020/03/26	8	61.11	10	61.55	63.70	-2	3,296	-0.06%
2020/03/25	3	58.00	3	59.07	60.10	0	3,256	0.00%
2020/03/24	2	54.20	2	54.60	54.70	0	3,230	0.00%
2020/03/23	1	50.80	1	51.20	51.90	0	3,217	0.00%
2020/03/20	17	51.68	21	52.00	53.10	-4	3,209	-0.12%
2020/03/19	501	48.35	57	48.39	48.35	444	3,207	13.84%	大買/鉅額交易
2020/03/18	2	53.50	0	0.00	53.70	2	3,180	0.06%
2020/03/17	1	54.20	9	56.83	56.70	-8	3,168	-0.25%
2020/03/13	2	64.50	20	63.39	64.00	-18	3,185	-0.57%
2020/03/12	70	69.60	10	70.16	69.60	60	3,155	1.90%
2020/03/11	16	78.71	2	79.00	77.30	14	3,120	0.45%
2020/03/10	0	0.00	10	75.73	76.60	-10	3,119	-0.32%
2020/03/09	1	79.00	7	79.47	77.80	-6	3,122	-0.19%
2020/03/06	1	81.00	26.1	80.13	80.10	-25.1	3,121	-0.80%
2020/03/05	40.1	82.05	3	80.57	81.70	37.1	3,137	1.18%
2020/03/04	201	79.23	5	79.30	78.50	196	3,138	6.25%	大買/鉅額交易
2020/03/03	4	80.88	3	81.27	79.70	1	3,177	0.03%
2020/03/02	0	0.00	12	78.95	79.00	-12	3,256	-0.37%
2020/02/27	29	81.78	33	82.15	80.10	-4	3,266	-0.12%
2020/02/26	64	80.44	14	80.83	80.00	50	3,277	1.53%
2020/02/25	5	79.50	13	79.69	79.40	-8	3,401	-0.24%
2020/02/24	4	81.85	12	81.79	81.60	-8	3,396	-0.24%
2020/02/21	11	84.47	2	84.40	84.00	9	3,388	0.27%
2020/02/20	2	85.50	37	84.46	86.00	-35	3,388	-1.03%
2020/02/19	18	84.86	6	85.08	84.40	12	3,373	0.36%
2020/02/18	2	83.20	7.1	83.02	82.80	-5.1	3,341	-0.15%
2020/02/17	15	85.48	5.1	84.21	83.80	9.9	3,408	0.29%
2020/02/14	10.1	86.20	3	86.43	86.50	7.1	3,378	0.21%
2020/02/13	3	86.07	14	85.07	84.50	-11	3,367	-0.33%
2020/02/12	11	85.79	18.1	85.36	86.00	-7.1	3,352	-0.21%
2020/02/11	8.1	84.13	1	83.60	84.50	7.1	3,332	0.21%
2020/02/10	8	82.88	40	82.78	82.40	-32	3,354	-0.95%
2020/02/07	26	86.20	8	87.78	83.60	18	3,354	0.54%
2020/02/06	12	85.58	15	85.34	87.00	-3	3,197	-0.09%
2020/02/05	17	88.89	11	86.67	85.40	6	3,173	0.19%
2020/02/04	22	88.00	40	87.14	88.30	-18	3,095	-0.58%
2020/02/03	48	88.55	29	89.30	86.50	19	3,070	0.62%
2020/01/31	15	82.81	65	82.97	86.00	-50	2,925	-1.71%
2020/01/30	56	79.57	6	79.70	78.20	50	2,827	1.77%
2020/01/20	53	80.99	50	81.26	82.20	3	2,900	0.10%
2020/01/17	115	81.96	47	81.01	79.00	68	2,823	2.41%	大買/
2020/01/16	16	75.16	10	76.26	76.60	6	2,544	0.24%
2020/01/07	0	0.00	10	62.50	62.50	-10	3,359	-0.30%
2020/01/06	0	0.00	5	65.58	65.40	-5	3,372	-0.15%
2020/01/03	6	66.55	6	66.68	66.30	0	3,474	0.00%
2020/01/02	6	68.42	19	67.79	67.30	-13	3,541	-0.37%
