牧德 (3563)-群益金鼎券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
468.0
漲跌
▲11.0
漲幅
+2.41%
成交量
2,110張
產業
上市光電類股
317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

牧德 (3563)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
2024/04/30	24.2	462.96	17	468.00	468.00	7.2	1,994	0.36%
2024/04/29	4	466.13	4	468.25	457.00	0	1,990	0.00%
2024/04/26	12	445.04	10	436.85	447.00	2	1,922	0.10%
2024/04/25	3	407.83	3	406.50	406.50	0	1,884	0.00%
2024/04/24	2	393.00	10	407.25	411.00	-8	1,871	-0.43%
2024/04/23	13	385.57	11	389.23	383.00	2	1,844	0.11%
2024/04/22	12.1	401.19	6	403.25	391.00	6.1	1,814	0.33%
2024/04/19	16	412.92	33.2	419.34	420.00	-17.1	1,779	-0.96%
2024/04/18	20	441.43	4.1	433.13	443.50	15.9	1,713	0.93%
2024/04/17	12	427.37	5.2	430.54	426.00	6.8	1,674	0.41%
2024/04/16	40.5	393.63	19	390.29	403.00	21.5	1,623	1.32%
2024/04/15	3	400.67	1	408.00	400.50	2	1,596	0.13%
2024/04/12	2	404.00	0	400.50	413.00	2	1,570	0.13%
2024/04/11	2	376.50	5	386.76	396.00	-3	1,533	-0.20%
2024/04/10	1	378.50	0	380.00	379.00	1	1,514	0.06%
2024/04/09	2	385.00	1	386.00	384.50	1	1,501	0.07%
2024/04/08	1	394.50	1	394.00	391.00	0	1,489	0.00%
2024/04/03	2	395.50	2.1	395.54	396.00	-0.1	1,478	0.00%
2024/04/01	0	0.00	1	404.51	409.00	-1	1,442	-0.07%
2024/03/29	6	405.92	1	414.00	410.50	5	1,426	0.35%
2024/03/27	0	386.00	0	0.00	394.50	0	1,345	0.00%
2024/03/26	6.1	397.62	17	390.21	380.00	-10.9	1,318	-0.83%
2024/03/25	0	393.17	0	0.00	382.50	0	1,274	0.00%
2024/03/22	36	362.44	1	352.50	374.50	35	1,228	2.85%
2024/03/20	2	341.50	4	342.88	337.00	-2	1,152	-0.17%
2024/03/19	11	351.32	21	356.07	345.00	-10	1,130	-0.88%
2024/03/18	19	340.95	2	317.75	342.00	17	1,067	1.59%
2024/03/15	3	309.50	3	315.83	311.00	0	1,014	0.00%
2024/03/14	3	309.17	7	308.86	308.50	-4	1,022	-0.39%
2024/03/13	1	329.50	2	317.00	317.00	-1	1,029	-0.10%
2024/03/12	1	322.00	2	323.50	328.00	-1	1,006	-0.10%
2024/03/11	0	0.00	3	308.67	313.00	-3	979	-0.31%
2024/03/08	7	305.80	13	305.23	299.50	-6	966	-0.62%
2024/03/07	28	321.36	4	318.63	321.00	24	928	2.58%
2024/03/06	6	310.50	9	314.28	316.00	-3	904	-0.33%
2024/03/04	1	304.50	0	0.00	304.50	1	866	0.12%
2024/03/01	3	314.67	1	319.50	312.00	2	849	0.24%
2024/02/29	2	316.00	2	316.00	318.00	0	838	0.00%
2024/02/27	3	315.33	1	319.50	316.00	2	827	0.24%
2024/02/26	1	320.50	1	330.00	322.50	0	812	0.00%
2024/02/23	8	314.44	15	315.37	315.00	-7	784	-0.89%
2024/02/22	2	309.50	2	310.50	308.50	0	751	0.00%
2024/02/21	2	307.50	1	318.50	307.50	1	748	0.13%
2024/02/20	1	312.00	0	0.00	316.50	1	738	0.14%
2024/02/19	2	321.80	2.1	328.59	310.00	-0.1	711	-0.01%
2024/02/16	1.1	313.62	19	305.16	318.00	-18	664	-2.70%
2024/02/15	3	304.00	0	0.00	302.50	3	623	0.48%
2024/02/05	17	292.00	2	291.50	293.00	15	573	2.62%
2024/02/02	1.1	271.47	3	277.67	280.50	-1.9	538	-0.35%
2024/02/01	4	274.39	3	277.33	274.50	1	523	0.20%
2024/01/31	14	280.61	8.1	279.76	275.50	6	502	1.19%
2024/01/30	2.1	279.64	0	0.00	280.50	2.1	479	0.43%
2024/01/29	1	264.00	1.1	271.09	269.50	-0.1	453	-0.02%
2024/01/26	5.1	259.41	6	259.75	260.50	-0.9	425	-0.21%
2024/01/25	12.1	264.40	4	253.25	265.50	8.1	393	2.07%
2024/01/23	0.1	236.80	0	0.00	239.00	0.1	322	0.04%
2024/01/19	1	218.50	1	218.50	218.50	0	289	0.00%
2024/01/15	1	219.00	1	222.00	222.00	0	271	0.00%
2024/01/11	2	215.25	2	212.00	214.00	0	260	0.00%
2024/01/10	0	0.00	10	209.00	209.00	-10	262	-3.80%
2024/01/09	10	213.85	0	0.00	211.00	10	263	3.80%
2023/12/18	0	0.00	1	219.50	217.50	-1	234	-0.43%
2023/12/13	0	0.00	0.1	221.50	221.50	-0.1	229	-0.06%
2023/12/12	0	0.00	1	220.50	222.50	-1	229	-0.44%
2023/12/11	2	224.75	1	220.00	222.00	1	228	0.44%
2023/11/20	1	210.00	0	0.00	207.50	1	172	0.58%
2023/11/17	1	199.50	1	203.00	198.50	0	161	0.00%
2023/10/18	0	0.00	0.1	184.50	184.00	-0.1	190	-0.03%
2023/10/13	0	0.00	12	193.08	191.00	-12	193	-6.21%
2023/10/11	2	193.00	0	0.00	194.00	2	198	1.01%
2023/10/03	1	209.00	1	207.00	206.00	0	202	0.00%
2023/09/20	4	204.00	0	0.00	204.00	4	281	1.42%
2023/09/19	1	205.00	0	0.00	204.50	1	295	0.34%
2023/09/18	1	206.50	0	0.00	206.00	1	300	0.33%
2023/09/14	2	208.53	2	208.50	209.50	0	313	0.01%
2023/09/08	0	201.50	0	0.00	201.00	0	356	0.00%
2023/09/06	0	0.00	2	202.50	202.50	-2	378	-0.53%
2023/09/05	1	205.50	0	0.00	205.00	1	394	0.25%
2023/09/01	1	199.50	0	0.00	199.50	1	459	0.22%
2023/08/30	4	197.88	0	0.00	197.50	4	473	0.84%
2023/08/07	0	0.00	8	203.88	206.50	-8	499	-1.60%
2023/07/31	2	225.50	2	221.50	221.50	0	496	0.00%
2023/07/26	6	218.50	0	0.00	215.50	6	501	1.20%
2023/07/25	2	221.50	0	0.00	222.00	2	498	0.40%
2023/07/14	3	238.00	0	0.00	238.00	3	490	0.61%
2023/07/13	3	231.33	0	0.00	231.00	3	485	0.62%
2023/07/12	0	0.00	4	229.75	228.00	-4	479	-0.83%
2023/07/11	0	0.00	7	233.50	232.00	-7	477	-1.47%
2023/07/06	0.1	232.77	0	0.00	235.50	0.1	472	0.02%
2023/07/05	2	243.74	2	243.75	243.50	0	461	0.00%
2023/07/04	5	244.40	6	238.58	247.00	-1	457	-0.22%
2023/07/03	1	232.00	2	234.50	234.50	-1	440	-0.22%
2023/06/30	2	231.25	1	232.00	232.00	1	438	0.23%
2023/06/29	7	231.64	4	231.63	233.00	3	435	0.69%
2023/06/28	102	229.42	10	225.80	225.50	92	427	21.52%	大買/
2023/06/27	2	228.25	2	226.00	222.50	0	413	0.00%
2023/06/21	3	224.33	2	225.00	224.50	1	408	0.25%
2023/06/20	1	223.50	1	221.50	221.50	0	399	0.00%
2023/06/16	2	219.75	2	220.25	221.00	0	391	0.00%
2023/06/15	8	221.56	4	221.38	220.50	4	389	1.03%
