家登 (3680)-國票-敦北法人券商分點個股進出

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

家登

(3680)

可現股當沖

股價
424.0
漲跌
▲4.0
漲幅
+0.95%
成交量
808張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/26	0.1	426.00	0	0.00	424.00	0.1	2,042	0.00%
2024/04/24	0	0.00	0.1	440.50	442.00	-0.1	2,085	0.00%
2024/04/19	0.2	422.00	0	0.00	419.50	0.2	2,040	0.01%
2024/04/18	5	467.00	20	468.50	464.00	-15	1,983	-0.76%
2024/04/17	48	481.23	0	0.00	482.00	48	1,961	2.45%
2024/04/16	0	0.00	8	448.50	459.50	-8	1,946	-0.41%
2024/04/12	10	479.95	21	484.69	479.00	-11	1,918	-0.57%
2024/04/11	20	464.75	1	463.00	470.50	19	1,866	1.02%
2024/04/10	1	448.50	12	448.63	451.00	-11	1,855	-0.59%
2024/04/09	0	0.00	10	474.00	468.00	-10	1,821	-0.55%
2024/04/08	0	0.00	0.1	471.00	469.00	-0.1	1,789	-0.01%
2024/04/03	0	0.00	0	475.50	474.00	0	1,778	0.00%
2024/04/02	23	471.52	10	470.05	475.50	13	1,758	0.74%
2024/04/01	26	449.71	0	0.00	458.00	26	1,685	1.54%
2024/03/29	52	451.85	52	430.81	434.00	0	1,648	0.00%
2024/03/28	0	0.00	10	441.00	432.50	-10	1,602	-0.62%
2024/03/27	2	426.00	0	0.00	426.00	2	1,587	0.13%
2024/03/25	0	0.00	18	433.56	430.50	-18	1,585	-1.14%
2024/03/22	0	420.00	9	420.50	417.50	-9	1,576	-0.57%
2024/03/21	0.1	427.00	17	425.50	425.00	-16.9	1,585	-1.07%
2024/03/20	20.1	433.98	9	432.94	427.00	11.1	1,593	0.70%
2024/03/19	6.1	441.54	10.1	446.49	444.00	-4.1	1,595	-0.25%
2024/03/18	0	0.00	127	408.64	425.00	-127	1,547	-8.21%	大賣/鉅額交易
2024/03/14	5	411.10	1	407.00	414.00	4	1,559	0.26%
2024/03/13	17.1	417.37	54	413.67	404.00	-36.9	1,599	-2.31%
2024/03/11	0	0.00	6	421.75	417.50	-6	1,647	-0.36%
2024/03/08	10	444.00	0	0.00	423.00	10	1,668	0.60%
2024/03/07	0.2	450.00	7	461.50	444.00	-6.8	1,690	-0.40%
2024/03/06	0	451.40	0	450.00	454.00	0	1,676	0.00%
2024/03/05	5	456.96	5	452.50	452.50	0	1,698	0.00%
2024/03/01	6	452.00	0	0.00	451.50	6	1,699	0.35%
2024/02/26	1	460.00	62	463.84	459.00	-61	1,715	-3.56%
2024/02/23	64	468.34	19	448.84	470.00	45	1,687	2.67%
2024/02/22	0	0.00	10	430.00	429.00	-10	1,588	-0.63%
2024/02/20	16	428.09	7	427.14	420.00	9	1,569	0.57%
2024/02/19	10	433.00	0	0.00	427.00	10	1,553	0.64%
2024/02/16	10	433.00	0	0.00	433.00	10	1,560	0.64%
2024/02/15	103	448.26	28	443.23	446.00	75	1,551	4.84%	大買/
2024/02/02	3	407.00	0	0.00	405.00	3	1,543	0.19%
2024/02/01	22	409.48	0	0.00	405.00	22	1,568	1.40%
2024/01/31	1	404.00	0.3	405.16	402.00	0.7	1,566	0.04%
2024/01/29	20	397.25	0	0.00	395.50	20	1,569	1.27%
2024/01/25	9	398.22	1	405.50	392.50	8	1,606	0.50%
2024/01/24	1	397.00	2	398.50	399.00	-1	1,573	-0.06%
2024/01/23	1	404.50	1	402.00	398.00	0	1,566	0.00%
2024/01/22	0	0.00	16	387.47	387.00	-16	1,482	-1.08%
2024/01/19	3	377.17	3	374.51	377.50	0	1,455	0.00%
2024/01/12	1	364.00	45	363.60	360.00	-44	1,493	-2.95%
2024/01/09	0	364.40	0	0.00	363.00	0	1,514	0.00%
2024/01/05	10	355.50	0	0.00	355.00	10	1,554	0.64%
2023/12/22	0	0.00	0	374.50	374.50	0	1,875	0.00%
2023/12/21	0	370.62	0	0.00	371.50	0	1,894	0.00%
2023/12/20	18	373.47	30	373.97	373.50	-12	1,906	-0.63%
2023/12/19	1	368.50	0	0.00	374.00	1	1,915	0.05%
2023/12/18	30	374.08	0	0.00	374.00	30	1,919	1.56%
2023/12/14	0	0.00	19	368.05	368.00	-19	1,895	-1.00%
2023/12/12	0	0.00	10	372.25	367.50	-10	1,910	-0.52%
2023/12/11	0	0.00	36.4	373.42	374.50	-36.4	1,895	-1.92%
2023/12/08	60	369.13	4	369.00	372.50	56	1,899	2.95%
2023/12/05	0	0.00	1	373.50	372.00	-1	1,839	-0.05%
2023/12/04	82	379.78	148	378.99	377.00	-66	1,877	-3.52%	大賣/
2023/12/01	3	388.50	10	386.05	389.00	-7	1,828	-0.38%
2023/11/30	3	383.00	3	394.00	382.00	0	1,823	0.00%
2023/11/29	20	388.25	2	387.50	389.50	18	1,807	1.00%
2023/11/24	10	381.65	0	0.00	383.00	10	1,797	0.56%
2023/11/23	0.1	391.00	0	0.00	388.00	0.1	1,790	0.01%
2023/11/22	0	0.00	5.1	381.99	381.00	-5.1	1,739	-0.29%
2023/11/20	1	376.50	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	0.00	1	379.50	381.50	-1	1,915	-0.05%