2019/12/31	23	67.50	4	67.90	67.50	19	3,551	0.54%
2019/12/30	0	0.00	1	65.90	65.90	-1	3,533	-0.03%
2019/12/27	0	0.00	5	66.12	66.10	-5	3,546	-0.14%
2019/12/26	1	66.10	1	65.80	65.50	0	3,568	0.00%
2019/12/24	0	0.00	2	65.65	65.80	-2	3,591	-0.06%
2019/12/23	0	0.00	6	66.63	66.50	-6	3,603	-0.17%
2019/12/19	0	0.00	1	67.10	66.80	-1	3,833	-0.03%
2019/12/18	0	0.00	6	66.70	66.50	-6	3,860	-0.16%
2019/12/17	0	0.00	37	67.69	67.60	-37	3,883	-0.95%
2019/12/16	38	68.60	4	68.73	68.00	34	3,905	0.87%
2019/12/13	0	0.00	2	66.45	66.30	-2	3,910	-0.05%
2019/12/11	0	0.00	26	68.38	67.80	-26	3,965	-0.66%
2019/12/10	35	68.62	3	68.90	69.30	32	3,989	0.80%
2019/12/09	1	66.50	6	66.63	66.00	-5	4,113	-0.12%
2019/12/06	0	0.00	3	66.63	66.30	-3	4,142	-0.07%
2019/12/05	1	67.00	3	67.07	66.20	-2	4,187	-0.05%
2019/12/04	0	0.00	2	67.00	66.60	-2	4,248	-0.05%
2019/12/02	1	69.30	61	68.85	68.60	-60	4,474	-1.34%
2019/11/29	1	69.80	59	70.20	68.60	-58	4,538	-1.28%
2019/11/28	11	71.89	14	71.23	71.10	-3	4,649	-0.06%
2019/11/27	95	71.79	25.1	71.21	71.00	69.9	4,666	1.50%
2019/11/26	11.1	69.78	4	69.30	69.10	7.1	4,733	0.15%
2019/11/25	49	71.45	71	70.84	69.30	-22	4,803	-0.46%
2019/11/22	73	70.73	9	69.64	70.70	64	4,731	1.35%
2019/11/21	29	66.74	3	66.67	66.50	26	4,589	0.57%
2019/11/20	0	0.00	3	64.53	64.50	-3	4,555	-0.07%
2019/11/19	13	64.65	0	0.00	64.90	13	4,543	0.29%
2019/11/18	3	63.73	0	0.00	63.40	3	4,521	0.07%
2019/11/14	11	63.63	11	64.89	62.90	0	4,505	0.00%
2019/11/13	8	66.80	8	67.45	66.80	0	4,438	0.00%
2019/11/12	3	66.13	1	65.30	67.40	2	4,431	0.05%
2019/11/11	4	66.48	2.1	68.43	65.80	1.9	4,416	0.04%
2019/11/08	0	0.00	0.1	67.80	67.20	-0.1	4,432	0.00%
2019/11/07	0.1	66.00	16	66.59	66.00	-15.9	4,409	-0.36%
2019/11/06	5	71.16	6	71.77	70.00	-1	4,353	-0.02%
2019/11/05	1.1	70.47	8	70.28	70.00	-7	4,298	-0.16%
2019/11/04	7	72.00	27	70.85	70.40	-20	4,287	-0.47%
2019/11/01	11	70.50	30	70.68	72.00	-19	4,248	-0.45%
2019/10/31	21	71.48	48	72.15	69.70	-27	4,206	-0.64%
2019/10/30	93	71.30	14	70.42	71.20	79	4,090	1.93%
2019/10/29	19	67.74	29	67.91	68.10	-10	3,953	-0.25%
2019/10/28	35	69.35	18	68.82	68.50	17	3,914	0.43%
2019/10/25	3	64.83	3.1	64.66	65.60	-0.1	3,740	0.00%
2019/10/24	24	65.50	14	65.78	65.30	10	3,710	0.27%
2019/10/23	5.1	64.89	3	65.43	64.10	2.1	3,684	0.06%
2019/10/22	9	65.82	14	66.69	65.60	-5	3,657	-0.14%
2019/10/21	15	66.61	17	66.24	67.40	-2	3,559	-0.06%