2023/06/14	11	222.09	5	223.10	225.00	6	380	1.58%
2023/06/13	4	206.38	5	211.70	214.00	-1	355	-0.28%
2023/06/09	13	201.85	3	202.50	202.00	10	337	2.96%
2023/06/08	3	209.50	1	208.02	206.00	2	321	0.62%
2023/06/07	0	0.00	2	228.00	228.00	-2	281	-0.71%
2023/06/06	1	211.00	1	212.50	215.50	0	260	0.00%
2023/06/02	0	207.50	3	207.17	207.00	-3	255	-1.17%
2023/06/01	0	0.00	4	207.50	208.50	-4	255	-1.56%
2023/05/31	0	0.00	8	207.31	207.50	-8	260	-3.08%
2023/05/30	0	0.00	1	208.00	204.00	-1	261	-0.38%
2023/05/29	0	0.00	10	209.70	208.50	-10	262	-3.80%
2023/05/26	1	210.00	1.5	210.00	210.00	-0.5	265	-0.19%
2023/05/24	1	217.50	1	218.00	217.50	0	275	0.00%
2023/05/22	0	218.00	1	210.00	215.00	-1	300	-0.33%
2023/05/19	1.3	204.90	0	0.00	208.00	1.3	298	0.42%
2023/05/18	0.3	198.50	0	0.00	199.00	0.3	283	0.09%
2023/05/17	0	0.00	6	193.08	194.00	-6	278	-2.16%
2023/05/08	0	0.00	0.1	198.50	196.50	-0.1	275	-0.04%
2023/05/05	0.1	195.50	1.1	200.36	198.00	-1	275	-0.34%
2023/05/04	1.1	195.88	0	0.00	193.00	1.1	271	0.39%
2023/04/10	0	0.00	10	190.00	192.00	-10	244	-4.09%
2023/03/20	26	184.00	0	0.00	185.50	26	204	12.74%
2023/03/17	2	183.50	0	0.00	184.50	2	201	0.99%
2023/03/16	2	180.00	0	0.00	178.50	2	196	1.02%
2023/03/15	2	181.50	0	0.00	179.00	2	194	1.03%
2023/02/22	2	176.00	2	176.50	176.00	0	154	0.00%
2023/02/17	4	158.00	4	161.63	167.50	0	110	0.00%
2023/02/10	2	150.00	2	154.50	150.00	0	102	0.00%
2023/02/02	0	0.00	1	155.00	154.50	-1	98	-1.02%
2023/02/01	0	0.00	1	150.00	151.00	-1	95	-1.05%
2023/01/05	0	0.00	3	135.00	136.00	-3	92	-3.23%
2022/12/26	7	129.79	1	129.00	129.00	6	93	6.41%
2022/12/23	4	130.00	0	0.00	130.00	4	93	4.27%
2022/12/21	1	128.50	1	131.50	131.50	0	95	0.00%
2022/12/20	3	133.83	0	0.00	131.00	3	94	3.16%
2022/12/05	0	0.00	1	145.00	145.50	-1	91	-1.09%
2022/12/02	0	0.00	2	142.50	143.50	-2	91	-2.19%
2022/11/14	0	0.00	3	130.50	130.50	-3	109	-2.74%
2022/11/07	0	0.00	3	125.00	125.00	-3	104	-2.88%
2022/11/02	1	119.50	0	0.00	122.00	1	102	0.98%
2022/10/17	1	115.00	1	116.00	117.50	0	94	0.00%
2022/10/13	7.2	119.21	2	117.77	115.50	5.2	92	5.64%
2022/10/12	1	121.50	0.2	125.00	122.50	0.8	92	0.85%
2022/10/11	2	123.00	2	124.00	124.00	0	93	0.00%
2022/10/07	3	129.00	0	0.00	128.50	3	93	3.22%
2022/10/06	0	0.00	3	134.00	131.50	-3	94	-3.18%
2022/10/04	0	0.00	6	130.00	129.50	-6	94	-6.32%
2022/09/26	3	133.00	0	0.00	131.00	3	101	2.96%
2022/09/23	2	135.00	2	135.50	135.50	0	103	0.00%
2022/09/22	2	135.50	2	136.50	136.00	0	104	0.00%
2022/09/20	1	136.00	1	137.00	137.00	0	105	0.00%
2022/09/19	2	137.50	0	0.00	136.50	2	106	1.88%
2022/09/13	2	141.00	2	141.75	141.00	0	108	0.00%
2022/09/07	2	139.50	0	0.00	141.50	2	115	1.73%
2022/09/06	2	143.00	0	0.00	143.00	2	115	1.73%
2022/08/22	4	161.75	0	0.00	157.50	4	101	3.93%
2022/08/19	0	0.00	2	160.50	160.50	-2	91	-2.20%
2022/08/15	0	0.00	0.4	147.05	147.50	-0.4	85	-0.47%
2022/07/13	2	133.00	2	133.50	135.00	0	94	0.00%
2022/07/12	0	135.00	0	0.00	133.00	0	95	0.05%
2022/07/07	2	129.50	2	130.00	134.00	0	94	0.00%
2022/06/30	2	143.00	0	0.00	138.50	2	91	2.20%
2022/05/19	0	0.00	2	184.50	186.00	-2	128	-1.56%
2022/04/26	0	0.00	1	189.50	189.50	-1	218	-0.46%
2022/03/23	0	0.00	5	217.00	216.00	-5	461	-1.08%
2022/03/21	0	0.00	9	215.72	215.50	-9	462	-1.95%
2022/03/11	4	214.00	0	0.00	213.00	4	462	0.87%
2022/03/10	10	215.00	0	0.00	214.50	10	461	2.17%
2022/03/01	0	0.00	22	220.16	221.50	-22	470	-4.68%
2022/02/24	1.1	222.77	0	0.00	221.50	1.1	467	0.24%
2022/02/10	1	233.50	0	0.00	233.50	1	438	0.23%
2022/02/07	0	0.00	10	239.25	241.00	-10	411	-2.43%
2022/01/25	12	239.58	2	240.00	237.50	10	407	2.46%
2022/01/24	0	0.00	1	237.00	240.00	-1	405	-0.25%
2022/01/14	0	0.00	1	237.50	237.00	-1	380	-0.26%
2022/01/07	1	269.00	1	262.00	257.00	0	346	0.00%
2022/01/06	0	0.00	47	282.73	285.00	-47	303	-15.46%
2022/01/05	1	279.00	0	0.00	281.00	1	286	0.35%
2022/01/03	3	278.00	2	279.00	278.00	1	256	0.39%
2021/12/30	1	263.50	2	271.75	279.00	-1	237	-0.42%
2021/12/28	2	255.00	2.1	256.03	255.00	-0.1	195	-0.03%
2021/12/27	0.1	247.25	1	248.00	254.50	-0.9	189	-0.50%
2021/11/23	2	239.00	2	245.50	239.00	0	195	0.00%
2021/11/22	45	240.66	0	0.00	245.50	45	198	22.67%
2021/11/08	10	242.85	0	0.00	241.50	10	287	3.47%
2021/10/27	0	0.00	20	228.95	232.00	-20	398	-5.02%
2021/10/26	0	0.00	35	229.59	228.50	-35	404	-8.64%
2021/10/22	0	0.00	14	231.04	230.00	-14	406	-3.44%
2021/10/21	0	0.00	1	232.50	232.50	-1	406	-0.25%
2021/10/20	0	0.00	19	227.16	226.00	-19	404	-4.69%
2021/10/15	0	0.00	3	221.17	222.00	-3	406	-0.74%
2021/10/04	0	0.00	1	219.00	218.00	-1	422	-0.24%
2021/10/01	0	0.00	137	219.26	219.50	-137	426	-32.11%	大賣/鉅額交易
2021/09/27	1	232.50	29	232.84	232.00	-28	427	-6.56%
2021/09/24	1	231.50	2	234.50	232.50	-1	427	-0.23%
2021/09/23	1	230.50	57	232.39	232.00	-56	426	-13.13%
2021/09/17	0	0.00	38	232.83	235.00	-38	426	-8.92%
2021/09/16	0	0.00	77	230.94	232.50	-77	426	-18.05%
2021/09/15	0	0.00	1	231.50	231.50	-1	425	-0.24%
2021/09/13	1	238.00	0	0.00	235.50	1	425	0.23%
2021/09/08	0	0.00	1	239.50	234.00	-1	431	-0.23%
2021/09/07	0	0.00	18	238.86	239.50	-18	429	-4.19%
2021/09/06	0	0.00	12	248.54	244.00	-12	424	-2.83%
2021/09/03	0	0.00	1	250.50	251.00	-1	418	-0.24%
2021/09/02	41	252.72	6	251.00	250.00	35	418	8.37%
2021/09/01	1	255.00	1	253.50	255.00	0	411	0.00%
2021/08/31	1	259.00	5	257.80	258.00	-4	403	-0.99%