2023/11/15	1	372.50	0	0.00	372.00	1	1,981	0.05%
2023/11/13	0	0.00	2.1	377.26	375.00	-2.1	2,025	-0.10%
2023/11/09	156.1	358.04	10	355.00	360.00	146.1	1,967	7.42%	大買/鉅額交易
2023/11/08	0	0.00	10	368.50	366.00	-10	1,939	-0.52%
2023/11/06	11	368.05	0.2	370.00	366.00	10.8	1,931	0.56%
2023/11/03	2	374.25	11	373.59	373.50	-9	1,932	-0.47%
2023/11/02	10	348.15	1	367.50	367.50	9	1,950	0.46%
2023/10/31	0	0.00	258	337.57	336.00	-258	1,939	-13.30%	大賣/鉅額交易
2023/10/30	0	0.00	12	355.50	355.00	-12	1,935	-0.62%
2023/10/25	14	380.50	14	383.50	378.50	0	1,940	0.00%
2023/10/24	72	373.38	0	0.00	374.00	72	1,921	3.75%
2023/10/20	53	376.63	0	0.00	378.00	53	1,930	2.75%
2023/10/19	38	368.53	0	0.00	367.50	38	1,929	1.97%
2023/10/18	22	367.07	20	369.38	368.50	2	1,946	0.10%
2023/10/17	115	382.28	5	384.50	383.00	110	1,939	5.67%	大買/鉅額交易
2023/10/16	0	0.00	7	378.64	376.00	-7	1,938	-0.36%
2023/10/13	0	0.00	35	384.79	388.50	-35	1,938	-1.81%
2023/10/12	37	387.03	26	381.67	387.00	11	1,942	0.57%
2023/10/11	28	383.95	36	383.54	382.00	-8	1,931	-0.41%
2023/10/06	36	381.68	108	381.73	380.50	-72	1,902	-3.78%	大賣/
2023/10/05	110	370.16	11	370.82	368.50	99	1,827	5.42%	大買/
2023/10/04	5	356.00	0	0.00	357.00	5	1,789	0.28%
2023/10/03	0	0.00	5	355.40	356.50	-5	1,805	-0.28%
2023/10/02	19	354.24	2	357.50	357.50	17	1,804	0.94%
2023/09/27	2	340.00	0	0.00	341.00	2	1,785	0.11%
2023/09/26	0	0.00	2	347.50	342.00	-2	1,822	-0.11%
2023/09/25	1	327.00	0	0.00	338.00	1	1,817	0.06%
2023/09/18	0	336.50	2	333.75	330.50	-2	1,933	-0.10%
2023/09/14	3.9	341.98	0	0.00	343.50	3.9	1,955	0.20%
2023/09/13	0.1	328.28	0	0.00	336.00	0.1	1,974	0.00%
2023/09/12	0	0.00	60	324.46	322.00	-60	1,977	-3.03%
2023/09/08	19	336.26	18	341.58	335.50	1	2,020	0.05%
2023/09/07	5.1	352.21	4	349.13	350.00	1.1	2,044	0.05%
2023/09/06	2	332.00	2	330.00	332.00	0	2,077	0.00%
2023/09/05	6	329.92	6	330.25	330.00	0	2,142	0.00%
2023/09/04	2	333.00	3	332.83	333.00	-1	2,165	-0.05%
2023/09/01	3	341.50	3	344.67	341.50	0	2,171	0.00%
2023/08/31	22	346.93	12	347.29	345.00	10	2,178	0.46%
2023/08/30	0	0.00	15	354.93	358.00	-15	2,179	-0.69%
2023/08/29	23	356.63	8	358.94	354.50	15	2,202	0.68%
2023/08/28	6	359.50	2	355.00	360.50	4	2,194	0.18%
2023/08/25	14	354.39	14	352.86	355.00	0	2,202	0.00%
2023/08/24	2	375.25	0	0.00	361.50	2	2,197	0.09%
2023/08/23	7	375.57	5	374.00	376.50	2	2,163	0.09%
2023/08/22	4	367.75	5	366.20	367.00	-1	2,125	-0.05%
2023/08/21	12	349.00	12	352.13	362.00	0	2,154	0.00%
2023/08/18	5.1	343.86	4	347.25	351.00	1	2,124	0.05%
2023/08/17	6	317.92	0	0.00	327.50	6	2,061	0.29%
2023/08/16	0	0.00	0	317.50	316.00	0	2,082	0.00%
2023/08/15	0	313.00	0	0.00	313.00	0	2,121	0.00%
2023/08/14	1	309.50	1	308.50	309.50	0	2,171	0.00%
2023/08/11	1	315.00	1	313.50	312.50	0	2,283	0.00%
2023/08/10	6	310.33	6	314.17	310.50	0	2,287	0.00%
2023/08/09	0	0.00	285	321.38	319.00	-285	2,260	-12.61%	大賣/鉅額交易
2023/08/04	0	344.75	115	329.72	337.00	-115	2,258	-5.09%	大賣/鉅額交易
2023/08/02	1	343.00	1	347.00	339.50	0	2,241	0.00%
2023/07/31	0	0.00	0	362.00	362.50	0	2,231	0.00%
2023/07/27	1	348.50	1	350.00	348.50	0	2,198	0.00%
2023/07/26	11	349.32	16	353.78	349.00	-5	2,203	-0.23%
2023/07/25	6	362.42	1	362.50	362.00	5	2,204	0.23%
2023/07/24	6	360.33	8	359.13	359.50	-2	2,207	-0.09%
2023/07/21	9	369.23	56	370.71	369.50	-47	2,195	-2.14%
2023/07/20	5	382.50	51	379.42	383.00	-46	2,192	-2.10%
2023/07/19	12	384.92	12	391.54	385.00	0	2,184	0.00%
2023/07/18	11	398.32	11	393.91	399.00	0	2,234	0.00%
2023/07/17	10	401.70	3	400.00	398.00	7	2,230	0.31%
2023/07/14	3	395.50	0	396.50	393.00	3	2,217	0.14%
2023/07/13	15	375.80	15	379.83	375.50	0	2,215	0.00%
2023/07/12	16.1	385.10	31	388.16	385.00	-14.9	2,241	-0.67%
2023/07/11	6	396.08	15	396.97	396.50	-9	2,287	-0.39%
2023/07/10	18	408.69	3	404.50	400.00	15	2,297	0.65%
