億豐 (8464)-中國信託券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
419.5
漲跌
▲7.5
漲幅
+1.82%
成交量
671張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億豐 (8464)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	2	419.75	2	420.50	419.50	0	947	0.00%
2024/11/21	2	402.75	0	0.00	412.00	2	948	0.21%
2024/11/20	3	413.00	1	409.50	409.00	2	952	0.21%
2024/11/19	1	420.00	0	0.00	419.50	1	939	0.11%
2024/11/18	0	0.00	4	410.50	414.50	-4	956	-0.42%
2024/11/15	0	0.00	7	412.79	408.50	-7	981	-0.71%
2024/11/14	2	410.00	0	0.00	409.00	2	1,020	0.20%
2024/11/13	60	420.03	0	0.00	418.50	60	1,024	5.86%
2024/11/12	0	0.00	14	422.71	425.00	-14	1,011	-1.38%
2024/11/11	1.1	440.07	0	0.00	436.00	1.1	996	0.11%
2024/11/08	2	443.00	2	447.76	447.00	0	992	0.00%
2024/11/07	3	452.36	0	456.00	434.50	3	962	0.31%
2024/11/06	1	478.00	0.1	486.50	479.00	1	927	0.10%
2024/11/04	0.8	493.00	5	483.50	492.00	-4.2	940	-0.45%
2024/11/01	2	472.00	0	0.00	469.50	2	941	0.21%
2024/10/30	1	474.50	0	0.00	481.00	1	945	0.11%
2024/10/29	1	484.00	0	484.50	479.00	1	950	0.10%
2024/10/28	1	490.50	0	0.00	489.00	1	955	0.10%
2024/10/25	0	0.00	3	507.00	498.50	-3	977	-0.31%
2024/10/23	1	488.00	0	0.00	490.00	1	1,017	0.10%
2024/10/22	0	498.00	1	499.00	499.00	-1	1,024	-0.10%
2024/10/21	4	499.00	0	0.00	500.00	4	1,039	0.38%
2024/10/18	1	514.00	14	513.07	514.00	-13	1,050	-1.24%
2024/10/16	0	0.00	2	488.50	488.50	-2	1,047	-0.19%
2024/10/15	2	500.00	0	0.00	503.00	2	1,030	0.19%
2024/10/14	1	503.00	0	0.00	507.00	1	1,029	0.10%
2024/10/11	2	504.60	0	0.00	503.00	2	1,034	0.20%
2024/10/08	0	0.00	1.1	507.89	506.00	-1.1	1,039	-0.10%
2024/10/07	3	490.68	1.1	490.82	500.00	1.9	1,036	0.19%
2024/10/04	4	498.36	0	0.00	501.00	4	1,021	0.39%
2024/10/01	2	517.50	3	511.67	510.00	-1	1,013	-0.10%
2024/09/30	0	0.00	3	512.33	510.00	-3	1,025	-0.29%
2024/09/27	0.1	506.00	3	507.00	505.00	-2.9	1,035	-0.28%
2024/09/26	0.1	507.00	0	0.00	507.00	0.1	1,033	0.00%
2024/09/25	1	508.00	0	0.00	509.00	1	1,030	0.10%
2024/09/23	2.1	500.33	1	503.45	508.00	1.1	1,019	0.11%
2024/09/20	6	512.67	4	511.50	508.00	2	1,020	0.20%
2024/09/19	13	512.85	113.1	511.38	513.00	-100.1	1,005	-9.96%	大賣/
2024/09/13	1.1	487.76	1	492.50	490.00	0.1	961	0.01%
2024/09/12	0	0.00	2	472.75	476.00	-2	949	-0.21%
2024/09/11	4	459.38	3	451.33	454.00	1	938	0.11%
2024/09/10	0	0.00	4	478.88	471.50	-4	928	-0.43%
2024/09/09	1	459.00	0	0.00	465.50	1	907	0.11%
2024/09/06	0	0.00	2	456.97	465.00	-2	905	-0.22%
2024/09/05	2	465.50	0	0.00	466.00	2	903	0.22%
2024/09/04	2	457.75	2	466.00	461.50	0	918	0.00%
2024/09/03	3	473.83	3	475.00	477.00	0	921	0.00%
2024/09/02	15	481.00	3	481.83	479.50	12	919	1.31%
2024/08/30	4	469.38	4	470.00	470.00	0	919	0.00%
2024/08/29	1	480.50	1	487.50	476.00	0	917	0.00%
2024/08/28	1	472.00	1	465.00	471.00	0	905	0.00%
2024/08/27	12	467.50	0	0.00	467.50	12	911	1.32%
2024/08/26	2	457.50	2	452.50	456.00	0	908	0.00%
2024/08/23	2	448.25	1	450.00	451.00	1	919	0.11%
2024/08/22	3	460.33	0	0.00	457.50	3	918	0.33%
2024/08/21	0	0.00	15	466.17	460.50	-15	909	-1.65%
2024/08/20	3	476.33	0.4	478.00	480.00	2.6	898	0.29%
2024/08/19	2	453.25	4	458.25	459.00	-2	870	-0.23%
2024/08/16	0.4	443.95	2	444.00	441.50	-1.6	836	-0.19%
2024/08/13	0	0.00	1.1	407.81	408.00	-1.1	771	-0.14%
2024/08/12	4	400.50	1	404.00	403.00	3	779	0.38%
2024/08/09	1	386.00	3	395.00	391.50	-2	779	-0.26%
2024/08/08	17	385.12	0	0.00	385.00	17	778	2.18%
2024/08/07	4	399.50	4	398.00	399.00	0	772	0.00%
2024/08/06	2	383.25	3	393.00	383.00	-1	764	-0.13%
2024/08/05	1	381.00	6	375.17	373.50	-5	752	-0.66%
2024/08/02	2.1	389.76	0	0.00	393.50	2.1	749	0.27%
2024/07/31	30	401.90	3	400.00	397.50	27	746	3.61%
2024/07/30	3	405.33	3	412.50	418.00	0	763	0.00%
2024/07/29	2	411.00	1	406.50	407.50	1	744	0.13%
2024/07/26	3	392.00	0	0.00	393.00	3	717	0.42%
2024/07/22	5	390.80	4	389.75	375.50	1	701	0.14%
2024/07/19	0	0.00	4.4	375.72	383.00	-4.4	686	-0.64%
2024/07/18	2	365.00	2	367.00	368.50	0	675	0.00%
2024/07/17	1	365.50	0	0.00	365.50	1	674	0.15%
2024/07/16	2	365.00	0	0.00	365.00	2	669	0.30%
2024/07/15	8	370.00	0	0.00	370.00	8	672	1.19%
2024/07/12	6	375.00	0	0.00	375.00	6	677	0.89%
2024/07/11	0.1	376.50	0	0.00	375.50	0.1	679	0.01%
2024/07/10	13	379.85	11	380.26	383.00	2	688	0.29%
2024/07/09	1	382.50	3	386.67	381.00	-2	683	-0.29%
2024/07/08	1	405.00	0	0.00	405.00	1	674	0.15%
2024/07/04	12	391.42	5	389.40	395.00	7	666	1.05%
2024/07/03	192.6	402.65	5	389.00	415.50	187.6	661	28.36%	大買/鉅額交易
2024/07/02	4	378.75	0	0.00	380.50	4	644	0.62%
2024/07/01	0	0.00	0.3	388.50	387.00	-0.3	638	-0.04%
2024/06/28	0	0.00	3	390.00	390.00	-3	641	-0.47%
2024/06/27	3	383.83	6	381.67	384.50	-3	634	-0.47%
2024/06/26	3.1	370.55	1	373.00	370.50	2.1	616	0.34%
2024/06/25	3	373.67	7	375.29	375.00	-4	612	-0.65%