2021/08/30	1	259.50	1	261.00	260.50	0	400	0.00%
2021/08/27	1	261.00	2	261.00	261.50	-1	399	-0.25%
2021/08/26	48	265.74	12	264.25	263.50	36	395	9.09%
2021/08/25	2	270.75	21	268.00	267.50	-19	392	-4.85%
2021/08/24	25	273.02	1	274.50	276.00	24	382	6.28%
2021/08/23	3	266.33	1	264.00	267.00	2	376	0.53%
2021/08/20	4	253.50	2	255.25	253.00	2	373	0.54%
2021/08/19	1	261.00	3	254.33	253.00	-2	371	-0.54%
2021/08/18	11	256.50	1	262.00	269.00	10	367	2.72%
2021/08/17	2	268.00	14	262.11	259.00	-12	361	-3.32%
2021/08/16	7	272.20	2	268.50	268.50	5	354	1.42%
2021/08/13	21	281.74	0	0.00	279.50	21	344	6.10%
2021/08/12	133	288.39	5.1	288.09	290.50	128	325	39.35%	大買/鉅額交易
2021/08/11	2.1	277.71	2	279.25	278.00	0.1	299	0.02%
2021/08/10	13	279.85	3	279.33	277.00	10	294	3.40%
2021/08/09	2	287.75	2.2	290.62	286.00	-0.2	288	-0.08%
2021/08/06	58	286.49	1.1	287.37	286.00	56.9	282	20.17%
2021/08/05	84.1	288.18	0.4	287.05	286.00	83.6	267	31.31%
2021/08/04	1.1	286.14	1	280.63	281.50	0	256	0.02%
2021/08/03	0	278.00	9	276.17	278.50	-9	244	-3.67%
2021/08/02	9	280.28	0	0.00	276.50	9	233	3.86%
2021/07/06	0	0.00	139	261.69	261.00	-139	237	-58.60%	大賣/鉅額交易
2021/07/05	0	0.00	46	263.05	263.50	-46	244	-18.83%
2021/07/02	0	0.00	4	260.00	260.00	-4	268	-1.49%
2021/07/01	5	255.70	0	0.00	255.00	5	270	1.85%
2021/06/29	1.1	260.95	0	0.00	260.50	1.1	275	0.41%
2021/06/25	0.1	261.00	15	260.37	259.00	-14.9	277	-5.38%
2021/06/24	15	258.57	0	0.00	264.00	15	280	5.35%
2021/06/23	13	254.08	0	0.00	257.00	13	279	4.64%
2021/06/22	22	253.45	7	253.50	252.00	15	279	5.37%
2021/06/21	9	254.89	0	0.00	251.50	9	283	3.18%
2021/06/18	20	264.50	0	0.00	260.00	20	292	6.84%
2021/06/17	42	258.31	0	0.00	262.00	42	290	14.46%
2021/06/16	31	253.95	0	0.00	252.50	31	287	10.77%
2021/06/15	18	251.86	0	0.00	254.00	18	288	6.24%
2021/06/11	30	249.95	0	0.00	249.00	30	290	10.34%
2021/06/02	0	0.00	1	238.00	238.00	-1	296	-0.34%
2021/05/31	0	0.00	4	237.50	240.50	-4	298	-1.34%
2021/05/27	3	234.17	5	236.00	234.00	-2	305	-0.65%
2021/05/26	3	238.33	2	241.25	239.00	1	318	0.31%
2021/05/25	1	236.00	0	0.00	233.50	1	319	0.31%
2021/05/24	5	229.80	0	0.00	232.00	5	320	1.56%
2021/05/21	0	0.00	3	228.17	231.00	-3	325	-0.92%
2021/05/20	1	223.00	1	224.00	221.00	0	329	0.00%
2021/05/19	1	227.00	1	231.50	227.00	0	340	0.00%
2021/05/18	1	226.50	5	226.30	226.50	-4	350	-1.14%
2021/05/17	1	211.50	2	209.75	210.50	-1	355	-0.28%
2021/05/14	2	229.75	3	228.50	226.50	-1	355	-0.28%
2021/05/13	0	0.00	1	228.00	232.50	-1	365	-0.27%
2021/05/12	5	224.90	5	227.50	225.50	0	367	0.00%
2021/05/11	0	0.00	2	242.75	244.00	-2	357	-0.56%
2021/05/06	1	263.00	1	259.00	258.00	0	358	0.00%
2021/05/04	1	269.50	0	0.00	269.00	1	358	0.28%
2021/05/03	1	277.50	0	0.00	275.00	1	357	0.28%
2021/04/28	0	0.00	1	280.00	279.00	-1	373	-0.27%
2021/04/22	0	0.00	1	279.00	275.50	-1	394	-0.25%
2021/04/14	0	0.00	3	278.33	280.50	-3	403	-0.74%
2021/04/12	1	294.50	0.1	297.00	293.00	0.9	399	0.24%
2021/04/09	1	298.03	2	300.75	297.50	-1	400	-0.24%
2021/04/08	15	298.66	0	0.00	297.00	15	395	3.80%
2021/04/06	3	290.00	0	0.00	290.00	3	370	0.81%
2021/03/30	0	0.00	1	287.00	287.50	-1	370	-0.27%
2021/03/29	1	290.00	1	290.00	289.00	0	371	0.00%
2021/03/26	0.1	287.50	0	0.00	288.00	0.1	370	0.01%
2021/03/05	0	0.00	2	279.50	279.00	-2	440	-0.45%
2021/03/03	0	0.00	0	287.00	283.50	0	452	0.00%
2021/03/02	0	0.00	0.1	290.00	288.00	-0.1	451	-0.02%
2021/02/26	1.1	291.55	0	0.00	289.50	1.1	452	0.24%
2021/02/04	0	0.00	1	271.00	273.50	-1	454	-0.22%
2021/01/27	1	268.00	0	0.00	269.00	1	446	0.22%
2021/01/26	0	0.00	1	270.00	271.00	-1	445	-0.22%
2021/01/25	1	265.50	0	0.00	267.00	1	442	0.23%
2021/01/21	0	0.00	200	270.52	270.50	-200	439	-45.50%	大賣/鉅額交易
2021/01/13	5	287.30	0	0.00	287.50	5	443	1.13%
2021/01/12	0.3	285.99	0	0.00	283.50	0.3	443	0.07%
2021/01/04	1	297.00	0	0.00	297.00	1	443	0.23%
2020/12/23	0	0.00	3	283.00	284.00	-3	430	-0.70%
2020/12/22	0	0.00	5	285.50	282.50	-5	434	-1.15%
2020/12/15	0	0.00	1	289.50	286.50	-1	447	-0.22%
2020/12/11	0	0.00	6	299.50	299.00	-6	455	-1.32%
2020/12/07	0	0.00	1	293.50	293.00	-1	475	-0.21%
2020/12/02	1	304.50	0	0.00	303.50	1	462	0.22%
2020/12/01	3	305.17	0	0.00	306.50	3	464	0.65%
2020/11/30	1	300.00	1	302.50	303.50	0	462	0.00%
2020/11/27	1	297.00	11	295.91	297.00	-10	451	-2.22%
2020/11/26	1	296.50	1	297.00	295.50	0	453	0.00%
2020/11/25	1	299.50	1	304.00	298.00	0	451	0.00%
2020/11/24	3	300.50	4	301.63	300.50	-1	450	-0.22%
2020/11/23	1	298.50	0	0.00	298.00	1	444	0.22%
2020/11/20	1	301.50	2	302.25	301.00	-1	440	-0.23%
2020/11/18	0	0.00	30	298.08	295.50	-30	433	-6.93%
2020/11/17	30	295.82	0	0.00	296.00	30	429	6.98%
2020/11/11	0	0.00	1	285.00	287.00	-1	457	-0.22%
2020/11/10	18	286.42	1	284.00	284.00	17	481	3.53%
2020/11/09	0	0.00	1	283.00	283.00	-1	497	-0.20%
2020/11/05	0.1	286.00	1	284.00	282.50	-1	499	-0.19%
2020/10/30	1.2	284.73	17	291.41	283.00	-15.8	540	-2.93%
2020/10/29	0	0.00	1	288.00	290.00	-1	555	-0.18%
2020/10/26	0	0.00	1	295.00	296.00	-1	598	-0.17%
2020/10/22	1	299.50	1	299.00	300.00	0	618	0.00%
2020/10/21	3	300.50	9	303.33	302.00	-6	628	-0.96%
2020/10/20	2	294.00	2	295.50	293.00	0	630	0.00%
2020/10/16	0	0.00	5	290.80	291.00	-5	638	-0.78%
2020/10/15	6	298.42	0	0.00	298.00	6	641	0.93%
2020/10/14	1	298.50	2	298.25	297.50	-1	649	-0.15%
2020/10/13	9	293.83	38	295.47	298.00	-29	653	-4.44%