2023/07/07	7	398.93	8	398.19	399.00	-1	2,343	-0.04%
2023/07/06	7	405.58	7	408.57	405.00	0	2,397	0.00%
2023/07/05	0	416.00	4	412.88	413.50	-4	2,442	-0.16%
2023/07/04	14.1	415.65	14	422.75	415.50	0.1	2,445	0.00%
2023/07/03	2	432.50	30	433.52	432.50	-28	2,433	-1.15%
2023/06/29	2	420.00	1	416.50	418.00	1	2,467	0.04%
2023/06/28	10	415.15	28	416.16	417.00	-18	2,481	-0.73%
2023/06/27	11	426.82	87	424.87	416.50	-76	2,485	-3.06%
2023/06/26	5	424.90	16	422.28	424.50	-11	2,490	-0.44%
2023/06/21	1	421.50	10	421.50	427.00	-9	2,464	-0.37%
2023/06/20	2	413.75	1	405.01	417.00	1	2,474	0.04%
2023/06/19	0	409.50	3	409.00	407.00	-3	2,477	-0.12%
2023/06/16	10	401.30	21	401.93	400.50	-11	2,480	-0.44%
2023/06/15	3.1	404.55	3	403.00	406.00	0.1	2,542	0.00%
2023/06/13	3	396.00	0	406.50	396.00	3	2,585	0.12%
2023/06/12	52.1	395.64	2	379.75	399.50	50.1	2,588	1.93%
2023/06/09	27	375.98	19	377.79	377.50	8	2,532	0.32%
2023/06/08	2	362.25	2	362.25	362.00	0	2,484	0.00%
2023/06/07	17	354.41	6	352.25	356.50	11	2,463	0.45%
2023/06/06	13	348.46	14	350.43	348.50	-1	2,460	-0.04%
2023/06/05	6	353.58	83	352.71	353.50	-77	2,454	-3.14%
2023/06/02	16	356.59	19	359.61	356.50	-3	2,473	-0.12%
2023/06/01	3	364.33	10	364.45	363.50	-7	2,536	-0.28%
2023/05/30	7	366.43	7	363.43	366.50	0	2,555	0.00%
2023/05/29	9	370.17	9	374.11	370.00	0	2,539	0.00%
2023/05/26	100	377.59	0	0.00	375.00	100	2,523	3.96%
2023/05/25	5	378.40	6	376.67	380.50	-1	2,446	-0.04%
2023/05/24	10	368.25	4	370.00	369.00	6	2,388	0.25%
2023/05/23	3	369.17	2	367.75	370.50	1	2,381	0.04%
2023/05/22	14	368.11	13	374.35	367.50	1	2,409	0.04%
2023/05/19	8	375.69	5	371.70	372.00	3	2,430	0.12%
2023/05/18	15	371.03	15	372.83	370.50	0	2,412	0.00%
2023/05/17	16	373.69	1	364.00	373.50	15	2,371	0.63%
2023/05/15	3	330.50	5	331.60	330.50	-2	2,261	-0.09%
2023/05/12	13	337.23	13	335.19	337.00	0	2,317	0.00%
2023/05/11	4	342.00	4	341.13	341.00	0	2,412	0.00%
2023/05/10	1	339.50	0	0.00	343.00	1	2,430	0.04%
2023/05/09	2	333.50	2	335.50	333.50	0	2,441	0.00%
2023/05/08	1	343.50	1	345.50	343.50	0	2,454	0.00%
2023/04/28	0	0.00	10	349.40	349.00	-10	2,565	-0.39%
2023/04/26	24	343.94	0	0.00	346.50	24	2,617	0.92%
2023/04/25	1	330.00	0	0.00	331.50	1	2,781	0.04%
2023/04/21	2	346.50	12	353.58	339.00	-10	2,837	-0.35%
2023/04/20	10	342.00	0	0.00	344.00	10	2,821	0.35%
2023/04/19	2	344.00	12	347.71	344.00	-10	2,828	-0.35%
2023/04/18	11	345.55	16	344.00	343.50	-5	2,828	-0.18%
2023/04/17	19	349.00	22	358.41	349.00	-3	2,801	-0.11%
2023/04/14	6	368.25	6	365.50	365.50	0	2,777	0.00%
2023/04/13	15	358.50	15	357.03	358.50	0	2,749	0.00%
2023/04/12	31	361.79	30	365.43	362.00	1	2,765	0.04%
2023/04/11	18	372.58	18	376.00	372.50	0	2,734	0.00%
2023/04/10	2	376.50	1	374.00	371.50	1	2,685	0.04%
2023/04/07	2	362.25	5	363.50	366.50	-3	2,632	-0.11%
2023/04/06	8	360.00	8	361.94	360.00	0	2,620	0.00%
2023/03/31	27	371.33	0	0.00	374.00	27	2,591	1.04%
2023/03/30	1	364.00	0	0.00	365.50	1	2,544	0.04%
2023/03/29	1	363.00	1	358.00	366.00	0	2,518	0.00%
2023/03/28	30	365.35	29	367.03	365.00	1	2,502	0.04%
2023/03/27	4	363.88	4	367.88	375.50	0	2,472	0.00%
2023/03/24	26	367.77	204	361.38	360.00	-178	2,408	-7.39%	大賣/鉅額交易
2023/03/23	84	367.16	62	367.04	364.00	22	2,385	0.92%
2023/03/22	7	364.07	34	363.47	363.00	-27	2,349	-1.15%
2023/03/21	40	357.08	43	360.65	355.00	-3	2,323	-0.13%
2023/03/20	167	354.01	36	360.07	349.00	131	2,309	5.67%	大買/鉅額交易
2023/03/17	19	338.76	4	334.00	338.50	15	2,259	0.66%
2023/03/16	4	324.50	28	319.63	324.00	-24	2,201	-1.09%
2023/03/15	3	322.50	19	324.37	322.50	-16	2,178	-0.73%
2023/03/14	3	320.00	2	313.50	313.00	1	2,139	0.05%
2023/03/13	2	314.75	0.1	314.50	315.00	1.9	2,139	0.09%
2023/03/09	4	316.88	0	0.00	312.00	4	2,162	0.18%
2023/03/08	2	313.00	2	306.00	313.00	0	2,155	0.00%
2023/03/07	0	0.00	2	317.50	310.00	-2	2,145	-0.09%