2024/06/24	2.1	363.69	22	355.14	365.50	-19.9	603	-3.29%
2024/06/21	1.1	359.18	0	0.00	355.50	1.1	603	0.18%
2024/06/20	3.1	357.12	3	356.33	358.00	0.1	604	0.01%
2024/06/19	3	361.67	3	362.17	360.00	0	599	0.00%
2024/06/18	3	363.33	1	363.00	364.00	2	601	0.33%
2024/06/17	1	367.00	51	367.62	370.00	-50	603	-8.29%
2024/06/14	5	363.80	2	360.49	362.00	3	604	0.49%
2024/06/13	5	373.60	3	374.00	372.50	2	593	0.34%
2024/06/12	5	378.00	5	378.20	375.50	0	595	0.00%
2024/06/11	1	379.53	3	382.83	379.50	-2	597	-0.33%
2024/06/07	4	371.00	9	372.17	375.00	-5	575	-0.87%
2024/06/06	1	361.50	1	365.00	364.00	0	565	0.00%
2024/06/05	2	358.75	2	358.75	359.50	0	566	0.00%
2024/06/04	3	356.33	3	354.67	357.00	0	561	0.00%
2024/06/03	4	352.63	8	352.38	352.00	-4	555	-0.72%
2024/05/31	0	0.00	17	351.24	351.00	-17	559	-3.04%
2024/05/30	1	352.50	1	347.00	349.00	0	549	0.00%
2024/05/29	1	351.00	0	0.00	349.00	1	546	0.18%
2024/05/28	0	0.00	2	354.50	353.50	-2	546	-0.37%
2024/05/27	3	356.83	1	356.50	352.00	2	544	0.37%
2024/05/21	1	358.00	1	357.50	357.00	0	559	0.00%
2024/05/20	1	357.00	1	359.00	357.50	0	566	0.00%
2024/05/16	2	360.75	2	361.75	356.00	0	559	0.00%
2024/05/15	3	351.00	3	350.00	352.00	0	555	0.00%
2024/05/14	1	346.00	6	347.33	345.50	-5	564	-0.89%
2024/05/13	3	345.17	1	344.00	344.00	2	560	0.36%
2024/05/10	2	343.50	0	0.00	340.50	2	555	0.36%
2024/05/09	4.1	346.84	3	348.17	345.50	1.1	559	0.19%
2024/05/08	1	344.50	0	0.00	346.50	1	561	0.18%
2024/05/07	8	347.50	9	345.61	345.00	-1	556	-0.18%
2024/05/06	2	344.75	2	351.75	342.50	0	553	0.00%
2024/05/03	5.1	351.57	9	349.00	346.00	-3.9	539	-0.72%
2024/05/02	2	373.50	2	373.50	369.00	0	509	0.00%
2024/04/30	3	383.00	3	383.00	381.00	0	511	0.00%
2024/04/29	2	375.00	1.1	375.00	378.00	0.9	512	0.18%
2024/04/26	4.1	380.58	4.1	384.15	376.50	0	505	-0.01%
2024/04/25	3	376.33	2	375.50	376.00	1	498	0.20%
2024/04/24	5	377.80	33.3	377.22	379.50	-28.2	497	-5.67%
2024/04/23	6	371.67	7	371.50	373.50	-1	502	-0.20%
2024/04/22	6	363.83	10	363.20	365.50	-4	508	-0.79%
2024/04/19	9.1	364.33	14	363.79	365.00	-4.9	525	-0.93%
2024/04/18	4.2	362.55	2	365.50	368.50	2.2	518	0.41%
2024/04/17	4	362.00	9	361.22	362.00	-5	538	-0.93%
2024/04/16	14	360.50	14	362.00	358.00	0	534	0.00%
2024/04/15	3	356.00	2	356.00	357.00	1	519	0.19%
2024/04/11	1	349.00	0	0.00	352.50	1	517	0.19%
2024/04/10	1	353.50	0	0.00	353.50	1	512	0.20%
2024/04/09	40	358.60	10	356.55	354.00	30	514	5.83%
2024/04/08	2	350.50	43	350.40	350.00	-41	504	-8.12%
2024/04/03	0	0.00	3	351.17	348.00	-3	501	-0.60%
2024/04/02	8	350.94	8	350.19	349.00	0	500	0.00%
2024/04/01	0	0.00	7	350.93	350.50	-7	496	-1.41%
2024/03/29	5	353.40	5	354.60	351.50	0	493	0.00%
2024/03/28	3	357.17	3	358.67	355.00	0	494	0.00%
2024/03/27	15	355.17	0	0.00	355.00	15	491	3.05%
2024/03/26	4	348.88	3	349.33	345.00	1	492	0.20%
2024/03/25	8	348.50	5	348.00	346.50	3	493	0.61%
2024/03/20	2	351.25	0	0.00	351.00	2	518	0.39%
2024/03/19	1.2	357.24	0	0.00	354.00	1.2	537	0.21%
2024/03/18	2	361.00	2	364.50	361.50	0	532	0.00%
2024/03/15	9	358.44	12	358.67	361.50	-3	534	-0.56%
2024/03/14	6	363.25	4	364.63	364.00	2	523	0.38%
2024/03/13	1	377.00	0	0.00	377.00	1	513	0.19%
2024/03/12	5	378.80	36	379.85	378.50	-31	514	-6.03%
2024/03/11	1	378.50	0	0.00	378.50	1	517	0.19%
2024/03/07	2	381.00	2	380.00	382.00	0	524	0.00%
2024/03/06	3	380.50	3	382.17	380.50	0	526	0.00%
2024/03/04	2	375.00	0	0.00	372.50	2	534	0.37%
2024/03/01	1	376.50	4	375.88	379.00	-3	537	-0.56%
2024/02/29	4	370.13	0	0.00	369.50	4	524	0.76%
2024/02/27	7	371.43	21	371.17	371.50	-14	520	-2.69%
2024/02/26	4	368.38	5	368.70	369.00	-1	515	-0.19%
2024/02/23	12	371.33	12	370.50	372.00	0	518	0.00%
2024/02/22	17	371.09	20	370.20	370.00	-3	544	-0.55%
2024/02/21	12	361.46	6	363.00	365.00	6	538	1.11%
2024/02/20	11	357.00	17	356.62	358.00	-6	543	-1.10%
2024/02/19	14	353.11	14	353.68	352.50	0	552	0.00%
2024/02/16	7	353.79	7	350.29	350.00	0	560	0.00%
2024/02/15	4	344.63	6	343.58	346.00	-2	558	-0.36%
2024/02/05	9	341.78	8	341.13	338.50	1	548	0.18%
2024/02/02	15	346.37	13	345.81	346.00	2	552	0.36%
2024/02/01	23	347.02	23	345.85	348.00	0	560	0.00%
2024/01/31	4	336.13	5	340.20	335.50	-1	556	-0.18%
2024/01/30	3	344.00	3	344.00	342.00	0	549	0.00%
2024/01/29	12	347.38	7	347.57	348.00	5	544	0.92%
2024/01/18	7	340.71	4	341.75	340.00	3	528	0.57%
2024/01/17	3	346.83	0	0.00	341.50	3	519	0.58%
2024/01/15	1	359.50	1	359.50	365.00	0	493	0.00%
2024/01/11	8	379.44	48	372.60	368.50	-40	470	-8.50%
2024/01/10	0	0.00	46.1	350.00	351.00	-46.1	443	-10.38%
2024/01/09	9	349.17	4	349.25	348.00	5	440	1.13%
2024/01/08	2	343.50	0	0.00	343.50	2	445	0.45%
2024/01/05	5	340.70	0	0.00	339.50	5	447	1.12%
2024/01/04	3	342.00	0	0.00	344.50	3	447	0.67%