2020/10/12	0	0.00	27	285.41	284.00	-27	665	-4.06%
2020/10/07	1	287.00	1	288.00	291.00	0	688	0.00%
2020/10/06	1	289.50	1	287.50	287.50	0	694	0.00%
2020/09/25	1.6	286.14	0	0.00	282.00	1.6	803	0.20%
2020/09/24	10	292.35	0	290.00	288.00	10	809	1.23%
2020/09/23	10	300.30	0	0.00	300.00	10	825	1.21%
2020/09/22	0	304.50	1	308.00	304.50	-1	837	-0.12%
2020/09/21	53	309.86	1	310.00	309.50	52	836	6.22%
2020/09/18	0	0.00	1	312.00	308.50	-1	851	-0.12%
2020/09/17	0	0.00	1	312.50	311.00	-1	885	-0.11%
2020/09/16	47	312.06	7	310.00	310.50	40	895	4.47%
2020/09/15	34	309.69	0	0.00	309.00	34	888	3.83%
2020/09/14	17	297.18	2	301.25	300.50	15	872	1.72%
2020/09/11	0	0.00	3	286.00	286.50	-3	856	-0.35%
2020/09/10	41	290.67	0	0.00	289.00	41	860	4.76%
2020/09/08	2	287.00	0	0.00	287.00	2	874	0.23%
2020/09/07	36	285.75	1	285.50	286.50	35	888	3.94%
2020/09/04	26	283.63	1	284.00	283.50	25	896	2.79%
2020/09/03	45	287.48	0	0.00	286.00	45	893	5.03%
2020/09/02	1	280.00	7	278.57	281.00	-6	901	-0.67%
2020/09/01	13	281.00	0	0.00	279.00	13	911	1.43%
2020/08/28	0	0.00	1	277.00	279.50	-1	965	-0.10%
2020/08/25	6	274.33	2	272.50	273.00	4	1,011	0.40%
2020/08/24	2	268.50	0	0.00	268.00	2	1,017	0.20%
2020/08/20	0	0.00	8	273.00	265.00	-8	1,026	-0.78%
2020/08/18	0	0.00	4	291.13	290.50	-4	1,016	-0.39%
2020/08/17	0	0.00	12	291.92	292.00	-12	1,033	-1.16%
2020/08/14	2	298.00	19	298.34	295.50	-17	1,071	-1.59%
2020/08/13	10	305.80	1	307.00	305.50	9	1,092	0.82%
2020/08/12	2	300.50	0	0.00	298.50	2	1,082	0.18%
2020/08/07	0	0.00	2	298.50	298.50	-2	1,128	-0.18%
2020/08/06	1	302.00	1	303.00	305.00	0	1,142	0.00%
2020/08/05	32	292.77	0	0.00	301.00	32	1,149	2.78%
2020/08/04	21	296.69	0	0.00	297.50	21	1,174	1.79%
2020/08/03	24	299.40	0	0.00	298.00	24	1,198	2.00%
2020/07/31	0	0.00	23	273.52	276.50	-23	1,177	-1.95%
2020/07/29	0	0.00	13	270.35	277.50	-13	1,212	-1.07%
2020/07/28	30	278.95	0	0.00	269.50	30	1,220	2.46%
2020/07/27	0	0.00	18	265.83	266.50	-18	1,229	-1.46%
2020/07/24	0	0.00	13	285.00	278.00	-13	1,222	-1.06%
2020/07/23	21	291.71	0	0.00	293.50	21	1,227	1.71%
2020/07/22	20	293.95	0	0.00	291.50	20	1,238	1.61%
2020/07/21	20	290.50	4	290.50	291.00	16	1,240	1.29%
2020/07/20	21	281.98	9	282.22	289.00	12	1,252	0.96%
2020/07/17	20	287.50	0	0.00	288.00	20	1,273	1.57%
2020/07/16	25	288.84	25	287.94	287.50	0	1,311	0.00%
2020/07/15	23.1	298.24	11	301.32	296.50	12.1	1,317	0.92%
2020/07/14	0	303.00	0	0.00	302.00	0	1,354	0.00%
2020/07/13	1	312.00	13	307.08	307.50	-12	1,434	-0.84%
2020/07/10	1	310.50	12	307.29	306.00	-11	1,489	-0.74%
2020/07/09	5	321.40	4	318.50	315.00	1	1,501	0.07%
2020/07/08	2	317.00	2	315.00	313.50	0	1,506	0.00%
2020/07/07	2	312.00	0	0.00	312.50	2	1,505	0.13%
2020/07/06	4	301.75	7	300.61	304.00	-3	1,512	-0.20%
2020/07/03	0	0.00	0	311.00	310.00	0	1,560	0.00%
2020/07/01	2.1	319.17	2	317.75	316.50	0.1	1,584	0.00%
2020/06/30	3	310.50	3	314.00	311.50	0	1,585	0.00%
2020/06/29	11.5	311.04	8	309.31	310.00	3.5	1,617	0.21%
2020/06/24	21	323.64	0	0.00	321.00	21	1,627	1.29%
2020/06/23	3	310.00	1	317.00	317.00	2	1,653	0.12%
2020/06/22	9	308.50	0	0.00	309.00	9	1,673	0.54%
2020/06/18	4	314.75	0	0.00	317.50	4	1,697	0.24%
2020/06/16	0	0.00	1	315.00	316.50	-1	1,730	-0.06%
2020/06/15	0	0.00	1	316.50	310.50	-1	1,757	-0.06%
2020/06/12	1	319.00	1	322.00	322.00	0	1,795	0.00%
2020/06/11	2	325.50	0	0.00	324.00	2	1,820	0.11%
2020/06/05	8	331.63	0	0.00	332.00	8	1,852	0.43%
2020/06/04	0	0.00	2	326.00	328.50	-2	1,843	-0.11%
2020/06/03	1	337.50	14	336.71	337.50	-13	1,813	-0.72%
2020/06/02	8	335.81	2	333.50	335.50	6	1,801	0.33%
2020/06/01	7	339.29	4	337.75	340.50	3	1,787	0.17%
2020/05/29	0	0.00	80	326.04	327.00	-80	1,792	-4.46%
2020/05/28	4	329.13	19	331.84	326.50	-15	1,790	-0.84%
2020/05/25	0	0.00	1.2	333.98	338.50	-1.2	1,787	-0.06%
2020/05/22	0	0.00	35	339.20	332.50	-35	1,789	-1.96%
2020/05/21	27	353.87	19	350.97	349.00	8	1,779	0.45%
2020/05/20	91	343.75	11	343.00	347.00	80	1,739	4.60%
2020/05/19	11	329.45	2	324.50	329.00	9	1,701	0.53%
2020/05/18	10	323.00	10	324.05	320.50	0	1,697	0.00%
2020/05/15	14	332.18	2	333.00	330.50	12	1,703	0.70%
2020/05/14	3	342.17	10	339.35	330.00	-7	1,698	-0.41%
2020/05/13	1	348.00	1	349.00	348.00	0	1,681	0.00%
2020/05/12	0	0.00	3	353.33	353.00	-3	1,667	-0.18%
2020/05/11	25	363.04	0	0.00	362.50	25	1,653	1.51%
2020/05/08	87	343.01	0	0.00	350.00	87	1,619	5.37%
2020/05/07	11	336.32	0	0.00	335.50	11	1,586	0.69%
2020/05/06	3	328.50	2	331.00	326.00	1	1,592	0.06%
2020/04/30	3	337.83	1	334.00	337.50	2	1,635	0.12%
2020/04/29	4	329.00	0	0.00	330.50	4	1,618	0.25%
2020/04/28	1	328.50	0	0.00	328.00	1	1,616	0.06%
2020/04/24	1	327.00	1	323.00	320.00	0	1,606	0.00%
2020/04/23	1	325.50	11	326.00	323.00	-10	1,615	-0.62%
2020/04/22	0	0.00	1	326.00	328.00	-1	1,624	-0.06%
2020/04/21	4	329.25	1	333.00	325.00	3	1,604	0.19%
2020/04/20	0	0.00	0	336.00	334.50	0	1,565	0.00%
2020/04/17	2	336.75	1	328.02	327.00	1	1,547	0.06%
2020/04/16	253	326.53	12	318.17	325.00	241	1,510	15.95%	大買/鉅額交易
2020/04/15	18	304.31	6	315.17	307.50	12	1,440	0.83%
2020/04/14	5	289.62	0	0.00	293.50	5	1,392	0.36%
2020/04/13	3	279.00	4	279.38	280.00	-1	1,391	-0.07%
2020/04/10	3	294.00	0	0.00	291.00	3	1,390	0.22%
2020/04/09	0	0.00	3	298.50	294.00	-3	1,458	-0.21%
2020/04/08	1	298.50	6	297.50	298.50	-5	1,487	-0.34%