2023/03/06	79	314.75	16	308.91	316.00	63	2,103	2.99%
2023/03/03	10	297.50	0	0.00	295.50	10	2,017	0.50%
2023/03/02	1	289.50	0	0.00	291.00	1	1,988	0.05%
2023/03/01	1	286.50	1	292.50	293.50	0	1,988	0.00%
2023/02/24	50	292.57	0	0.00	291.00	50	1,990	2.51%
2023/02/23	1	288.50	10	291.00	291.50	-9	1,983	-0.45%
2023/02/22	8	285.00	0	0.00	284.50	8	1,985	0.40%
2023/02/20	4	293.00	4	293.63	293.00	0	2,000	0.00%
2023/02/17	356	294.54	11	294.27	297.00	345	2,041	16.90%	大買/鉅額交易
2023/02/16	12	280.83	7	285.93	289.50	5	2,009	0.25%
2023/02/15	9	280.17	4	280.75	278.00	5	2,035	0.25%
2023/02/14	11	287.14	1	286.50	287.50	10	2,053	0.49%
2023/02/13	2	285.00	2	286.75	285.00	0	2,091	0.00%
2023/02/10	41	289.43	159	291.38	289.50	-118	2,112	-5.59%	大賣/鉅額交易
2023/02/09	144	305.60	16	307.75	296.50	128	2,072	6.18%	大買/鉅額交易
2023/02/08	0	0.00	6	292.00	294.50	-6	1,958	-0.31%
2023/02/07	1	290.50	2	292.00	292.00	-1	1,934	-0.05%
2023/02/06	1	284.00	0	0.00	285.00	1	1,904	0.05%
2023/02/02	6	276.50	2	277.50	279.00	4	1,892	0.21%
2023/02/01	2	273.75	0	0.00	274.50	2	1,877	0.11%
2023/01/31	26	277.90	7	279.07	277.00	19	1,879	1.01%
2023/01/30	11	281.27	14	283.29	281.00	-3	1,866	-0.16%
2023/01/17	10	278.50	0	0.00	278.50	10	1,833	0.55%
2023/01/16	52	278.56	39	278.68	279.00	13	1,841	0.71%
2023/01/13	17	281.47	18	292.22	279.00	-1	1,789	-0.06%
2023/01/12	1	281.50	4	279.13	279.50	-3	1,627	-0.18%
2023/01/11	8	270.00	9	269.72	270.00	-1	1,598	-0.06%
2023/01/10	1	270.00	26	268.87	265.00	-25	1,600	-1.56%
2023/01/09	0	0.00	3	280.00	278.50	-3	1,586	-0.19%
2023/01/06	4	277.13	0	0.00	278.50	4	1,622	0.25%
2023/01/05	1	276.00	1	273.00	273.50	0	1,654	0.00%
2023/01/04	10	277.80	23	273.26	273.50	-13	1,691	-0.77%
2023/01/03	11	270.55	7	276.64	276.00	4	1,690	0.24%
2022/12/30	2	266.75	1.1	263.84	265.00	0.9	1,665	0.06%
2022/12/29	1	262.00	0	0.00	263.00	1	1,635	0.06%
2022/12/28	0	0.00	10	249.00	251.50	-10	1,643	-0.61%
2022/12/27	0	0.00	5	246.00	247.50	-5	1,649	-0.30%
2022/12/26	1	248.50	0	0.00	248.00	1	1,669	0.06%
2022/12/22	2	255.50	0	0.00	252.50	2	1,727	0.12%
2022/12/20	0	0.00	1	258.00	247.00	-1	1,781	-0.06%
2022/12/16	10	255.70	0	0.00	257.00	10	1,815	0.55%
2022/12/15	2	260.50	2	261.50	261.00	0	1,825	0.00%
2022/12/14	1	261.50	0	0.00	262.00	1	1,833	0.05%
2022/12/09	25	271.50	10	269.50	270.00	15	1,867	0.80%
2022/12/08	2	270.25	0	0.00	266.00	2	1,886	0.11%
2022/12/06	0	0.00	6	266.58	271.50	-6	1,973	-0.30%
2022/12/05	7	267.21	2.1	272.56	272.50	5	2,109	0.23%
2022/12/01	8	255.50	31	253.95	251.00	-23	2,150	-1.07%
2022/11/30	0	0.00	2	245.50	244.50	-2	2,126	-0.09%
2022/11/25	125	243.16	0	0.00	240.00	125	2,189	5.71%	大買/鉅額交易
2022/11/24	110	242.41	0	0.00	242.00	110	2,200	5.00%	大買/鉅額交易
2022/11/21	0.1	236.00	0	0.00	235.00	0.1	2,342	0.00%
2022/11/17	1	242.50	1	239.00	239.50	0	2,445	0.00%
2022/11/16	9	241.00	9	241.83	241.00	0	2,440	0.00%
2022/11/15	105	245.36	4	249.00	242.50	101	2,447	4.13%	大買/鉅額交易
2022/11/14	3	235.50	3	237.00	235.50	0	2,454	0.00%
2022/11/11	13	229.62	0	0.00	236.50	13	2,536	0.51%
2022/11/08	3	215.33	4	216.50	214.50	-1	2,531	-0.04%
2022/11/07	2	218.50	0	0.00	216.00	2	2,505	0.08%
2022/11/04	0.1	215.00	0	0.00	217.00	0.1	2,503	0.00%
2022/11/03	5	214.50	2	213.50	217.00	3	2,514	0.12%
2022/11/02	4.1	214.04	2	213.00	213.00	2.1	2,527	0.08%
2022/11/01	2.1	217.45	4	217.00	216.00	-1.9	2,552	-0.07%
2022/10/31	0	0.00	30	213.50	216.50	-30	2,552	-1.18%
2022/10/28	0.1	208.50	0	0.00	211.00	0.1	2,550	0.00%
2022/10/27	1	211.00	0	0.00	210.50	1	2,575	0.04%
2022/10/26	6	204.00	0	0.00	205.00	6	2,580	0.23%
2022/10/24	4	204.25	4	202.00	200.50	0	2,685	0.00%
2022/10/21	0.1	202.50	14	208.43	200.50	-13.9	2,798	-0.50%
2022/10/20	2.1	206.19	0	0.00	206.50	2.1	2,828	0.07%
2022/10/19	2	215.00	6	216.00	216.00	-4	2,811	-0.14%
2022/10/18	5	215.00	5	215.50	217.00	0	2,799	0.00%