2024/01/03	7	342.14	0	0.00	343.00	7	454	1.54%
2024/01/02	30	347.82	0	0.00	349.00	30	453	6.62%
2023/12/27	0	0.00	50	349.78	349.50	-50	457	-10.94%
2023/12/26	0	0.00	1	352.00	352.00	-1	453	-0.22%
2023/12/25	0	0.00	90	347.63	349.50	-90	454	-19.80%
2023/12/19	7	356.21	0	0.00	361.50	7	436	1.60%
2023/12/18	44	365.03	0	0.00	360.50	44	431	10.20%
2023/12/12	1	343.00	0	353.00	344.00	1	375	0.26%
2023/12/11	0	0.00	0.3	350.50	354.50	-0.3	375	-0.08%
2023/12/06	1	350.50	0	360.00	359.00	1	380	0.26%
2023/11/27	3	339.00	0	0.00	339.00	3	349	0.86%
2023/11/24	14	338.99	0	0.00	342.50	14	352	3.98%
2023/11/21	3	349.50	0	0.00	347.50	3	343	0.87%
2023/11/20	0	0.00	0.1	331.50	346.00	-0.1	314	-0.02%
2023/11/16	0	0.00	0	347.50	340.50	0	294	-0.01%
2023/11/13	21	319.98	0	0.00	321.00	21	281	7.45%
2023/11/10	2	317.75	3	321.50	326.00	-1	281	-0.35%
2023/11/09	0	0.00	1	314.50	311.50	-1	282	-0.35%
2023/10/31	0	296.00	0	0.00	286.00	0	295	0.01%
2023/10/30	0	0.00	1	296.50	297.00	-1	293	-0.34%
2023/10/26	0	290.50	0	0.00	292.00	0	324	0.01%
2023/10/23	0	293.90	0	0.00	291.00	0	341	0.00%
2023/10/20	1	286.00	1	290.00	290.00	0	358	0.00%
2023/10/17	1	300.00	0	0.00	300.00	1	358	0.28%
2023/10/16	0	0.00	0.1	306.50	300.50	-0.1	369	-0.02%
2023/10/11	1	307.00	0	0.00	309.00	1	368	0.27%
2023/10/05	0	0.00	1	316.50	315.00	-1	368	-0.27%
2023/10/04	1	304.50	0	0.00	306.50	1	364	0.27%
2023/10/03	8	310.00	1	315.00	313.00	7	366	1.91%
2023/09/26	4	308.75	0	0.00	313.00	4	377	1.06%
2023/09/22	0	0.00	1	315.50	316.50	-1	380	-0.26%
2023/09/21	1	309.00	0	0.00	309.50	1	381	0.26%
2023/09/20	0	0.00	34.8	316.35	313.00	-34.8	380	-9.16%
2023/09/19	0	0.00	35.1	322.30	319.00	-35.1	378	-9.27%
2023/09/18	0	0.00	35.1	324.24	322.00	-35.1	381	-9.21%
2023/09/15	20	323.93	0	0.00	326.00	20	391	5.11%
2023/09/12	0	0.00	2	317.00	321.00	-2	398	-0.50%
2023/09/11	1	310.00	0	0.00	308.00	1	398	0.25%
2023/09/01	0	0.00	3	312.00	313.00	-3	420	-0.71%
2023/08/31	3	303.00	0	0.00	299.00	3	417	0.72%
2023/08/30	0	0.00	1	310.00	311.00	-1	413	-0.24%
2023/08/28	0	300.50	0	0.00	300.00	0	410	0.00%
2023/08/23	1	301.50	0	0.00	303.50	1	418	0.24%
2023/08/22	45	303.98	0	0.00	304.00	45	418	10.74%
2023/08/18	2	302.25	0	0.00	304.50	2	424	0.47%
2023/08/16	0	0.00	1	317.00	311.00	-1	419	-0.24%
2023/08/15	0	0.00	1	315.50	314.00	-1	422	-0.24%
2023/08/14	2	302.50	0	0.00	302.50	2	416	0.48%
2023/08/10	0	313.00	1	315.00	313.50	-1	414	-0.24%
2023/08/08	14	328.18	0	0.00	323.50	14	407	3.44%
2023/08/04	0	0.00	1	335.50	334.00	-1	405	-0.25%
2023/08/02	1	323.50	0	327.00	322.50	1	397	0.24%
2023/08/01	51	336.93	0	0.00	334.50	51	393	12.97%
2023/07/31	9	325.28	3	323.50	325.00	6	386	1.55%
2023/07/28	105	315.12	0	0.00	313.00	105	371	28.23%	大買/鉅額交易
2023/07/27	0	306.67	0	0.00	308.00	0	367	0.01%
2023/07/26	0	310.00	0	0.00	310.00	0	362	0.00%
2023/07/25	1	307.50	0	0.00	306.00	1	368	0.27%
2023/07/24	0	314.50	0	0.00	311.50	0	352	0.01%
2023/07/19	1	318.00	0	0.00	319.00	1	343	0.29%
2023/07/18	0	341.50	0	0.00	343.00	0	329	0.01%
2023/07/07	14	335.11	1	338.50	335.00	13	316	4.11%
2023/07/06	1	334.50	0	0.00	330.00	1	315	0.32%
2023/07/03	0	0.00	4	344.25	348.00	-4	311	-1.29%
2023/06/28	15	344.20	0	0.00	345.00	15	315	4.76%
2023/06/27	20	343.15	0	0.00	343.00	20	317	6.30%
2023/06/21	11	338.41	0	0.00	341.50	11	328	3.35%
2023/06/20	10	342.00	0	0.00	339.50	10	319	3.13%
2023/06/14	0	0.00	1	359.00	358.00	-1	315	-0.32%
2023/06/13	20	364.10	0	0.00	362.00	20	312	6.41%
2023/06/09	0	0.00	0	366.00	362.50	0	327	0.00%
2023/06/01	4	352.88	0	0.00	354.00	4	326	1.23%
2023/05/26	5	344.40	0	0.00	345.00	5	358	1.40%
2023/05/11	10	345.40	0	0.00	343.00	10	361	2.77%
2023/05/09	1	342.00	0	343.53	344.00	1	372	0.26%
2023/05/05	30	344.72	0	0.00	346.50	30	394	7.60%
2023/05/03	0	0.00	0	346.00	345.00	0	394	0.00%
2023/05/02	0	348.00	1	348.00	350.50	-1	405	-0.24%
2023/04/27	8	333.00	0	0.00	333.00	8	406	1.97%
2023/04/21	20	326.65	0	0.00	325.50	20	415	4.82%
2023/04/20	0	0.00	4	330.00	327.50	-4	417	-0.96%
2023/04/17	4	332.88	0	0.00	333.50	4	428	0.93%
2023/04/13	0	0.00	2	334.00	334.00	-2	430	-0.46%
2023/04/12	4	325.88	0	0.00	329.00	4	431	0.93%
2023/04/11	1	328.50	0	0.00	329.00	1	442	0.23%
2023/04/06	24	328.94	0	0.00	326.00	24	442	5.42%
2023/03/28	13	325.15	0	0.00	325.00	13	443	2.93%
2023/03/27	1	325.50	0	0.00	324.00	1	445	0.22%
2023/03/24	0	0.00	1	331.50	334.50	-1	441	-0.23%
2023/03/21	1	321.00	1	329.50	322.50	0	457	0.00%
2023/03/15	2	310.75	1	321.00	310.50	1	454	0.22%
2023/03/14	1	313.94	0	0.00	307.00	1	450	0.23%
2023/03/10	0	325.00	0	0.00	324.50	0	437	0.00%
2023/03/09	0	335.00	0.2	332.58	332.00	-0.1	439	-0.03%
2023/03/06	0	0.00	0	339.77	337.50	0	479	-0.01%
2023/03/02	0	0.00	1	338.50	335.00	-1	462	-0.22%
2023/02/22	1	321.00	0	0.00	320.00	1	456	0.22%