2020/04/07	1	267.00	0	0.00	284.50	1	1,422	0.07%
2020/04/01	1	256.00	0	0.00	256.00	1	1,428	0.07%
2020/03/27	5	250.00	2	254.25	261.00	3	1,400	0.21%
2020/03/26	2	241.25	0	0.00	237.00	2	1,343	0.15%
2020/03/23	25	208.38	0	0.00	215.00	25	1,281	1.95%
2020/03/20	0	0.00	7	215.57	220.00	-7	1,276	-0.55%
2020/03/19	3	209.00	3	210.67	201.50	0	1,282	0.00%
2020/03/18	40	230.51	5	224.50	223.50	35	1,252	2.79%
2020/03/17	0	0.00	103	257.89	248.00	-103	1,204	-8.55%	大賣/鉅額交易
2020/03/16	8	279.13	0	0.00	274.50	8	1,168	0.68%
2020/03/13	6	289.50	9	291.11	305.00	-3	1,138	-0.26%
2020/03/12	8	324.75	23	331.87	318.50	-15	1,119	-1.34%
2020/03/11	0	0.00	1	360.00	352.00	-1	1,105	-0.09%
2020/03/10	2	359.75	3	360.00	366.00	-1	1,108	-0.09%
2020/03/05	1	388.00	1	383.50	384.00	0	1,090	0.00%
2020/03/04	0	0.00	1	381.00	380.50	-1	1,086	-0.09%
2020/03/03	4	376.00	0	0.00	376.00	4	1,065	0.38%
2020/03/02	4	363.63	0	0.00	363.50	4	1,064	0.38%
2020/02/27	1	369.00	0	0.00	364.00	1	1,052	0.09%
2020/02/26	8	380.69	0	0.00	378.50	8	1,039	0.77%
2020/02/25	8	380.00	2	371.50	387.00	6	1,032	0.58%
2020/02/24	2	379.50	1	374.00	375.50	1	1,021	0.10%
2020/02/20	0	0.00	0	394.50	388.00	0	1,018	0.00%
2020/02/19	0	0.00	1	387.50	391.00	-1	1,014	-0.10%
2020/02/18	5	386.10	14	386.86	386.00	-9	1,007	-0.89%
2020/02/17	9	400.00	0	396.00	395.00	9	990	0.91%
2020/02/11	2	421.44	2	419.00	417.00	0	960	0.00%
2020/02/10	14	410.39	4	411.75	408.00	10	952	1.05%
2020/02/07	9	436.67	1.1	415.43	414.00	8	955	0.83%
2020/02/06	14	432.79	38	431.43	428.00	-24	930	-2.58%
2020/02/05	12	427.17	8	432.94	437.00	4	894	0.45%
2020/02/04	27	392.57	0	0.00	398.50	27	867	3.11%
2020/02/03	2	385.02	0	0.00	388.00	2	874	0.23%
2020/01/31	0	0.00	2	379.50	386.50	-2	869	-0.23%
2020/01/30	0	0.00	12	378.04	380.00	-12	864	-1.39%
2020/01/20	0	0.00	5	417.10	414.50	-5	841	-0.59%
2020/01/17	1	416.00	1	417.50	416.00	0	841	0.00%
2020/01/16	14	417.11	0	0.00	420.00	14	828	1.69%
2020/01/14	0	0.00	0	403.50	403.50	0	796	0.00%
2020/01/09	0	403.50	0	0.00	404.00	0	772	0.00%
2020/01/08	1	392.00	1	390.00	392.00	0	760	0.00%
2020/01/07	0	392.00	0	0.00	392.00	0	760	0.00%
2020/01/06	1	402.00	2	404.25	401.00	-1	737	-0.14%
2020/01/03	1	415.50	36	403.78	403.00	-35	711	-4.92%
2020/01/02	138	382.56	129	392.69	396.50	9	637	1.41%	大買/大賣/
2019/12/31	12	357.33	5	358.50	360.50	7	582	1.20%
2019/12/30	10	360.10	0	0.00	359.50	10	615	1.62%
2019/12/27	3	355.33	3	356.17	355.00	0	599	0.00%
2019/12/26	0	0.00	2	332.25	343.00	-2	568	-0.35%
2019/12/25	5	333.80	0	0.00	334.00	5	555	0.90%
2019/12/24	2	325.75	0	326.00	324.00	2	545	0.37%
2019/12/20	20	318.88	0	319.00	319.00	20	532	3.75%
2019/12/19	0	321.00	1	320.00	320.50	-1	533	-0.18%
2019/12/18	2	325.25	0	0.00	318.50	2	528	0.38%
2019/12/17	2	324.75	2	322.50	325.00	0	523	0.00%
2019/12/16	20	324.23	0	0.00	326.50	20	517	3.86%
2019/12/13	7	300.00	0	0.00	300.00	7	484	1.44%
2019/12/12	0	0.00	3	300.00	298.00	-3	483	-0.62%
2019/12/11	0	0.00	2	297.25	299.00	-2	490	-0.41%
2019/12/09	1	295.00	1	295.00	294.00	0	488	0.00%
2019/12/06	14	294.25	1	295.50	295.00	13	486	2.67%
2019/12/05	0	0.00	1	287.00	287.00	-1	478	-0.21%
2019/12/04	9	281.50	0	0.00	282.50	9	473	1.90%
2019/11/28	0	0.00	1	294.00	293.50	-1	498	-0.20%
2019/11/20	3	282.50	4	282.00	282.00	-1	553	-0.18%
2019/11/15	1	293.50	0	0.00	292.50	1	557	0.18%
2019/11/08	10	295.65	0	0.00	296.00	10	577	1.73%
2019/11/05	0	0.00	1	308.00	307.50	-1	566	-0.18%
2019/11/04	1	307.00	1	307.00	309.00	0	575	0.00%
2019/10/31	3	305.00	0	0.00	303.50	3	578	0.52%
2019/10/30	1	293.00	1	295.00	293.50	0	564	0.00%
2019/10/29	0	0.00	12	298.42	298.00	-12	565	-2.12%
2019/10/16	5	307.50	0	0.00	307.00	5	685	0.73%
2019/10/09	1	296.00	1	293.00	293.50	0	682	0.00%
2019/10/07	2.1	291.04	2	293.25	290.00	0.1	680	0.01%
2019/10/04	0	0.00	6	301.50	293.00	-6	678	-0.88%
2019/10/03	3	318.83	5	318.30	317.50	-2	642	-0.31%
2019/10/02	1	311.50	7	311.50	311.50	-6	645	-0.93%
2019/09/27	1	326.00	6	323.00	322.50	-5	661	-0.76%
2019/09/26	1	332.00	1	332.00	330.00	0	656	0.00%
2019/09/11	0	0.00	1	331.50	329.00	-1	726	-0.14%
2019/09/04	0	0.00	10	328.50	330.00	-10	730	-1.37%
2019/08/29	1	348.00	0	0.00	347.00	1	726	0.14%
2019/08/28	2	360.00	2	357.50	353.50	0	727	0.00%
2019/08/27	1	355.00	2	359.25	356.00	-1	727	-0.14%
2019/08/26	1	345.00	1	346.00	346.00	0	716	0.00%
2019/08/23	7	342.14	8	341.13	344.00	-1	709	-0.14%
2019/08/21	2	328.00	0	0.00	328.50	2	709	0.28%
2019/08/20	4	334.13	0	0.00	331.00	4	707	0.57%
2019/08/14	0	0.00	1	334.50	333.00	-1	742	-0.13%
2019/08/07	0	0.00	4	347.13	337.00	-4	748	-0.53%
2019/08/06	4	332.13	0	0.00	341.50	4	753	0.53%
2019/08/05	1	348.00	3	349.67	346.00	-2	751	-0.27%
2019/08/02	0	0.00	2	361.25	359.00	-2	747	-0.27%
2019/07/31	2	370.50	0	0.00	373.00	2	752	0.27%
2019/07/30	1	380.50	1	366.00	366.00	0	756	0.00%
2019/07/29	1	378.00	0	0.00	375.00	1	761	0.13%
2019/07/26	0	0.00	2	383.00	383.50	-2	755	-0.26%
2019/07/25	2.1	398.12	2	396.50	394.50	0.1	736	0.01%
2019/07/24	2	405.00	11	397.77	397.00	-9	717	-1.25%
2019/07/23	9	398.83	0	0.00	396.00	9	710	1.27%
2019/07/22	1	380.50	1	381.50	379.50	0	672	0.00%
2019/07/19	1	376.50	0	0.00	375.00	1	667	0.15%
2019/07/18	0	0.00	0	366.50	365.00	0	681	0.00%
2019/07/16	0	374.50	0	0.00	373.50	0	675	0.00%
2019/07/15	6	372.83	0	0.00	373.00	6	679	0.88%
2019/07/09	0	0.00	15	352.50	351.50	-15	687	-2.18%