2022/10/17	4	212.13	3	217.83	219.50	1	2,780	0.04%
2022/10/14	13	225.27	33	221.67	215.50	-20	2,745	-0.73%
2022/10/13	16	221.81	18	223.83	219.00	-2	2,708	-0.07%
2022/10/12	0.1	240.00	1	233.50	227.00	-0.9	2,669	-0.03%
2022/10/11	0.2	257.67	1	255.00	252.00	-0.9	2,662	-0.03%
2022/10/07	2.2	277.52	2	278.50	277.50	0.2	2,725	0.01%
2022/10/06	3	284.33	5	283.40	285.00	-2	2,724	-0.07%
2022/10/05	22	286.64	0	0.00	278.50	22	2,713	0.81%
2022/09/29	90	281.43	0	0.00	280.00	90	2,619	3.44%
2022/09/28	1	270.50	1.3	267.00	267.50	-0.3	2,589	-0.01%
2022/09/27	1	274.00	1	277.00	279.50	0	2,586	0.00%
2022/09/26	0	0.00	5	266.00	265.50	-5	2,568	-0.19%
2022/09/23	3	283.67	9	288.39	273.50	-6	2,557	-0.23%
2022/09/22	2	289.00	3	291.67	292.00	-1	2,523	-0.04%
2022/09/21	0	0.00	1	290.00	290.50	-1	2,509	-0.04%
2022/09/20	0	0.00	2	291.25	291.00	-2	2,500	-0.08%
2022/09/19	2	284.50	180	282.58	280.50	-178	2,476	-7.19%	大賣/鉅額交易
2022/09/16	3	287.50	3	290.83	287.50	0	2,451	0.00%
2022/09/15	51	302.92	1	304.00	293.00	50	2,430	2.06%
2022/09/14	42	293.07	12	293.17	294.50	30	2,375	1.26%
2022/09/13	54.3	297.95	62	303.35	297.00	-7.8	2,332	-0.33%
2022/09/12	89	297.27	62	292.81	298.00	27	2,245	1.20%
2022/09/08	276	278.43	1	264.50	281.50	275	2,081	13.21%	大買/鉅額交易
2022/09/07	1	264.00	0	0.00	256.00	1	2,015	0.05%
2022/09/05	10	275.70	7	275.71	270.00	3	1,961	0.15%
2022/09/02	29	275.29	1	277.50	273.00	28	1,947	1.44%
2022/09/01	32	280.13	5	279.60	277.00	27	1,927	1.40%
2022/08/31	2	288.00	2	285.00	285.00	0	1,879	0.00%
2022/08/29	1	281.50	4	281.25	282.50	-3	1,796	-0.17%
2022/08/26	5	281.70	1	281.50	281.50	4	1,748	0.23%
2022/08/25	9	284.00	1	282.50	284.00	8	1,694	0.47%
2022/08/24	1	263.00	0	0.00	263.00	1	1,613	0.06%
2022/08/23	0	0.00	1	253.50	255.00	-1	1,581	-0.06%
2022/08/22	0	0.00	1	262.00	260.00	-1	1,584	-0.06%
2022/08/19	4	273.13	5	279.60	267.00	-1	1,571	-0.06%
2022/08/18	14	269.54	13	271.00	270.50	1	1,499	0.07%
2022/08/17	3	253.17	3	266.67	266.00	0	1,395	0.00%
2022/08/15	1	245.00	0	0.00	249.00	1	1,268	0.08%
2022/08/10	6	248.00	5	244.00	244.00	1	1,243	0.08%
2022/08/01	2	239.00	2	241.00	246.50	0	1,064	0.00%
2022/07/29	15	254.83	15	256.20	244.00	0	1,024	0.00%
2022/07/28	0	0.00	1	247.00	237.50	-1	920	-0.11%
2022/07/27	15	230.33	15	230.77	239.50	0	785	0.00%
2022/07/26	1	216.00	2	215.50	218.00	-1	724	-0.14%
2022/07/22	1	210.50	0	0.00	212.00	1	690	0.14%
2022/07/19	1	210.00	0	0.00	211.00	1	650	0.15%
2022/07/18	1	212.00	1	213.50	212.50	0	641	0.00%
2022/07/15	1	194.00	4	199.63	208.00	-3	603	-0.50%
2022/07/14	1	191.00	0	0.00	192.50	1	527	0.19%
2022/07/08	1	186.00	0	0.00	184.00	1	535	0.19%
2022/07/07	1	176.50	0	0.00	176.50	1	525	0.19%
2022/07/04	0	0.00	14	188.79	184.50	-14	492	-2.84%
2022/05/27	0	0.00	0.2	248.00	249.50	-0.2	535	-0.04%
2022/05/26	0.2	243.25	0	0.00	242.00	0.2	526	0.04%
2022/05/24	20	230.75	0	0.00	228.50	20	518	3.86%
2022/05/19	0	0.00	1	227.50	227.00	-1	520	-0.19%
2022/05/18	1	224.50	0	0.00	222.00	1	507	0.20%
2022/05/17	1	217.50	2	220.50	221.00	-1	505	-0.20%
2022/05/11	1	211.50	0	0.00	211.00	1	508	0.20%
2022/04/26	0	0.00	1	225.00	216.00	-1	588	-0.17%
2022/04/20	1	237.50	0	0.00	237.00	1	630	0.16%
2022/04/08	0	0.00	2	235.50	237.00	-2	727	-0.27%
2022/03/16	0	0.00	1	238.00	239.00	-1	1,001	-0.10%
2022/03/04	3	263.00	0	0.00	260.00	3	1,438	0.21%
2022/02/25	0	0.00	1	257.50	255.50	-1	1,426	-0.07%
2022/02/07	1	255.00	0	0.00	258.00	1	1,592	0.06%
2022/01/12	2	313.50	0	0.00	298.50	2	1,478	0.14%
2022/01/11	0	0.00	4	302.50	301.00	-4	1,464	-0.27%
2022/01/10	2	305.50	0	0.00	308.00	2	1,454	0.14%
2022/01/07	3	299.00	0	0.00	296.00	3	1,456	0.21%
2022/01/06	5	309.70	0	0.00	308.50	5	1,437	0.35%
2022/01/05	1	321.00	3	322.33	318.50	-2	1,420	-0.14%
2022/01/04	11	342.14	0	0.00	323.00	11	1,402	0.78%
2022/01/03	0	0.00	16	333.44	334.50	-16	1,356	-1.18%
2021/12/30	6	333.25	6.1	333.57	324.00	-0.1	1,318	0.00%