2023/02/15	0	342.00	0	0.00	341.50	0	501	0.00%
2023/02/13	1	318.00	1	320.50	319.00	0	496	0.00%
2023/02/08	1	326.00	1	332.50	326.50	0	508	0.00%
2023/02/02	0	0.00	0	314.13	315.50	0	478	0.00%
2023/02/01	0	0.00	1	310.50	315.50	-1	476	-0.21%
2023/01/31	1	315.44	0	0.00	311.50	1	474	0.21%
2023/01/16	8.1	329.57	1.1	329.81	330.00	7	461	1.51%
2023/01/13	97.1	319.53	0	0.00	320.00	97.1	455	21.32%
2023/01/12	0	314.50	10	315.15	315.50	-10	471	-2.12%
2023/01/09	0.4	306.94	1	310.00	309.00	-0.6	486	-0.13%
2022/12/30	25.8	296.95	1.4	296.25	294.50	24.4	522	4.66%
2022/12/29	0	0.00	2	292.00	293.00	-2	526	-0.38%
2022/12/28	0	0.00	2	284.00	285.00	-2	522	-0.38%
2022/12/26	0	0.00	2	280.00	279.00	-2	528	-0.38%
2022/12/20	2	274.50	1	276.50	274.00	1	552	0.18%
2022/12/16	1	287.00	0	0.00	285.50	1	556	0.18%
2022/12/14	0	0.00	2	285.00	288.50	-2	558	-0.36%
2022/12/13	2	275.75	0	0.00	272.00	2	549	0.36%
2022/12/12	0	0.00	1	280.00	280.00	-1	542	-0.18%
2022/12/09	1	274.52	0	0.00	275.50	1	550	0.18%
2022/12/08	0	0.00	11	281.00	282.00	-11	546	-2.01%
2022/12/06	0	281.00	0	0.00	278.00	0	548	0.00%
2022/12/05	15	288.63	0	0.00	286.00	15	546	2.75%
2022/12/01	0	290.50	0	0.00	289.00	0	547	0.00%
2022/11/30	216	294.85	1	297.00	291.00	215	543	39.53%	大買/鉅額交易
2022/11/29	0	0.00	2	290.00	291.50	-2	527	-0.38%
2022/11/28	1	283.50	3	285.67	282.50	-2	517	-0.39%
2022/11/24	0	0.00	2	278.50	280.50	-2	508	-0.39%
2022/11/21	1	269.50	0	0.00	268.00	1	503	0.20%
2022/11/18	0	0.00	0.1	280.50	282.00	-0.1	497	-0.02%
2022/11/17	0	286.00	0	0.00	285.00	0	492	0.00%
2022/11/15	0	0.00	2	280.00	285.00	-2	478	-0.42%
2022/11/14	0.1	273.00	1	274.00	278.00	-0.9	465	-0.20%
2022/11/11	0	0.00	3	255.00	259.50	-3	450	-0.67%
2022/11/03	2	248.75	0	0.00	244.00	2	439	0.45%
2022/11/01	0	0.00	2	256.25	258.00	-2	440	-0.45%
2022/10/31	2	246.75	0	0.00	249.00	2	454	0.44%
2022/10/28	0	0.00	1	250.50	247.50	-1	457	-0.22%
2022/10/26	1	238.50	0	0.00	242.50	1	464	0.22%
2022/10/24	1	245.50	0	0.00	244.50	1	452	0.22%
2022/10/21	1	250.50	0	0.00	247.00	1	451	0.22%
2022/10/20	1	245.50	2	253.25	257.50	-1	450	-0.22%
2022/10/19	0	0.00	2.1	253.10	253.00	-2.1	430	-0.49%
2022/10/18	0	0.00	3	247.33	248.00	-3	426	-0.70%
2022/10/14	0	0.00	0.2	240.00	235.00	-0.2	413	-0.05%
2022/10/13	4.2	238.67	0.5	240.10	238.50	3.7	403	0.92%
2022/10/11	0	0.00	1	253.50	252.50	-1	371	-0.27%
2022/10/06	0	0.00	1	257.50	251.00	-1	367	-0.27%
2022/10/03	2	250.75	0	0.00	249.00	2	354	0.56%
2022/09/30	1	255.00	0	0.00	251.50	1	356	0.28%
2022/09/28	2	256.50	0	0.00	255.00	2	365	0.55%
2022/09/26	1.5	259.92	0	0.00	252.50	1.5	381	0.39%
2022/09/23	0.1	264.00	0	0.00	268.00	0.1	419	0.02%
2022/09/22	1.4	265.11	1	269.00	266.50	0.4	432	0.08%
2022/09/16	1	282.00	1	291.50	282.00	0	443	0.00%
2022/09/14	0	0.00	1	286.00	283.00	-1	448	-0.22%
2022/09/13	2	286.75	2	291.50	286.00	0	449	0.00%
2022/09/08	0	0.00	1	285.00	280.50	-1	451	-0.22%
2022/09/07	3.1	269.20	0	0.00	272.50	3.1	452	0.69%
2022/09/06	0.2	273.46	0	0.00	273.00	0.2	455	0.04%
2022/09/01	1	275.00	0	0.00	283.00	1	471	0.21%
2022/08/23	1	286.00	0	0.00	284.00	1	543	0.18%
2022/08/12	0	0.00	1.1	296.36	297.00	-1.1	547	-0.19%
2022/08/11	0	0.00	0.1	289.00	288.00	-0.1	554	-0.01%
2022/08/05	40	284.01	4	285.50	286.00	36	577	6.23%
2022/08/04	0.2	272.00	0	275.00	272.00	0.1	564	0.02%
2022/08/03	3.2	273.44	0	0.00	272.00	3.2	566	0.57%
2022/08/02	1	281.50	0.2	281.75	283.50	0.8	560	0.14%
2022/07/27	1	284.50	0	0.00	293.00	1	568	0.18%
2022/07/26	0	0.00	0.3	290.33	293.00	-0.3	568	-0.05%
2022/07/22	0	0.00	2	289.75	289.50	-2	575	-0.35%
2022/07/21	0	0.00	1	285.00	285.50	-1	577	-0.17%
2022/07/19	0	0.00	0.6	280.66	282.50	-0.6	582	-0.10%
2022/07/18	0	0.00	2	280.25	280.50	-2	585	-0.34%
2022/07/15	1.2	273.09	0	0.00	274.50	1.2	585	0.20%
2022/07/14	2	272.00	1	276.00	277.50	1	596	0.17%
2022/07/12	3.2	275.01	0	0.00	277.00	3.2	605	0.53%
2022/07/11	0	0.00	1	278.00	278.50	-1	613	-0.16%
2022/07/08	1.1	276.73	0	0.00	277.00	1.1	617	0.18%
2022/07/07	1	280.00	0	0.00	282.00	1	619	0.16%
2022/07/06	0.4	277.18	0	0.00	275.50	0.4	607	0.06%
2022/07/05	1.1	278.55	1	287.50	278.00	0.1	602	0.01%
2022/07/04	0.1	279.00	1	284.00	279.00	-0.9	587	-0.15%
2022/07/01	1.2	277.08	0	0.00	275.00	1.2	581	0.21%
2022/06/30	1.4	305.93	0	0.00	293.00	1.4	541	0.26%
2022/06/27	1	323.00	0	0.00	324.00	1	536	0.19%
2022/06/24	0	0.00	1	333.00	324.00	-1	533	-0.19%
2022/06/20	0.1	303.00	0	0.00	300.00	0.1	535	0.02%
2022/06/17	1	303.50	0	0.00	302.50	1	535	0.19%
2022/06/16	1	319.50	0	0.00	306.50	1	539	0.19%
2022/06/13	2	325.25	1	331.50	327.50	1	554	0.18%
2022/06/10	0	0.00	1	329.50	341.00	-1	551	-0.18%
2022/06/08	2	328.50	1	341.00	325.00	1	550	0.18%
2022/06/07	0	0.00	2	328.25	330.50	-2	537	-0.37%
2022/06/06	2	314.50	0	0.00	314.00	2	529	0.38%