2019/07/03	0	0.00	1	373.50	376.00	-1	666	-0.15%
2019/07/02	0	0.00	1	378.50	381.00	-1	668	-0.15%
2019/07/01	3	381.00	0	0.00	378.50	3	670	0.45%
2019/06/27	0	0.00	7	376.43	375.00	-7	671	-1.04%
2019/06/26	0	0.00	3	377.67	375.00	-3	671	-0.45%
2019/06/25	0	0.00	3	400.33	401.00	-3	653	-0.46%
2019/06/24	1	409.50	4	408.00	406.50	-3	644	-0.47%
2019/06/21	6	407.33	2	404.50	404.50	4	640	0.62%
2019/06/20	4	397.63	2	397.00	397.00	2	635	0.31%
2019/06/19	0	0.00	2	390.00	390.00	-2	633	-0.32%
2019/06/11	1	393.00	4	392.25	386.50	-3	722	-0.42%
2019/06/10	1	377.00	1	380.00	382.00	0	716	0.00%
2019/06/05	0	0.00	31	377.50	374.00	-31	752	-4.12%
2019/06/04	1	372.00	1	370.00	369.00	0	749	0.00%
2019/06/03	2	368.00	51	367.82	366.50	-49	760	-6.44%
2019/05/31	1	378.00	1	379.00	377.00	0	790	0.00%
2019/05/30	1	378.00	2	381.00	380.00	-1	813	-0.12%
2019/05/29	4	381.00	4	378.75	377.00	0	814	0.00%
2019/05/28	2	376.75	2	377.75	378.50	0	823	0.00%
2019/05/27	2	377.75	3	376.50	374.00	-1	823	-0.12%
2019/05/24	5	376.60	1	381.50	380.00	4	821	0.49%
2019/05/23	0	0.00	1	355.00	356.50	-1	791	-0.13%
2019/05/22	9	374.39	21	375.07	366.00	-12	791	-1.52%
2019/05/21	3	354.33	1	345.00	366.50	2	786	0.25%
2019/05/20	1	357.00	0	0.00	351.00	1	781	0.13%
2019/05/16	0	0.00	0	371.00	369.00	0	785	0.00%
2019/05/15	1	383.50	0	0.00	381.00	1	788	0.13%
2019/05/14	12	371.33	0	0.00	378.00	12	786	1.53%
2019/05/13	6	372.83	1	378.00	371.00	5	788	0.63%
2019/05/10	4	394.75	0	0.00	384.50	4	792	0.50%
2019/05/09	4	400.00	1	403.00	395.00	3	778	0.39%
2019/05/08	3	402.83	0	0.00	407.00	3	771	0.39%
2019/05/07	0	0.00	0	410.00	405.00	0	766	-0.01%
2019/05/06	0	0.00	5	402.30	400.00	-5	765	-0.65%
2019/05/02	1	424.17	0	0.00	429.00	1	769	0.13%
2019/04/29	0	427.00	8	428.81	425.00	-8	778	-1.03%
2019/04/25	0	0.00	10	443.80	443.00	-10	771	-1.30%
2019/04/24	22	453.93	1	457.50	449.00	21	770	2.73%
2019/04/11	1	437.00	1	431.00	437.00	0	747	0.00%
2019/04/01	1	435.50	5	435.20	438.00	-4	753	-0.53%
2019/03/29	13	433.31	2	433.75	435.00	11	741	1.48%
2019/03/28	0	0.00	12	422.58	418.00	-12	732	-1.64%
2019/03/27	1	432.00	1	427.50	427.50	0	728	0.00%
2019/03/26	0	0.00	2	435.25	425.50	-2	726	-0.28%
2019/03/25	1	437.00	1	436.53	434.00	0	721	0.00%
2019/03/22	1	439.50	2	441.50	443.50	-1	720	-0.14%
2019/03/21	1	432.01	0	0.00	432.00	1	713	0.14%
2019/03/19	20	445.73	0	0.00	441.00	20	708	2.82%
2019/03/18	20	449.28	0	0.00	446.50	20	708	2.82%
2019/03/12	1	452.00	1	446.50	446.50	0	787	0.00%
2019/03/08	2	443.25	0	0.00	445.50	2	819	0.24%
2019/03/07	1	448.00	7	457.21	449.50	-6	824	-0.73%
2019/03/06	20	466.80	0	0.00	460.50	20	836	2.39%
2019/03/05	1	474.00	1	461.50	460.00	0	846	0.00%
2019/03/04	0	0.00	10	484.75	477.50	-10	854	-1.17%
2019/02/27	8	483.44	38	486.55	487.50	-30	854	-3.51%
2019/02/26	2	470.00	1	456.00	479.50	1	833	0.12%
2019/02/25	1	466.00	1	460.00	460.00	0	821	0.00%
2019/02/22	0	0.00	10	452.35	453.00	-10	837	-1.19%
2019/02/21	0	0.00	12	456.67	457.00	-12	857	-1.40%
2019/02/20	33	464.33	7	472.00	454.00	26	878	2.96%
2019/02/19	8	436.38	0	0.00	437.50	8	871	0.92%
2019/02/15	3	436.33	19	433.68	431.00	-16	910	-1.76%
2019/02/14	8	443.06	58	438.36	441.00	-50	904	-5.53%
2019/02/13	49	426.95	1	424.00	429.50	48	875	5.48%
2019/02/12	7	409.79	6	407.67	407.50	1	869	0.11%
2019/02/11	7	403.07	0	0.00	403.00	7	899	0.78%
2019/01/30	0	0.00	6	414.08	413.00	-6	905	-0.66%
2019/01/29	1	413.50	3	407.00	414.00	-2	947	-0.21%
2019/01/28	0	0.00	11	414.23	411.00	-11	961	-1.14%
2019/01/25	0	0.00	15	415.10	413.50	-15	1,003	-1.50%
2019/01/24	19	413.45	0	0.00	410.50	19	1,061	1.79%
2019/01/23	1	409.00	0	0.00	406.00	1	1,094	0.09%
2019/01/22	0	0.00	11	413.95	412.00	-11	1,147	-0.96%
2019/01/21	1	414.00	1	407.50	414.00	0	1,174	0.00%
2019/01/18	15	403.90	8	403.06	404.00	7	1,184	0.59%
2019/01/17	1	398.50	3	396.33	394.00	-2	1,197	-0.17%
2019/01/16	2	412.75	16	407.05	401.00	-14	1,210	-1.16%
2019/01/15	29	401.81	0	0.00	403.50	29	1,209	2.40%
2019/01/14	1	390.00	1	393.00	386.00	0	1,213	0.00%
2019/01/11	1	394.00	1	395.00	389.00	0	1,239	0.00%
2019/01/10	0	389.00	1	398.00	389.00	-1	1,267	-0.08%
2019/01/09	0	395.00	0	0.00	396.00	0	1,287	0.00%
2019/01/08	9	399.06	1	398.00	394.50	8	1,308	0.61%
2019/01/07	7	389.08	3	381.50	393.00	4	1,323	0.30%
2019/01/04	6	361.00	0	370.00	367.50	6	1,328	0.45%
2019/01/03	6	372.50	0	374.00	366.00	6	1,337	0.45%
2018/12/28	0	0.00	1	369.00	368.00	-1	1,418	-0.07%
2018/12/27	0	371.00	0	0.00	371.00	0	1,437	0.00%
2018/12/25	0	0.00	1	367.00	367.00	-1	1,475	-0.07%
2018/12/24	4	370.88	0	0.00	376.00	4	1,494	0.27%
2018/12/21	0	0.00	3	365.00	373.50	-3	1,527	-0.20%
2018/12/20	22	381.84	5	376.70	375.00	17	1,529	1.11%
2018/12/18	0	0.00	4	394.50	390.00	-4	1,550	-0.26%
2018/12/17	0	0.00	4	395.88	397.00	-4	1,570	-0.25%
2018/12/14	0	0.00	2	394.00	394.00	-2	1,588	-0.13%
2018/12/13	0	0.00	3	398.50	399.00	-3	1,618	-0.19%
2018/12/12	1	395.00	0	0.00	396.00	1	1,639	0.06%
2018/12/11	0	0.00	1	381.00	384.50	-1	1,661	-0.06%
2018/12/10	0	0.00	2	377.75	377.00	-2	1,671	-0.12%
2018/12/07	2	399.50	1	396.50	398.00	1	1,665	0.06%
2018/12/06	0	0.00	1	404.50	397.50	-1	1,675	-0.06%
2018/12/05	0	0.00	22	402.93	394.00	-22	1,689	-1.30%
2018/12/04	13	424.50	2	421.00	425.00	11	1,675	0.66%
2018/12/03	13	422.65	6	418.75	415.00	7	1,665	0.42%