2019/10/18	94	63.34	189	63.50	63.80	-95	3,409	-2.79%	大賣/
2019/10/17	132	59.28	33	57.65	59.70	99	3,072	3.22%	大買/
2019/10/16	14	54.63	11	54.65	54.30	3	2,871	0.10%
2019/10/15	0	0.00	5	53.62	52.90	-5	2,922	-0.17%
2019/10/09	35	56.13	27	56.39	55.00	8	2,983	0.27%
2019/10/08	2	54.60	4	55.55	56.50	-2	2,929	-0.07%
2019/10/07	0	0.00	3	54.10	53.10	-3	2,867	-0.10%
2019/10/04	0	0.00	5	53.42	52.50	-5	2,865	-0.17%
2019/10/03	2	52.90	1	53.80	53.10	1	2,896	0.03%
2019/10/02	2	54.00	10	53.52	54.00	-8	2,890	-0.28%
2019/10/01	0	0.00	7	52.24	52.30	-7	2,887	-0.24%
2019/09/27	9	52.22	1	51.70	51.90	8	2,892	0.28%
2019/09/25	34	56.24	27	56.39	54.40	7	2,881	0.24%
2019/09/24	4	54.53	5.1	53.76	55.30	-1.1	2,715	-0.04%
2019/09/23	2.1	52.65	2	52.30	52.60	0.1	2,631	0.00%
2019/09/17	3	52.37	64	52.49	53.50	-61	2,530	-2.41%
2019/09/16	3	53.70	3	53.30	52.60	0	2,502	0.00%
2019/09/12	2	52.30	1.1	52.97	52.20	1	2,461	0.04%
2019/09/11	32	54.23	30.2	53.83	54.30	1.9	2,403	0.08%
2019/09/10	4	51.45	2	52.50	51.70	2	2,253	0.09%
2019/09/09	14.2	51.50	13	51.84	51.90	1.2	2,251	0.05%
2019/09/06	11.1	51.37	9	51.09	50.40	2.1	2,257	0.09%
2019/09/05	44	53.40	51	52.95	52.00	-7	2,194	-0.32%
2019/09/04	21	54.86	67	55.28	57.70	-46	2,074	-2.22%
2019/09/03	23	53.22	21	53.18	53.20	2	2,007	0.10%
2019/09/02	13	51.62	28	52.19	53.10	-15	1,911	-0.78%
2019/08/30	8	48.13	17	48.04	49.10	-9	1,762	-0.51%
2019/08/29	13	47.65	15	47.26	48.00	-2	1,691	-0.12%
2019/08/28	1	43.60	2	43.43	44.95	-1	1,527	-0.07%
2019/08/26	2	40.55	2	40.35	40.35	0	1,420	0.00%
2019/08/13	1	40.55	1	40.80	39.50	0	1,381	0.00%
2019/08/07	0	0.00	2	37.55	37.65	-2	1,399	-0.14%
2019/08/06	1	37.10	1	37.40	38.15	0	1,431	0.00%
2019/08/05	0	0.00	1	36.80	36.60	-1	1,423	-0.07%
2019/08/02	10	37.70	0	0.00	37.50	10	1,416	0.71%
2019/08/01	3	38.92	1.2	39.18	38.80	1.8	1,409	0.13%
2019/07/31	0	0.00	1.2	38.51	38.95	-1.2	1,416	-0.09%
2019/07/30	1	38.00	0	0.00	38.15	1	1,406	0.07%
2019/07/29	0.1	39.25	0	0.00	39.40	0.1	1,384	0.01%
2019/07/25	0.1	39.70	0	0.00	39.80	0.1	1,357	0.01%
2019/07/24	2	41.00	0	0.00	40.00	2	1,327	0.15%
2019/07/23	0.1	40.65	2	40.90	40.65	-1.9	1,307	-0.15%
2019/07/22	17.1	42.77	6	43.40	42.90	11.1	1,260	0.88%
2019/07/19	1	41.40	2	41.85	42.90	-1	1,217	-0.08%
2019/07/18	2	42.20	5.1	41.76	41.40	-3.1	1,185	-0.26%
2019/07/17	31	42.06	40	42.16	40.70	-9	1,126	-0.80%
2019/07/16	1.1	41.70	0	0.00	40.95	1.1	1,037	0.10%