2022/06/02	1	316.00	1	320.50	321.00	0	534	0.00%
2022/05/31	1	319.00	0	0.00	316.00	1	534	0.19%
2022/05/30	0	0.00	5	323.10	324.00	-5	517	-0.97%
2022/05/26	1	310.50	0	0.00	310.00	1	517	0.19%
2022/05/19	2	313.25	0.4	309.50	309.50	1.6	547	0.28%
2022/05/17	0	0.00	1	327.00	326.50	-1	534	-0.19%
2022/05/12	0.1	304.00	0	0.00	303.50	0.1	537	0.02%
2022/05/11	0.2	303.78	0	0.00	303.50	0.2	536	0.03%
2022/05/09	0.3	306.65	0	0.00	306.00	0.3	537	0.05%
2022/04/28	1.1	306.02	0	0.00	309.50	1.1	561	0.20%
2022/04/27	0.4	305.10	1	310.00	307.00	-0.6	558	-0.12%
2022/04/26	0.1	310.00	0	0.00	312.50	0.1	557	0.02%
2022/04/21	0	0.00	2	316.25	318.50	-2	549	-0.36%
2022/04/19	0.5	306.54	0	0.00	303.50	0.5	539	0.09%
2022/04/18	0.2	307.95	0	0.00	305.50	0.2	537	0.04%
2022/04/15	0.2	307.23	0	0.00	305.00	0.2	532	0.04%
2022/04/14	0.2	314.00	0	0.00	314.00	0.2	524	0.04%
2022/04/07	0	0.00	1	326.50	324.50	-1	503	-0.20%
2022/04/06	0	0.00	1	328.50	334.50	-1	500	-0.20%
2022/04/01	1	329.50	0	0.00	331.50	1	499	0.20%
2022/03/31	0	0.00	1	341.00	336.50	-1	494	-0.20%
2022/03/30	0	0.00	1	343.00	341.50	-1	502	-0.20%
2022/03/23	2	331.00	0	0.00	332.50	2	472	0.42%
2022/03/21	0	334.50	0	0.00	334.50	0	473	0.00%
2022/03/17	0	0.00	3	322.33	329.50	-3	468	-0.64%
2022/03/10	0	0.00	8	325.63	327.50	-8	443	-1.80%
2022/03/09	0	0.00	5	321.70	318.50	-5	438	-1.14%
2022/03/08	1	323.00	0	0.00	317.00	1	438	0.23%
2022/03/07	1	336.00	2	331.00	327.00	-1	438	-0.23%
2022/03/04	1	344.00	0	0.00	346.00	1	443	0.23%
2022/03/02	1	352.50	0	0.00	353.00	1	439	0.23%
2022/03/01	1	363.00	0	0.00	364.00	1	445	0.22%
2022/02/25	1	354.00	1	359.50	361.00	0	438	0.00%
2022/02/24	1	347.00	1	354.00	351.50	0	426	0.00%
2022/02/10	16	380.00	0	0.00	387.50	16	422	3.79%
2022/02/09	0	0.00	52	379.00	380.00	-52	420	-12.37%
2022/02/08	2	384.00	0	0.00	382.00	2	416	0.48%
2022/02/07	0.9	393.00	0	0.00	393.00	0.9	417	0.21%
2022/01/25	0	0.00	2	377.75	375.50	-2	423	-0.47%
2022/01/18	0	0.00	2	400.00	400.50	-2	428	-0.47%
2022/01/11	52	403.19	0	0.00	399.00	52	445	11.68%
2022/01/04	0	0.00	2	409.00	411.00	-2	503	-0.40%
2021/12/28	2	402.00	0	0.00	402.00	2	526	0.38%
2021/12/24	0	0.00	2	417.50	418.50	-2	532	-0.38%
2021/12/23	4	409.00	0	0.00	409.00	4	535	0.75%
2021/12/22	1	399.50	0	0.00	400.50	1	539	0.19%
2021/12/21	0	0.00	2	402.00	403.00	-2	546	-0.37%
2021/12/16	7	407.93	1	411.00	405.00	6	554	1.08%
2021/12/13	0	0.00	1	408.00	405.00	-1	544	-0.18%
2021/12/08	0	0.00	1	395.00	396.50	-1	544	-0.18%
2021/12/06	0	0.00	9	389.22	390.00	-9	533	-1.69%
2021/12/03	0	0.00	9	386.06	384.50	-9	527	-1.71%
2021/12/02	0	0.00	4	386.00	385.50	-4	531	-0.75%
2021/11/30	0	0.00	10	387.35	380.00	-10	527	-1.90%
2021/11/29	0	0.00	9	398.00	392.50	-9	518	-1.74%
2021/11/25	1	408.50	1	401.50	401.50	0	527	0.00%
2021/11/24	0	0.00	0	391.50	388.00	0	518	-0.01%
2021/11/23	0	0.00	0	388.00	385.50	0	516	0.00%
2021/11/22	1	382.00	0	0.00	391.50	1	513	0.19%
2021/11/17	0	377.50	0	0.00	382.00	0	505	0.01%
2021/10/28	1	378.50	1	383.00	383.00	0	525	0.00%
2021/10/26	0	0.00	1	379.50	385.50	-1	523	-0.19%
2021/10/20	1	374.00	0	0.00	368.50	1	539	0.19%
2021/10/13	0	0.00	0	376.50	369.50	0	500	-0.01%
2021/09/24	1	400.97	0	0.00	399.50	1	445	0.23%
2021/09/23	1	406.50	0	0.00	402.00	1	452	0.22%
2021/09/22	2	409.00	0	0.00	404.50	2	451	0.44%
2021/09/10	1	411.00	0	0.00	417.00	1	456	0.22%
2021/09/09	2	409.50	0	0.00	411.00	2	460	0.43%
2021/09/07	2	417.50	0	0.00	417.00	2	468	0.43%
2021/08/20	1	400.00	0	0.00	410.00	1	470	0.21%
2021/08/16	1	430.00	0	0.00	441.00	1	467	0.21%
2021/08/12	4	445.50	0	0.00	440.00	4	476	0.84%
2021/08/10	2	462.50	2	469.50	468.00	0	476	0.00%
2021/08/09	0	0.00	3	477.00	475.50	-3	479	-0.63%
2021/08/04	0	0.00	1	461.50	468.00	-1	495	-0.20%
2021/08/03	1	448.00	4	453.63	451.00	-3	515	-0.58%
2021/08/02	0	0.00	2	453.75	467.00	-2	516	-0.39%
2021/07/29	0	0.00	22	461.80	467.00	-22	564	-3.90%
2021/07/28	4	465.88	0	0.00	464.50	4	563	0.71%
2021/07/27	3	461.17	2	461.25	461.50	1	556	0.18%
2021/07/26	0	0.00	5	449.50	450.00	-5	552	-0.90%
2021/07/23	7	445.71	1	445.00	446.00	6	551	1.09%
2021/07/21	0	0.00	3	414.83	418.00	-3	550	-0.55%
2021/07/20	2	406.50	0	0.00	405.00	2	550	0.36%
2021/07/19	1	411.50	0	0.00	412.50	1	556	0.18%
2021/07/15	0	0.00	30	419.90	420.00	-30	553	-5.42%
2021/07/05	3	428.50	0	0.00	436.00	3	583	0.51%
2021/06/29	1	400.00	1	412.50	413.00	0	568	0.00%
2021/06/25	15	419.87	6	409.75	417.00	9	576	1.56%
2021/06/18	0	0.00	1	393.00	393.00	-1	578	-0.17%
2021/06/17	1	390.50	0	0.00	390.00	1	580	0.17%
2021/06/15	1	395.50	0	0.00	398.00	1	607	0.16%
2021/06/11	3	403.33	1	417.00	399.50	2	611	0.33%
2021/06/10	3	394.33	3	404.33	406.00	0	609	0.00%
2021/06/09	1	403.00	0	0.00	404.00	1	599	0.17%
2021/06/07	1	404.50	1	414.00	411.00	0	622	0.00%