2018/11/30	0	0.00	3	410.33	408.50	-3	1,653	-0.18%
2018/11/29	12	419.50	18	416.00	407.00	-6	1,656	-0.36%
2018/11/28	28	403.98	2	401.25	402.50	26	1,647	1.58%
2018/11/27	46	386.83	1	387.50	398.50	45	1,647	2.73%
2018/11/22	0	0.00	3	400.17	380.50	-3	1,637	-0.18%
2018/11/21	0	0.00	3	394.50	398.00	-3	1,622	-0.18%
2018/11/20	6	383.00	11	387.55	383.00	-5	1,610	-0.31%
2018/11/19	0	0.00	44	399.42	393.00	-44	1,602	-2.75%
2018/11/16	10	399.45	47	396.81	401.00	-37	1,578	-2.34%
2018/11/15	5	388.10	23	386.72	390.50	-18	1,556	-1.16%
2018/11/14	22	389.48	5	382.40	379.00	17	1,539	1.10%
2018/11/13	4	369.00	8	365.38	366.50	-4	1,520	-0.26%
2018/11/12	0	0.00	24	373.06	366.50	-24	1,518	-1.58%
2018/11/09	6	374.08	28	373.73	370.00	-22	1,520	-1.45%
2018/11/08	14	382.54	15	373.87	365.00	-1	1,505	-0.07%
2018/11/07	2	345.00	2	348.25	356.50	0	1,483	0.00%
2018/11/06	156	349.61	20	355.08	347.50	136	1,484	9.16%	大買/鉅額交易
2018/11/05	0	0.00	14	344.46	351.00	-14	1,457	-0.96%
2018/11/02	15	344.33	39	344.50	343.00	-24	1,459	-1.64%
2018/11/01	36	333.86	32	336.69	334.00	4	1,452	0.28%
2018/10/31	35	306.77	17	305.91	316.50	18	1,417	1.27%
2018/10/30	11	279.73	26	272.23	288.00	-15	1,413	-1.06%
2018/10/29	38	269.08	7	269.21	262.00	31	1,403	2.21%
2018/10/26	12	289.29	4	293.13	283.00	8	1,388	0.58%
2018/10/25	2	297.00	1	289.00	293.00	1	1,422	0.07%
2018/10/24	6	306.25	3	303.83	305.50	3	1,410	0.21%
2018/10/23	0	0.00	3	306.33	299.00	-3	1,408	-0.21%
2018/10/22	10	304.80	2	307.00	309.00	8	1,420	0.56%
2018/10/19	8	293.94	8	289.56	305.50	0	1,475	0.00%
2018/10/18	20	296.38	9	298.61	296.00	11	1,458	0.75%
2018/10/17	0	0.00	5	315.50	305.00	-5	1,439	-0.35%
2018/10/16	8	309.06	11	307.73	308.00	-3	1,431	-0.21%
2018/10/15	12	312.46	5	308.40	314.00	7	1,410	0.50%
2018/10/12	7	299.43	16	299.84	300.50	-9	1,392	-0.65%
2018/10/11	2	284.00	16	286.28	283.00	-14	1,389	-1.01%
2018/10/09	19	307.66	29	301.66	314.00	-10	1,382	-0.72%
2018/10/08	3	332.17	26	333.00	319.00	-23	1,340	-1.72%
2018/10/05	13	358.38	22	353.98	354.00	-9	1,322	-0.68%
2018/10/04	7	368.93	35	369.99	372.50	-28	1,312	-2.13%
2018/10/03	33	378.59	17	376.09	376.00	16	1,305	1.23%
2018/10/02	5	367.70	20	364.68	367.00	-15	1,302	-1.15%
2018/10/01	48	373.09	2	360.50	376.00	46	1,295	3.55%
2018/09/28	5	364.90	48	364.35	370.00	-43	1,321	-3.25%
2018/09/27	2	378.00	14	382.29	377.50	-12	1,337	-0.90%
2018/09/26	3	396.50	16	395.03	393.00	-13	1,358	-0.96%
2018/09/25	20	398.40	9	391.22	394.00	11	1,362	0.81%
2018/09/21	28	395.36	0	0.00	386.00	28	1,351	2.07%
2018/09/20	25	385.22	29	383.76	387.00	-4	1,335	-0.30%
2018/09/19	49	384.15	22	390.34	396.00	27	1,317	2.05%
2018/09/18	9	365.44	15	360.00	360.00	-6	1,289	-0.47%
2018/09/17	4	378.25	48	386.48	384.00	-44	1,269	-3.46%
2018/09/14	24	405.25	2	392.25	407.00	22	1,244	1.77%
2018/09/12	17	392.65	0	0.00	386.00	17	1,232	1.38%
2018/09/11	22	396.36	41	403.63	389.50	-19	1,224	-1.55%
2018/09/10	48	439.24	40	432.13	426.00	8	1,196	0.67%
2018/09/07	3	474.17	1	485.00	473.00	2	1,178	0.17%
2018/09/06	1	479.00	16	478.81	479.00	-15	1,177	-1.27%
2018/09/05	3	500.67	2	495.50	485.00	1	1,174	0.09%
2018/09/04	19	495.92	4	491.63	498.50	15	1,168	1.28%
2018/09/03	9	491.33	9	491.06	485.50	0	1,163	0.00%
2018/08/31	2	480.75	14	479.79	484.00	-12	1,152	-1.04%
2018/08/30	12	483.67	21	481.34	488.00	-9	1,153	-0.78%
2018/08/29	1	484.00	20	478.35	474.00	-19	1,153	-1.65%
2018/08/28	3	478.50	3	482.17	473.00	0	1,167	0.00%
2018/08/27	5	476.80	25	474.90	476.50	-20	1,167	-1.72%
2018/08/24	16	454.03	1	451.00	454.00	15	1,159	1.30%
2018/08/23	30	467.52	2	468.00	463.50	28	1,166	2.40%
2018/08/22	7	470.21	1	472.00	470.50	6	1,186	0.51%
2018/08/21	10	478.30	21	475.71	476.50	-11	1,193	-0.92%
2018/08/20	1	465.53	1	474.00	467.50	0	1,201	0.00%
2018/08/17	1	475.00	0	0.00	475.00	1	1,202	0.08%
2018/08/16	6	487.58	0	0.00	485.00	6	1,211	0.50%
2018/08/15	1	486.00	5	485.20	482.00	-4	1,223	-0.33%
2018/08/14	40	475.68	24	485.46	495.00	16	1,232	1.30%
2018/08/13	3	470.33	22	471.23	475.00	-19	1,236	-1.54%
2018/08/10	3	507.33	4	499.00	493.00	-1	1,233	-0.08%
2018/08/09	57	502.68	5	490.50	506.00	52	1,246	4.17%
2018/08/08	27	532.26	16	528.81	508.00	11	1,265	0.87%
2018/08/07	1	520.00	67	522.45	525.00	-66	1,254	-5.26%
2018/08/06	6	515.67	23	519.35	530.00	-17	1,284	-1.32%
2018/08/03	47	518.13	24	515.75	507.00	23	1,303	1.76%
2018/08/02	14	485.29	10	487.10	485.00	4	1,277	0.31%
2018/08/01	47	495.15	23	506.96	500.00	24	1,268	1.89%
2018/07/31	3	466.83	0	0.00	468.00	3	1,225	0.24%
2018/07/30	4	468.88	4	475.38	470.50	0	1,227	0.00%
2018/07/27	7	471.43	13	473.35	471.50	-6	1,243	-0.48%
2018/07/26	157	467.62	49	455.68	470.00	108	1,243	8.69%	大買/鉅額交易
2018/07/24	26	388.02	3	375.00	391.00	23	1,194	1.92%
2018/07/23	40	372.31	5	376.50	377.00	35	1,204	2.91%
2018/07/20	9	379.67	0	0.00	374.00	9	1,214	0.74%
2018/07/19	10	379.30	0	0.00	381.50	10	1,232	0.81%
2018/07/18	15	371.87	0	0.00	371.50	15	1,248	1.20%
2018/07/17	15	389.50	1	388.50	382.50	14	1,255	1.11%
2018/07/16	33	408.02	0	0.00	400.00	33	1,278	2.58%
2018/07/13	10	399.10	3	395.17	406.50	7	1,317	0.53%
2018/07/12	3	394.50	0	0.00	388.50	3	1,349	0.22%
2018/07/11	2	387.00	2	382.25	387.00	0	1,372	0.00%
2018/07/10	10	387.85	5	370.50	390.00	5	1,384	0.36%
2018/07/09	14	369.39	5	373.00	365.00	9	1,396	0.64%
2018/07/06	11	364.59	7	352.29	371.00	4	1,418	0.28%