2021/12/29	1	314.50	33	329.06	324.00	-32	1,259	-2.54%
2021/12/28	3	315.50	0	0.00	315.50	3	1,221	0.25%
2021/12/23	1	323.50	0	0.00	313.00	1	1,203	0.08%
2021/12/17	0	0.00	1	313.50	313.50	-1	1,225	-0.08%
2021/12/16	0	0.00	3	323.00	319.50	-3	1,230	-0.24%
2021/12/14	7	311.07	5	310.20	306.50	2	1,212	0.16%
2021/12/13	0	0.00	1	316.50	318.50	-1	1,178	-0.08%
2021/12/10	1	311.00	3	318.83	330.00	-2	1,154	-0.17%
2021/12/09	10	317.00	57	315.84	320.00	-47	1,086	-4.33%
2021/12/08	1	319.00	4.6	316.30	317.50	-3.6	1,052	-0.34%
2021/12/07	3	312.67	0	0.00	310.00	3	1,017	0.29%
2021/12/06	5	325.10	2	325.00	320.00	3	978	0.31%
2021/12/03	12	312.13	1	314.50	318.00	11	909	1.21%
2021/12/02	41	304.45	6	309.33	303.00	35	834	4.19%
2021/12/01	8	296.63	3	295.50	299.50	5	748	0.67%
2021/11/30	0	0.00	0.5	296.00	296.00	-0.5	660	-0.08%
2021/11/26	0.2	254.00	4	255.50	267.50	-3.8	581	-0.65%
2021/11/18	0.3	260.50	0	0.00	255.50	0.3	559	0.04%
2021/11/17	0.1	264.50	0	0.00	263.00	0.1	556	0.01%
2021/11/12	1	263.50	0	0.00	262.00	1	551	0.18%
2021/11/11	3	268.50	0	0.00	263.00	3	544	0.55%
2021/11/10	1	271.50	0	0.00	262.00	1	528	0.19%
2021/11/09	0	0.00	9	262.56	263.00	-9	495	-1.82%
2021/11/08	0	0.00	41	268.01	270.00	-41	488	-8.39%
2021/11/05	0	0.00	75	262.99	263.50	-75	470	-15.95%
2021/11/04	125	257.16	0	0.00	249.00	125	435	28.73%	大買/鉅額交易
2021/10/25	0.1	242.00	0	0.00	241.50	0.1	422	0.01%
2021/10/15	0.1	234.50	0	0.00	233.00	0.1	447	0.01%
2021/10/04	1	230.00	0	0.00	228.50	1	710	0.14%
2021/09/29	0	0.00	2	227.50	229.00	-2	704	-0.28%
2021/09/27	0	0.00	100	242.95	246.50	-100	710	-14.08%
2021/09/24	1	246.00	0	0.00	247.00	1	708	0.14%
2021/09/07	0.2	240.50	0	0.00	237.50	0.2	736	0.03%
2021/08/23	0	0.00	1	239.00	239.00	-1	840	-0.12%
2021/08/19	0.1	236.00	0	0.00	231.50	0.1	853	0.01%
2021/08/12	0	0.00	1	249.50	251.00	-1	872	-0.11%
2021/08/03	0	0.00	60	268.33	270.00	-60	1,026	-5.85%
2021/07/28	0	0.00	1	272.50	275.00	-1	1,086	-0.09%
2021/07/23	4	291.50	4	293.25	284.50	0	1,133	0.00%
2021/07/22	4	287.00	4	289.50	283.50	0	1,130	0.00%
2021/07/21	1	286.00	1	283.50	283.50	0	1,132	0.00%
2021/07/20	0	0.00	2	284.25	284.00	-2	1,135	-0.18%
2021/07/15	2.2	312.81	1	304.50	306.50	1.2	1,128	0.11%
2021/07/14	52	298.86	14	297.68	308.00	38	1,037	3.66%
2021/07/07	0.1	270.00	0	0.00	268.00	0.1	1,046	0.01%
2021/06/29	0	0.00	2	279.50	279.00	-2	1,285	-0.16%
2021/06/23	0	0.00	1	285.00	289.00	-1	1,368	-0.07%
2021/06/21	0	0.00	4	286.25	285.50	-4	1,384	-0.29%
2021/06/11	0	0.00	2	279.00	276.00	-2	1,394	-0.14%
2021/06/03	0	0.00	18	261.83	264.50	-18	1,459	-1.23%
2021/06/02	0.1	258.00	0	0.00	257.50	0.1	1,472	0.00%
2021/05/31	0	0.00	0.1	264.50	269.50	-0.1	1,502	-0.01%
2021/05/25	0.2	264.00	0	0.00	256.50	0.2	1,782	0.01%
2021/05/13	1	238.50	0	0.00	236.50	1	1,888	0.05%
2021/05/12	1	235.00	0	0.00	231.00	1	1,897	0.05%
2021/05/11	1.4	258.31	0	0.00	256.50	1.4	1,931	0.07%
2021/05/10	0.1	288.00	0	0.00	284.50	0.1	1,965	0.01%
2021/05/06	0.1	288.00	0	0.00	285.50	0.1	2,076	0.00%
2021/05/05	0	289.00	16	287.00	284.00	-16	2,212	-0.72%
2021/05/04	2.1	291.06	0	0.00	284.00	2.1	2,347	0.09%
2021/04/29	0.1	324.00	0	0.00	318.50	0.1	2,668	0.00%
2021/04/28	1	323.50	0	0.00	317.50	1	2,830	0.04%
2021/04/26	0	322.50	1	322.00	323.00	-1	3,004	-0.03%
2021/04/23	0	0.00	100	323.07	322.50	-100	3,075	-3.25%
2021/04/22	1.2	323.83	9	330.00	319.50	-7.8	3,169	-0.25%
2021/04/15	1	354.00	0.1	355.00	354.00	0.9	3,267	0.03%
2021/04/14	0.1	345.00	0	0.00	345.50	0.1	3,306	0.00%
2021/04/13	1	369.00	1	372.00	351.00	0	3,280	0.00%
2021/04/12	0	0.00	0.2	368.75	363.00	-0.2	3,266	-0.01%
2021/04/09	0	0.00	0.1	363.50	360.50	-0.1	3,249	0.00%
2021/04/08	0	0.00	2	365.75	366.00	-2	3,219	-0.06%
2021/04/07	25	368.22	123	367.94	369.50	-98	3,218	-3.05%	大賣/
2021/04/06	122	358.14	3.1	354.02	358.00	119	3,129	3.80%	大買/鉅額交易