2021/06/03	0	0.00	1	420.00	415.00	-1	630	-0.16%
2021/06/02	0	0.00	1	419.50	417.50	-1	640	-0.16%
2021/05/28	2	408.50	0	0.00	408.00	2	693	0.29%
2021/05/26	1	407.50	0	0.00	410.50	1	716	0.14%
2021/05/25	0	0.00	2	407.75	410.00	-2	738	-0.27%
2021/05/24	0	0.00	1	402.50	399.00	-1	751	-0.13%
2021/05/21	15	401.13	0	0.00	397.00	15	774	1.94%
2021/05/19	1	393.00	0	0.00	391.50	1	765	0.13%
2021/05/18	0	0.00	3	404.83	393.50	-3	768	-0.39%
2021/05/14	91	385.94	0	0.00	386.50	91	775	11.73%
2021/05/12	0	0.00	1	386.00	368.50	-1	750	-0.13%
2021/05/11	2	360.25	0	0.00	360.00	2	740	0.27%
2021/05/07	2	381.00	48	380.40	379.50	-46	720	-6.38%
2021/05/06	2	407.50	0	0.00	402.50	2	701	0.29%
2021/05/03	1	448.00	0	0.00	445.00	1	711	0.14%
2021/04/27	1	452.50	1	463.50	470.00	0	770	0.00%
2021/04/19	0	0.00	0	431.00	441.00	0	827	0.00%
2021/04/14	0	0.00	2	421.75	412.50	-2	836	-0.24%
2021/04/13	12	414.63	0	0.00	415.50	12	833	1.44%
2021/04/12	0	0.00	4	420.38	414.00	-4	832	-0.48%
2021/03/30	1	392.00	0	0.00	397.50	1	827	0.12%
2021/03/24	1	390.00	0	0.00	390.00	1	827	0.12%
2021/03/22	2	397.25	0	0.00	401.50	2	844	0.24%
2021/03/19	2	403.50	3	414.50	404.50	-1	867	-0.12%
2021/03/18	3	412.83	0	0.00	403.50	3	861	0.35%
2021/03/17	1	418.50	0	0.00	420.50	1	851	0.12%
2021/03/16	1	422.00	0	0.00	420.50	1	849	0.12%
2021/03/12	13	419.15	0	0.00	417.50	13	873	1.49%
2021/03/11	0	0.00	102	418.50	424.00	-102	874	-11.67%	大賣/鉅額交易
2021/03/10	14	400.18	0	0.00	401.00	14	861	1.62%
2021/03/09	0	0.00	0.1	405.00	400.50	-0.1	862	-0.01%
2021/03/08	0	406.00	0	0.00	402.00	0	859	0.00%
2021/03/05	0	0.00	13	411.35	410.00	-13	851	-1.53%
2021/03/02	86	399.06	0	0.00	397.00	86	811	10.60%
2021/02/25	0.1	396.50	1	398.00	396.50	-0.9	808	-0.11%
2021/02/24	3	391.33	3	380.33	380.00	0	796	0.00%
2021/02/23	3	390.17	5	391.30	396.50	-2	789	-0.25%
2021/02/22	1	376.00	0	0.00	377.00	1	774	0.13%
2021/02/18	1	377.50	0	0.00	377.50	1	784	0.13%
2021/02/17	0	0.00	2	386.50	387.50	-2	785	-0.25%
2021/02/04	1	369.00	0	0.00	370.00	1	775	0.13%
2021/02/02	232	381.10	0	0.00	378.50	232	794	29.21%	大買/鉅額交易
2021/01/27	0	0.00	1.1	383.05	385.00	-1.1	831	-0.13%
2021/01/26	1	370.00	0	0.00	367.50	1	815	0.12%
2021/01/21	100	384.99	2	379.50	384.00	98	793	12.35%
2021/01/19	33	363.30	1	370.00	370.00	32	750	4.27%
2021/01/18	1	361.50	1	355.50	355.50	0	729	0.00%
2021/01/13	0	0.00	2	336.50	337.00	-2	687	-0.29%
2021/01/12	1	325.00	0	0.00	323.50	1	681	0.15%
2021/01/08	2	331.00	0	0.00	330.00	2	691	0.29%
2021/01/07	0	0.00	5	333.50	332.50	-5	697	-0.72%
2021/01/05	1	320.00	0	0.00	325.50	1	708	0.14%
2020/12/31	0	0.00	1	326.00	326.00	-1	723	-0.14%
2020/12/25	0.1	319.00	0	0.00	320.00	0.1	746	0.01%
2020/12/23	1	319.00	0	0.00	319.00	1	751	0.13%
2020/12/21	1	323.00	110	322.32	322.00	-109	775	-14.06%	大賣/鉅額交易
2020/12/18	2	329.50	0	0.00	328.50	2	776	0.26%
2020/12/16	0	0.00	1	340.00	342.50	-1	769	-0.13%
2020/12/15	0	0.00	3	344.00	334.00	-3	789	-0.38%
2020/12/14	0	0.00	2	334.75	334.00	-2	769	-0.26%
2020/12/08	1	314.00	0	0.00	314.00	1	776	0.13%
2020/12/07	3	321.50	0	0.00	318.00	3	777	0.39%
2020/12/02	1	327.50	0	0.00	327.00	1	795	0.13%
2020/12/01	1	329.00	4	330.38	332.00	-3	804	-0.37%
2020/11/25	1	330.50	0	0.00	324.50	1	844	0.12%
2020/11/18	1	335.50	0	0.00	338.00	1	834	0.12%
2020/11/16	1	340.00	0	0.00	340.00	1	852	0.12%
2020/11/13	0	0.00	0.1	344.00	338.00	-0.1	878	-0.01%
2020/11/11	1	368.50	1	351.50	353.50	0	884	0.00%
2020/11/09	5	353.10	2	354.00	354.00	3	883	0.34%
2020/11/06	1	344.00	4	334.63	345.00	-3	867	-0.35%
2020/11/04	1	316.50	0	0.00	322.50	1	835	0.12%
2020/11/03	1	319.00	0	0.00	320.00	1	846	0.12%
2020/10/30	1	322.00	0	0.00	322.00	1	919	0.11%
2020/10/28	1	325.50	0	0.00	331.00	1	935	0.11%
2020/10/27	0	0.00	2	327.00	329.50	-2	965	-0.21%
2020/10/22	0	0.00	4	324.88	324.00	-4	1,001	-0.40%
2020/10/21	1	319.00	0	0.00	318.50	1	1,001	0.10%
2020/10/19	0.1	325.50	14	322.64	325.50	-13.9	995	-1.40%
2020/10/16	3	323.50	1	321.00	321.00	2	990	0.20%
2020/10/14	0	0.00	15	335.07	338.00	-15	991	-1.51%
2020/10/08	1	327.00	0	0.00	330.00	1	987	0.10%
2020/10/07	1	334.50	0	0.00	334.50	1	984	0.10%
2020/10/05	1	342.50	1	344.50	342.00	0	982	0.00%
2020/09/30	1	341.00	0	0.00	343.50	1	976	0.10%
2020/09/29	1	341.50	1	344.50	346.50	0	972	0.00%
2020/09/28	0	0.00	3	338.33	340.50	-3	1,009	-0.30%
2020/09/25	2	329.25	2	337.75	331.50	0	1,019	0.00%
2020/09/24	3	331.33	1	340.00	324.50	2	1,010	0.20%
2020/09/21	1	349.50	0	0.00	346.00	1	1,062	0.09%
2020/09/18	0	0.00	1	356.50	359.00	-1	1,070	-0.09%
2020/09/17	0	0.00	1	348.00	348.50	-1	1,038	-0.10%
2020/09/16	0	0.00	1	344.50	345.50	-1	1,038	-0.10%
2020/09/15	0	0.00	4	342.50	341.00	-4	1,042	-0.38%
2020/09/14	20	328.93	0	0.00	332.00	20	1,036	1.93%
2020/09/10	0	0.00	30	325.55	335.50	-30	1,056	-2.84%