2019/07/15	1.1	39.95	1	40.10	41.10	0.1	996	0.01%
2019/07/12	0	0.00	4	38.15	38.10	-4	927	-0.43%
2019/07/09	0	0.00	4	36.10	37.65	-4	844	-0.47%
2019/07/08	0	0.00	1	35.80	35.40	-1	790	-0.13%
2019/07/04	2	34.20	0	0.00	34.70	2	773	0.26%
2019/07/03	7	35.51	0	0.00	34.95	7	763	0.92%
2019/07/02	0	0.00	2	35.50	35.60	-2	747	-0.27%
2019/07/01	0	0.00	1	35.00	34.70	-1	724	-0.14%
2019/06/21	0	0.00	4	35.28	35.40	-4	700	-0.57%
2019/06/18	0	0.00	7	34.46	34.90	-7	682	-1.03%
2019/06/14	0	0.00	7	35.67	35.15	-7	644	-1.09%
2019/06/13	2	34.70	1	34.15	34.55	1	581	0.17%
2019/06/11	1	34.85	3	33.80	34.85	-2	529	-0.38%
2019/05/23	2	31.80	0	0.00	32.20	2	456	0.44%
2019/05/22	13	33.20	0	0.00	32.45	13	450	2.89%
2019/05/21	0	0.00	1	32.95	33.25	-1	432	-0.23%
2019/05/16	5	33.00	0	0.00	32.80	5	404	1.24%
2019/05/15	4	33.25	10	33.30	33.40	-6	384	-1.56%
2019/05/14	1	32.60	0	0.00	32.80	1	333	0.30%
2019/05/10	62	30.38	0	0.00	30.60	62	284	21.80%
2019/04/29	2	29.65	0	0.00	29.80	2	259	0.77%
2019/04/11	0	0.00	1	30.05	30.00	-1	227	-0.44%
2019/03/28	127	28.79	0	0.00	28.85	127	189	66.99%	大買/鉅額交易
2019/03/27	54	28.71	0	0.00	28.85	54	178	30.33%
2019/03/26	40	28.55	0	0.00	28.50	40	177	22.49%
2018/11/14	15	24.95	0	0.00	24.95	15	168	8.90%
2018/11/13	12	24.83	0	0.00	25.15	12	168	7.11%
2018/11/06	30	24.97	0	0.00	25.05	30	191	15.68%
2018/11/05	50	24.96	0	0.00	25.00	50	191	26.07%
2018/11/02	17	25.00	0	0.00	25.00	17	192	8.84%
2018/10/30	68	24.76	0	0.00	24.95	68	182	37.30%
2018/08/13	10	26.00	0	0.00	25.90	10	461	2.17%
2018/06/13	1	32.45	0	0.00	31.95	1	1,267	0.08%
2018/06/07	0	0.00	0.1	31.40	31.30	-0.1	1,527	0.00%
2018/06/06	0.1	31.70	0	0.00	31.85	0.1	1,528	0.00%
2018/06/04	3	31.95	3	31.60	31.50	0	1,475	0.00%
2018/04/10	1	34.15	2	33.78	33.45	-1	2,531	-0.04%
2018/04/09	0	0.00	2	33.45	32.90	-2	2,480	-0.08%
2018/04/03	10	33.49	0	0.00	33.20	10	2,467	0.41%
2018/03/31	11	31.90	1	33.50	33.80	10	2,382	0.42%
2018/03/28	10	31.40	0	0.00	31.20	10	2,293	0.44%
2018/03/27	5	31.40	5	31.25	31.55	0	2,291	0.00%
2018/03/26	0	0.00	0.1	32.20	32.20	-0.1	2,269	0.00%
2018/03/23	1	30.60	0.1	30.80	30.60	1	2,220	0.04%
2018/03/22	2.1	32.27	0.1	31.00	31.00	2	2,193	0.09%
2018/03/21	1	33.00	0	0.00	32.60	1	2,154	0.05%
2018/03/20	0.1	32.40	1	32.50	32.50	-0.9	2,114	-0.04%
2018/03/19	20	33.69	21	33.77	32.60	-1	2,089	-0.05%
2018/03/16	0	0.00	0.1	33.30	33.35	-0.1	2,016	0.00%