2021/04/01	1	339.50	0.2	338.50	337.50	0.9	3,075	0.03%
2021/03/30	1.1	335.00	0	0.00	331.50	1.1	3,051	0.04%
2021/03/29	1	347.00	8	336.50	335.00	-7	3,055	-0.23%
2021/03/26	8.3	335.55	1.2	330.08	338.50	7.1	3,044	0.23%
2021/03/25	0	0.00	10	319.15	317.50	-10	3,007	-0.33%
2021/03/23	0.3	319.17	0	0.00	315.00	0.3	2,992	0.01%
2021/03/22	0	0.00	5	310.00	314.50	-5	2,983	-0.17%
2021/03/19	0	0.00	16	314.13	313.00	-16	2,981	-0.54%
2021/03/17	0	0.00	5	326.00	324.00	-5	3,000	-0.17%
2021/03/16	1.1	322.77	2	325.00	324.50	-0.9	3,000	-0.03%
2021/03/15	0	0.00	1	319.00	320.00	-1	3,011	-0.03%
2021/03/10	127	311.30	0	0.00	313.00	127	2,998	4.24%	大買/鉅額交易
2021/03/09	0.1	303.00	0	0.00	299.00	0.1	2,973	0.00%
2021/03/05	1	324.50	5	327.50	318.00	-4	2,971	-0.13%
2021/03/04	0	0.00	1	338.50	330.50	-1	2,968	-0.03%
2021/03/03	0.1	331.68	70	330.11	343.00	-69.9	2,954	-2.37%
2021/03/02	0.2	344.00	1.3	342.69	335.50	-1.1	2,932	-0.04%
2021/02/26	50	360.44	72	356.49	352.50	-22	2,886	-0.76%
2021/02/25	6	372.33	5	363.70	372.50	1	2,823	0.04%
2021/02/24	3	353.33	3.5	354.07	349.50	-0.5	2,691	-0.02%
2021/02/23	0.1	347.00	0	0.00	347.50	0.1	2,692	0.00%
2021/02/22	2	353.75	4	360.25	352.50	-2	2,778	-0.07%
2021/02/19	2	352.50	3	355.83	350.50	-1	2,765	-0.04%
2021/02/18	12	352.08	2	353.00	355.00	10	2,792	0.36%
2021/02/17	2	357.00	4	353.38	355.50	-2	2,843	-0.07%
2021/02/05	0	0.00	1	337.50	334.00	-1	2,829	-0.04%
2021/02/03	0.3	339.00	0	0.00	340.00	0.3	2,890	0.01%
2021/02/02	4	347.38	4	347.63	345.50	0	2,877	0.00%
2021/02/01	1.3	336.60	10	332.65	332.00	-8.8	2,876	-0.30%
2021/01/29	5	344.70	3	358.00	348.00	2	2,819	0.07%
2021/01/28	7	354.29	1	358.00	349.00	6	2,771	0.22%
2021/01/27	36.1	355.70	8	362.13	371.00	28.1	2,689	1.04%
2021/01/26	7	364.07	43	360.15	347.50	-36	2,561	-1.41%
2021/01/22	7	360.21	4	356.25	359.50	3	2,351	0.13%
2021/01/21	13	320.42	45	330.01	338.50	-32	2,105	-1.52%
2021/01/20	22	309.73	6.1	305.30	308.00	16	1,942	0.82%
2021/01/19	76	295.89	1	299.50	299.50	75	1,824	4.11%
2021/01/18	112	297.35	6	289.17	300.00	106	1,762	6.02%	大買/鉅額交易
2021/01/15	4	291.63	43	297.01	283.00	-39	1,686	-2.31%
2021/01/14	16	284.06	0	0.00	283.00	16	1,596	1.00%
2021/01/13	0	0.00	1	290.50	291.50	-1	1,571	-0.06%
2021/01/12	89	280.38	2	283.75	278.00	87	1,540	5.65%
2021/01/11	4	282.13	0	0.00	282.50	4	1,551	0.26%
2021/01/08	6	284.42	0	0.00	282.50	6	1,557	0.39%
2021/01/07	27	286.37	11	286.41	286.00	16	1,527	1.05%
2021/01/06	1	273.00	0	0.00	271.50	1	1,489	0.07%
2021/01/05	0	0.00	11	279.64	277.50	-11	1,499	-0.73%
2021/01/04	0	0.00	7	276.93	276.50	-7	1,514	-0.46%
2020/12/31	4	272.50	0	0.00	273.00	4	1,543	0.26%
2020/12/30	2	271.50	2	271.75	271.50	0	1,574	0.00%
2020/12/24	0	0.00	3	269.00	265.00	-3	1,901	-0.16%
2020/12/23	4	261.63	0	0.00	264.00	4	1,927	0.21%
2020/12/22	0	0.00	9	256.89	253.50	-9	1,942	-0.46%
2020/12/18	0	0.00	15	268.00	266.50	-15	1,965	-0.76%
2020/12/17	15	272.37	0	0.00	270.00	15	1,975	0.76%
2020/12/16	1	272.00	1	275.50	272.00	0	2,014	0.00%
2020/12/07	0	0.00	5	281.00	281.00	-5	2,284	-0.22%
2020/12/04	1	285.00	0	0.00	283.00	1	2,301	0.04%
2020/12/03	2	287.00	2	288.25	287.50	0	2,312	0.00%
2020/12/02	1	287.00	1	288.50	287.00	0	2,340	0.00%
2020/12/01	2	289.00	2	294.50	288.50	0	2,359	0.00%
2020/11/30	2	289.00	2	286.50	292.50	0	2,357	0.00%
2020/11/27	2	288.00	2	289.25	287.00	0	2,354	0.00%
2020/11/26	1	288.50	1	289.00	288.50	0	2,367	0.00%
2020/11/25	0	0.00	2	284.50	283.50	-2	2,376	-0.08%
2020/11/24	2	287.00	4	289.13	287.00	-2	2,407	-0.08%
2020/11/23	16	292.88	3	292.83	289.00	13	2,464	0.53%
2020/11/20	2	292.00	64	288.01	292.00	-62	2,539	-2.44%
2020/11/19	3	289.50	4	301.50	288.50	-1	2,550	-0.04%
2020/11/18	2	292.75	2	290.75	293.50	0	2,489	0.00%
2020/11/17	32	288.81	31	290.26	289.00	1	2,517	0.04%
2020/11/16	7	296.14	2	298.50	296.50	5	2,518	0.20%