2020/09/09	1	313.00	1	322.50	319.00	0	1,043	0.00%
2020/09/07	1	331.50	0	0.00	318.50	1	1,049	0.10%
2020/09/04	3	332.67	0	0.00	332.50	3	1,075	0.28%
2020/09/02	2	347.00	1	350.00	349.00	1	1,058	0.09%
2020/08/31	3	346.83	1	346.00	338.00	2	1,035	0.19%
2020/08/27	1	360.00	1	356.00	356.00	0	1,026	0.00%
2020/08/26	2	361.75	2	361.50	360.50	0	1,025	0.00%
2020/08/24	1	361.50	4	356.13	361.00	-3	1,019	-0.29%
2020/08/21	2	342.50	1	348.00	346.50	1	1,003	0.10%
2020/08/20	5	345.70	0	0.00	338.50	5	994	0.50%
2020/08/19	0	0.00	1	368.00	362.50	-1	982	-0.10%
2020/08/18	0	0.00	2	350.25	350.00	-2	956	-0.21%
2020/08/14	2	349.25	1	352.50	349.50	1	977	0.10%
2020/08/13	111	346.62	1	352.00	345.50	110	976	11.26%	大買/鉅額交易
2020/08/11	1	343.50	0	0.00	344.50	1	979	0.10%
2020/08/05	2	339.25	6	348.42	353.00	-4	938	-0.43%
2020/08/04	1	327.50	4	332.00	337.00	-3	887	-0.34%
2020/07/31	2	313.75	2	319.50	322.00	0	887	0.00%
2020/07/30	16	318.09	7	318.57	322.00	9	863	1.04%
2020/07/29	2	305.00	0	0.00	301.00	2	844	0.24%
2020/07/28	0	0.00	2	309.00	311.50	-2	851	-0.23%
2020/07/27	1	312.50	3	312.50	312.00	-2	858	-0.23%
2020/07/24	1	316.50	3	320.00	316.50	-2	867	-0.23%
2020/07/23	0	0.00	1	321.00	320.00	-1	883	-0.11%
2020/07/22	2	317.75	3	314.50	316.00	-1	888	-0.11%
2020/07/21	2	313.00	2	312.50	313.50	0	889	0.00%
2020/07/20	1	311.00	3	311.50	311.50	-2	875	-0.23%
2020/07/17	7	327.79	10	327.60	320.50	-3	871	-0.34%
2020/07/16	9	322.56	3	320.50	318.00	6	880	0.68%
2020/07/15	1	346.00	2	345.00	342.00	-1	866	-0.12%
2020/07/14	1	334.50	0	0.00	335.00	1	865	0.12%
2020/07/13	2	336.00	1	335.00	339.00	1	869	0.12%
2020/07/07	2	329.00	8	328.00	330.00	-6	862	-0.70%
2020/07/06	0	0.00	2	317.75	318.00	-2	833	-0.24%
2020/07/03	1	304.50	0	0.00	308.50	1	835	0.12%
2020/07/02	1	316.00	2	313.00	314.50	-1	847	-0.12%
2020/07/01	1	307.50	7	310.57	315.00	-6	846	-0.71%
2020/06/30	1	290.50	2.1	288.48	287.50	-1.1	811	-0.14%
2020/06/29	1	281.50	0	0.00	282.50	1	812	0.12%
2020/06/23	1	295.00	20	290.85	292.00	-19	825	-2.30%
2020/06/22	0	0.00	2	294.50	295.50	-2	845	-0.24%
2020/06/19	1	288.50	0	0.00	288.50	1	859	0.12%
2020/06/17	0	0.00	2	288.00	290.00	-2	904	-0.22%
2020/06/16	5	277.20	0	0.00	280.00	5	916	0.55%
2020/06/12	0	0.00	1	280.50	280.00	-1	972	-0.10%
2020/06/11	0	0.00	1	274.50	278.00	-1	1,004	-0.10%
2020/06/10	3	261.83	1	263.00	261.50	2	991	0.20%
2020/06/09	7	262.86	0	0.00	262.50	7	1,058	0.66%
2020/06/08	4	260.00	0	0.00	262.00	4	1,089	0.37%
2020/06/05	0	0.00	1	263.50	259.50	-1	1,094	-0.09%
2020/06/04	1	258.50	0	0.00	259.00	1	1,093	0.09%
2020/06/02	0	0.00	1	256.00	256.00	-1	1,097	-0.09%
2020/05/28	1	252.50	0	0.00	252.00	1	1,105	0.09%
2020/05/25	0	0.00	1	252.50	251.00	-1	1,128	-0.09%
2020/05/22	1	251.00	0	0.00	247.50	1	1,128	0.09%
2020/05/21	0	0.00	1	257.00	259.00	-1	1,124	-0.09%
2020/05/20	3	248.67	2	249.00	248.50	1	1,092	0.09%
2020/05/19	3	246.50	1	246.50	245.50	2	1,082	0.18%
2020/05/18	3	240.00	1	239.00	241.00	2	1,074	0.19%
2020/05/13	2	240.25	1	234.50	236.00	1	1,065	0.09%
2020/05/08	0	0.00	2	232.75	231.00	-2	1,087	-0.18%
2020/05/06	0	0.00	1	233.50	233.00	-1	1,085	-0.09%
2020/05/04	5	221.00	0	0.00	219.50	5	1,108	0.45%
2020/04/30	1	228.00	1	235.00	230.00	0	1,110	0.00%
2020/04/29	0	0.00	1	232.00	233.00	-1	1,131	-0.09%
2020/04/27	0	0.00	1	214.00	217.50	-1	1,139	-0.09%
2020/04/24	1	211.50	1	209.50	209.00	0	1,133	0.00%
2020/04/22	1	206.00	1	207.00	208.50	0	1,145	0.00%
2020/04/21	1	213.50	1	209.00	208.50	0	1,145	0.00%
2020/04/17	2	206.50	1	210.00	210.50	1	1,147	0.09%
2020/04/16	1	202.50	0	0.00	202.00	1	1,139	0.09%
2020/04/15	3	207.50	0	0.00	206.50	3	1,132	0.26%
2020/04/10	0	0.00	1	208.50	211.00	-1	1,122	-0.09%
2020/04/09	3	206.50	1	204.00	206.00	2	1,119	0.18%
2020/04/08	0.1	210.00	0	0.00	208.00	0.1	1,108	0.01%
2020/04/01	0	0.00	1	186.00	183.50	-1	1,064	-0.09%
2020/03/31	3	183.00	1	180.50	180.50	2	1,051	0.19%
2020/03/30	41	182.29	0	0.00	184.50	41	1,032	3.97%
2020/03/27	1	197.50	0	0.00	194.00	1	1,015	0.10%
2020/03/25	0	0.00	2	190.75	193.50	-2	983	-0.20%
2020/03/24	1	175.50	0	0.00	176.50	1	964	0.10%
2020/03/19	1	170.50	0	0.00	170.50	1	886	0.11%
2020/03/18	1	195.00	1	201.50	189.00	0	852	0.00%
2020/03/13	1	198.00	0	0.00	206.00	1	813	0.12%
2020/03/02	0	0.00	25	240.10	239.50	-25	672	-3.72%
2020/02/05	3	258.00	0	0.00	262.50	3	737	0.41%
2020/02/04	0	0.00	54	251.47	250.00	-54	726	-7.43%
2020/01/31	1	245.00	1	247.50	247.50	0	696	0.00%
2020/01/30	1	263.00	1	256.50	256.50	0	678	0.00%
2020/01/17	0	0.00	1	288.50	284.50	-1	663	-0.15%
2019/12/12	0	0.00	15	258.60	261.50	-15	720	-2.08%
2019/12/11	16	256.03	0	0.00	255.50	16	715	2.24%
2019/11/28	2	282.00	0	0.00	279.00	2	728	0.27%
2019/11/07	1	307.00	0	0.00	300.50	1	865	0.12%
2019/11/06	0	0.00	1	304.00	302.50	-1	857	-0.12%