2018/07/05	25	380.80	10	381.50	360.00	15	1,426	1.05%
2018/07/04	6	409.58	23	443.07	396.00	-17	1,418	-1.20%
2018/07/03	8	445.25	2	450.75	439.50	6	1,432	0.42%
2018/07/02	3	438.50	2	430.50	447.50	1	1,448	0.07%
2018/06/29	9	429.22	0	0.00	435.00	9	1,467	0.61%
2018/06/28	3	417.67	0	0.00	416.00	3	1,484	0.20%
2018/06/27	7	431.21	0	0.00	425.00	7	1,527	0.46%
2018/06/26	30	432.95	0	0.00	434.00	30	1,525	1.97%
2018/06/25	1	425.00	0	0.00	421.00	1	1,522	0.07%
2018/06/22	0	0.00	0	498.50	438.00	0	1,525	0.00%
2018/06/21	4	447.25	1	447.17	453.50	3	1,527	0.19%
2018/06/20	6	429.53	16	434.09	436.00	-10	1,529	-0.65%
2018/06/19	10	464.30	4	476.63	456.00	6	1,528	0.39%
2018/06/15	2	491.00	4	487.88	482.50	-2	1,525	-0.13%
2018/06/14	4	486.13	0	0.00	484.50	4	1,522	0.26%
2018/06/13	1	476.00	1	478.50	476.00	0	1,520	0.00%
2018/06/12	1	480.50	1	480.50	480.50	0	1,535	0.00%
2018/06/11	2	476.00	0	0.00	480.50	2	1,545	0.13%
2018/06/08	2	467.50	1	472.50	468.00	1	1,549	0.06%
2018/06/06	2	485.00	1	491.00	481.50	1	1,575	0.06%
2018/06/05	3	491.00	1	496.50	483.50	2	1,583	0.13%
2018/06/01	3	473.00	3	461.00	473.00	0	1,579	0.00%
2018/05/30	6	458.83	4	466.00	459.00	2	1,608	0.12%
2018/05/25	3	476.50	4	476.38	476.50	-1	1,609	-0.06%
2018/05/24	2	486.00	0	0.00	476.50	2	1,634	0.12%
2018/05/23	2	469.00	2	477.75	484.00	0	1,644	0.00%
2018/05/22	0	0.00	1	466.00	465.50	-1	1,667	-0.06%
2018/05/21	3	475.17	4	474.63	473.50	-1	1,672	-0.06%
2018/05/18	2	461.25	1	467.00	454.00	1	1,681	0.06%
2018/05/17	6	477.08	2	473.75	462.00	4	1,698	0.24%
2018/05/16	3	473.50	4	470.88	470.50	-1	1,715	-0.06%
2018/05/15	0	0.00	0	448.00	448.00	0	1,705	0.00%
2018/05/14	4	455.00	3	458.65	453.00	1	1,728	0.06%
2018/05/11	19	423.05	4	419.00	437.50	15	1,692	0.89%
2018/05/10	2	397.51	2	394.50	398.00	0	1,663	0.00%
2018/05/09	2	387.50	1	380.00	387.00	1	1,663	0.06%
2018/05/08	1	379.00	1	387.00	378.00	0	1,676	0.00%
2018/05/07	2	386.25	1	380.50	384.00	1	1,691	0.06%
2018/05/04	4	371.75	1	389.00	375.00	3	1,710	0.18%
2018/05/03	3	386.33	2	381.50	385.00	1	1,721	0.06%
2018/05/02	2	381.00	1	376.00	378.00	1	1,737	0.06%
2018/04/30	8	361.00	0	0.00	378.00	8	1,760	0.45%
2018/04/27	2	357.25	2	352.50	360.00	0	1,781	0.00%
2018/04/26	1	364.50	4	362.50	364.50	-3	1,793	-0.17%
2018/04/25	11	380.18	1	369.50	378.00	10	1,786	0.56%
2018/04/24	3	369.33	2	376.50	366.00	1	1,772	0.06%
2018/04/23	1	378.00	0	0.00	380.50	1	1,771	0.06%
2018/04/20	12	394.29	0	0.00	391.00	12	1,785	0.67%
2018/04/19	6	388.25	5	385.00	408.50	1	1,809	0.06%
2018/04/18	13	373.04	3	382.50	372.00	10	1,801	0.55%
2018/04/17	13	387.00	1	390.00	380.00	12	1,796	0.67%
2018/04/16	5	381.10	0	0.00	382.00	5	1,803	0.28%
2018/04/13	1	378.50	39	379.40	382.50	-38	1,807	-2.10%
2018/04/12	3	372.00	5	359.00	366.00	-2	1,813	-0.11%
2018/04/11	5	350.70	11	360.32	362.50	-6	1,808	-0.33%
2018/04/10	13	355.73	6	347.25	339.50	7	1,806	0.39%
2018/04/09	7	351.07	0	0.00	356.00	7	1,786	0.39%
2018/04/03	15	326.73	4	329.25	338.00	11	1,754	0.63%
2018/04/02	21	326.74	3	327.17	328.00	18	1,746	1.03%
2018/03/31	1	329.00	4	323.50	324.50	-3	1,737	-0.17%
2018/03/30	28	317.79	0	0.00	320.00	28	1,721	1.63%
2018/03/29	12	300.00	0	0.00	301.00	12	1,690	0.71%
2018/03/28	7	298.21	0	0.00	296.50	7	1,693	0.41%
2018/03/27	4	303.25	0	0.00	300.00	4	1,699	0.24%
2018/03/26	12	297.88	5	300.30	297.00	7	1,699	0.41%
2018/03/16	0	0.00	4	310.63	310.00	-4	1,731	-0.23%
2018/03/15	5	318.30	0	0.00	316.00	5	1,726	0.29%
2018/03/13	0	0.00	6	310.50	310.00	-6	1,738	-0.35%
2018/03/12	9	312.72	0	0.00	312.50	9	1,752	0.51%
2018/03/08	0	0.00	10	311.00	304.00	-10	1,795	-0.56%
2018/03/06	0	0.00	25	320.30	313.00	-25	1,831	-1.37%
2018/03/05	0	0.00	14	314.82	313.00	-14	1,822	-0.77%
2018/03/02	0	0.00	16	312.19	312.50	-16	1,851	-0.86%
2018/03/01	5	311.20	0	0.00	317.50	5	1,894	0.26%
2018/02/27	0	0.00	6	307.92	311.00	-6	1,959	-0.31%
2018/02/26	11	307.27	0	0.00	310.00	11	1,984	0.55%
2018/02/23	0	0.00	8	295.56	294.00	-8	1,966	-0.41%
2018/02/22	22	290.27	0	0.00	294.50	22	1,957	1.12%
2018/02/12	2	268.50	10	254.00	252.50	-8	1,925	-0.42%
2018/02/09	0	0.00	6	239.17	257.50	-6	1,904	-0.32%
2018/02/07	11	296.23	0	0.00	293.00	11	1,840	0.60%
2018/02/06	11	290.36	0	0.00	280.50	11	1,825	0.60%
2018/02/02	8	310.56	0	0.00	313.00	8	1,789	0.45%
2018/02/01	2	321.25	5	316.20	302.00	-3	1,811	-0.17%
2018/01/31	7	303.00	0	0.00	315.00	7	1,802	0.39%
2018/01/30	3	302.17	0	0.00	305.50	3	1,849	0.16%
2018/01/29	3	308.67	0	0.00	310.50	3	1,848	0.16%
2018/01/26	0	0.00	1	329.50	319.00	-1	1,865	-0.05%
2018/01/25	0	0.00	3	337.17	337.00	-3	1,889	-0.16%
2018/01/24	0	0.00	6	318.17	333.00	-6	1,888	-0.32%
2018/01/23	4	314.88	0	0.00	318.00	4	1,864	0.21%
2018/01/22	14	291.07	0	0.00	301.00	14	1,825	0.77%
2018/01/19	0	0.00	7	279.29	284.00	-7	1,794	-0.39%
2018/01/18	0	0.00	6	285.17	283.50	-6	1,779	-0.34%
2018/01/17	0	0.00	32	286.83	283.50	-32	1,780	-1.80%
2018/01/16	0	0.00	19	285.26	290.00	-19	1,756	-1.08%
2018/01/15	2	287.25	0	0.00	289.00	2	1,720	0.12%
2018/01/12	14	251.21	1	262.50	264.00	13	1,664	0.78%
2018/01/11	13	247.38	9	261.17	249.50	4	1,623	0.25%
2018/01/10	19	252.97	0	0.00	266.00	19	1,592	1.19%
2018/01/08	8	243.44	0	0.00	240.00	8	1,561	0.51%
2018/01/05	5	229.90	0	0.00	228.50	5	1,526	0.33%
2018/01/04	7	225.14	0	0.00	222.00	7	1,511	0.46%
2018/01/03	3	215.17	0	0.00	216.00	3	1,472	0.20%