2019/11/05	0	0.00	2	285.50	285.00	-2	813	-0.25%
2019/11/01	0	0.00	8	283.88	279.00	-8	827	-0.97%
2019/10/30	10	281.05	0	0.00	280.00	10	834	1.20%
2019/09/24	0	0.00	1	283.00	285.00	-1	826	-0.12%
2019/07/15	0	0.00	1	250.00	255.50	-1	815	-0.12%
2019/07/12	0	0.00	1	251.00	252.00	-1	819	-0.12%
2019/07/11	2	249.00	0	0.00	248.00	2	822	0.24%
2019/05/30	0	0.00	2	225.00	225.50	-2	669	-0.30%
2019/05/14	0	0.00	2	224.75	221.50	-2	646	-0.31%
2019/05/02	5	240.00	5	238.60	240.50	0	630	0.00%
2019/04/30	2	243.00	0	0.00	242.00	2	629	0.32%
2019/04/29	2	249.25	0	0.00	250.00	2	617	0.32%
2019/04/16	0	0.00	110	253.22	254.00	-110	639	-17.21%	大賣/鉅額交易
2019/03/12	0	0.00	1	270.00	269.50	-1	743	-0.13%
2019/03/08	0	0.00	1	264.50	263.50	-1	769	-0.13%
2019/03/07	2	276.25	1	274.00	272.00	1	771	0.13%
2019/02/25	0	0.00	4	258.00	259.50	-4	743	-0.54%
2019/02/22	1	260.00	0	0.00	260.50	1	744	0.13%
2019/02/21	1	267.00	0	0.00	269.50	1	735	0.14%
2019/02/18	3	266.67	0	0.00	265.00	3	741	0.40%
2019/02/12	0	0.00	1	256.00	254.00	-1	734	-0.14%
2019/02/11	1	251.50	0	0.00	251.50	1	755	0.13%
2019/01/24	0	0.00	1	261.00	260.00	-1	736	-0.14%
2019/01/15	1	265.00	0	0.00	266.50	1	715	0.14%
2019/01/08	0	0.00	1	270.00	274.50	-1	729	-0.14%
2019/01/07	1	258.50	1	260.00	259.00	0	722	0.00%
2019/01/04	0	0.00	1	250.00	250.00	-1	734	-0.14%
2019/01/02	0	0.00	1	240.00	237.50	-1	733	-0.14%
2018/12/26	0	0.00	2	237.50	235.50	-2	727	-0.27%
2018/12/19	2	225.50	0	0.00	225.00	2	716	0.28%
2018/12/18	0	0.00	60	231.63	232.00	-60	708	-8.47%
2018/12/17	2	234.25	0	0.00	233.00	2	693	0.29%
2018/12/13	0	0.00	1	256.00	254.00	-1	666	-0.15%
2018/12/11	15	250.83	1	245.00	251.00	14	632	2.21%
2018/12/10	1	234.00	0	0.00	235.00	1	611	0.16%
2018/12/07	0	0.00	1	238.00	237.50	-1	604	-0.17%
2018/12/06	1	225.00	0	0.00	227.00	1	589	0.17%
2018/12/03	0	0.00	1	239.00	246.00	-1	578	-0.17%
2018/11/19	0	0.00	1	231.00	233.00	-1	564	-0.18%
2018/11/08	79	230.09	1	232.50	225.50	78	558	13.97%
2018/10/24	1	206.50	1	200.00	204.50	0	559	0.00%
2018/10/23	0	0.00	1	201.00	199.00	-1	555	-0.18%
2018/10/11	1	198.50	0	0.00	198.50	1	463	0.22%
2018/10/09	1	220.50	0	0.00	220.50	1	464	0.22%
2018/09/27	15	240.83	0	0.00	242.50	15	509	2.94%
2018/09/25	0	0.00	1	241.00	243.00	-1	507	-0.20%
2018/09/17	20	231.58	0	0.00	233.50	20	509	3.93%
2018/09/11	1	224.00	0	0.00	220.00	1	508	0.20%
2018/09/04	0	0.00	1	242.00	241.00	-1	511	-0.20%
2018/08/31	1	235.00	0	0.00	238.00	1	514	0.19%
2018/08/22	1	249.50	0	0.00	245.50	1	503	0.20%
2018/08/14	1	270.50	0	0.00	268.50	1	466	0.21%
2018/08/13	0	0.00	1	266.50	270.50	-1	462	-0.22%
2018/08/10	1	255.00	0	0.00	260.50	1	447	0.22%
2018/07/23	0	0.00	1	285.00	285.00	-1	446	-0.22%
2018/07/19	0	0.00	1	284.50	283.50	-1	445	-0.22%
2018/07/18	1	275.00	0	0.00	279.50	1	439	0.23%
2018/07/03	1	262.50	0	0.00	262.50	1	362	0.28%
2018/06/14	0	0.00	2	282.00	279.50	-2	383	-0.52%
2018/06/08	0	0.00	1	280.00	280.50	-1	384	-0.26%
2018/06/07	0	0.00	3	283.00	283.50	-3	390	-0.77%
2018/06/06	0	0.00	2	271.00	273.00	-2	387	-0.52%
2018/06/05	0	0.00	1	263.00	266.00	-1	385	-0.26%
2018/06/01	0	0.00	1	250.00	252.50	-1	381	-0.26%
2018/05/17	1	240.00	0	0.00	238.50	1	463	0.22%
2018/05/15	1	250.50	0	0.00	252.00	1	466	0.21%
2018/05/11	2	249.50	0	0.00	249.00	2	484	0.41%
2018/05/03	1	264.00	0	0.00	267.00	1	492	0.20%
2018/04/27	1	265.00	0	0.00	267.00	1	496	0.20%
2018/04/26	1	267.00	0	0.00	267.50	1	498	0.20%
2018/04/12	1	274.00	0	0.00	272.00	1	532	0.19%
2018/04/11	1	278.00	1	283.00	278.00	0	544	0.00%
2018/04/02	1	278.50	0	0.00	277.50	1	559	0.18%
2018/03/20	1	284.00	0	0.00	285.00	1	594	0.17%
2018/03/14	2	296.00	0	0.00	295.00	2	604	0.33%
2018/03/12	0	0.00	2	293.00	294.00	-2	605	-0.33%
2018/03/05	1	280.00	0	0.00	281.00	1	620	0.16%
2018/02/27	1	291.50	0	0.00	288.00	1	610	0.16%
2018/02/23	0	0.00	1	303.00	300.00	-1	619	-0.16%
2018/02/12	59	286.86	2	282.50	280.00	57	594	9.58%
2018/02/07	1	269.50	0	0.00	274.00	1	599	0.17%
2018/02/06	0	0.00	1	256.50	260.00	-1	588	-0.17%
2018/02/02	1	291.50	0	0.00	290.00	1	555	0.18%
2018/01/30	1	300.00	1	301.00	300.00	0	600	0.00%
2018/01/29	1	293.00	0	0.00	290.00	1	593	0.17%
2018/01/26	1	302.00	0	0.00	298.00	1	586	0.17%
2018/01/25	0	0.00	1	313.00	307.00	-1	579	-0.17%
2018/01/22	1	303.00	10	303.00	312.00	-9	571	-1.57%
2018/01/19	0	0.00	33.6	311.63	308.00	-33.6	569	-5.90%
2018/01/18	0	0.00	21	315.48	315.00	-21	571	-3.68%
2018/01/17	0	0.00	15	311.50	314.50	-15	583	-2.57%
2018/01/16	0	0.00	20	306.00	309.00	-20	586	-3.41%
2018/01/15	0	0.00	5	306.00	307.50	-5	587	-0.85%
2018/01/12	0	0.00	10	304.30	302.50	-10	588	-1.70%
2018/01/09	0	0.00	40	310.54	308.00	-40	593	-6.74%
2018/01/04	0	0.00	50	315.27	318.00	-50	570	-8.77%
2018/01/03	1	316.00	0	0.00	315.00	1	573	0.17%