2020/11/13	0	0.00	1	288.50	288.50	-1	2,474	-0.04%
2020/11/11	27	285.74	0	0.00	277.00	27	2,421	1.11%
2020/11/10	2	274.25	8	275.94	273.50	-6	2,386	-0.25%
2020/11/09	2	275.75	4	283.25	282.00	-2	2,374	-0.08%
2020/11/06	3	260.17	3	264.33	260.00	0	2,353	0.00%
2020/11/05	10	260.50	1	261.50	261.50	9	2,379	0.38%
2020/11/04	3	259.50	3	259.00	262.00	0	2,431	0.00%
2020/11/02	6	244.00	0	0.00	244.50	6	2,481	0.24%
2020/10/30	1	258.00	0	0.00	256.50	1	2,580	0.04%
2020/10/29	0	0.00	10	260.65	264.00	-10	2,582	-0.39%
2020/10/26	2.1	268.67	1	268.50	266.50	1.1	2,630	0.04%
2020/10/23	1	271.00	1	268.00	271.00	0	2,681	0.00%
2020/10/22	1	267.00	0	0.00	267.00	1	2,764	0.04%
2020/10/16	0	0.00	23	286.87	282.50	-23	2,915	-0.79%
2020/10/15	1	285.00	15	286.53	293.50	-14	2,887	-0.48%
2020/10/14	25	291.54	9	291.67	289.00	16	2,872	0.56%
2020/10/13	11	291.41	6	290.50	291.00	5	2,859	0.17%
2020/10/12	6	295.83	9	296.17	295.50	-3	2,838	-0.11%
2020/10/08	22	293.73	58	292.65	295.00	-36	2,806	-1.28%
2020/10/07	37	289.82	6	288.92	293.00	31	2,766	1.12%
2020/10/06	25	292.24	16	288.22	288.00	9	2,727	0.33%
2020/10/05	12	289.25	21	286.26	290.00	-9	2,664	-0.34%
2020/09/30	7	278.14	4	276.63	281.00	3	2,570	0.12%
2020/09/29	56	274.75	14	279.07	271.00	42	2,618	1.60%
2020/09/28	2	267.50	9	264.94	268.00	-7	2,618	-0.27%
2020/09/25	6	254.00	44	255.14	255.00	-38	2,709	-1.40%
2020/09/24	0	0.00	3	261.50	261.50	-3	2,698	-0.11%
2020/09/23	1	268.50	0	0.00	273.00	1	2,683	0.04%
2020/09/22	10	271.00	2	270.25	268.50	8	2,686	0.30%
2020/09/21	0	0.00	11	277.36	273.50	-11	2,675	-0.41%
2020/09/17	1	269.00	0	0.00	268.00	1	2,611	0.04%
2020/09/16	2	269.75	6	272.08	269.50	-4	2,598	-0.15%
2020/09/15	16	271.34	6	278.33	268.00	10	2,574	0.39%
2020/09/14	7	268.36	4	269.25	269.00	3	2,543	0.12%
2020/09/11	18	257.61	13	254.35	266.00	5	2,468	0.20%
2020/09/10	5	244.00	0	0.00	242.00	5	2,484	0.20%
2020/09/09	5	243.60	3	249.50	247.00	2	2,496	0.08%
2020/09/08	6	249.75	4	249.25	251.00	2	2,535	0.08%
2020/09/07	3	244.50	1	243.50	242.50	2	2,579	0.08%
2020/09/04	0	0.00	53	256.14	256.50	-53	2,651	-2.00%
2020/09/03	12	273.54	0	0.00	265.50	12	2,687	0.45%
2020/09/02	1	272.00	1	274.50	267.00	0	2,688	0.00%
2020/09/01	1	267.50	0	0.00	270.00	1	2,744	0.04%
2020/08/31	1	269.50	1	271.00	271.00	0	2,746	0.00%
2020/08/28	1	265.00	2	266.75	273.00	-1	2,743	-0.04%
2020/08/27	4	277.38	1	275.00	268.00	3	2,733	0.11%
2020/08/26	55	268.21	9	271.61	275.00	46	2,689	1.71%
2020/08/25	2	256.00	3	260.17	260.00	-1	2,632	-0.04%
2020/08/24	2	254.00	6	250.92	256.00	-4	2,619	-0.15%
2020/08/21	61	240.77	0	0.00	242.00	61	2,628	2.32%
2020/08/20	3	221.50	21	223.64	221.50	-18	2,672	-0.67%
2020/08/17	0	0.00	4	270.25	264.00	-4	3,182	-0.13%
2020/08/14	5	261.70	2	268.00	268.00	3	3,488	0.09%
2020/08/13	3	264.17	1	266.00	263.00	2	3,612	0.06%
2020/08/12	16	261.13	3	264.00	264.00	13	3,636	0.36%
2020/08/11	18	274.83	1	283.50	271.50	17	3,683	0.46%
2020/08/10	5	281.20	23	287.46	282.00	-18	3,755	-0.48%
2020/08/07	6	301.33	11	303.32	300.00	-5	3,758	-0.13%
2020/08/06	100	311.41	24	306.46	303.00	76	3,880	1.96%
2020/08/05	58	310.53	11	305.64	310.50	47	3,883	1.21%
2020/08/04	7	289.07	3	288.67	287.00	4	3,852	0.10%
2020/08/03	23	286.22	13	285.00	284.50	10	3,962	0.25%
2020/07/31	11	287.32	11	278.50	285.50	0	4,088	0.00%
2020/07/30	20	279.88	15	284.83	282.00	5	4,254	0.12%
2020/07/29	22	279.07	11	273.68	282.50	11	4,449	0.25%
2020/07/28	11	281.95	299	276.09	271.00	-288	4,646	-6.20%	大賣/鉅額交易
2020/07/27	20	309.08	59	312.95	301.00	-39	4,700	-0.83%
2020/07/24	17	303.18	44	307.34	298.00	-27	4,667	-0.58%
2020/07/23	16	301.19	175	309.68	299.00	-159	4,633	-3.43%	大賣/鉅額交易
2020/07/22	15	296.51	0	0.00	303.00	15	4,599	0.33%
2020/07/15	0	0.00	10	279.00	277.00	-10	4,803	-0.21%
2020/07/14	0	0.00	18	283.89	282.50	-18	4,971	-0.36%
2020/07/13	0	0.00	10	290.00	294.50	-10	5,074	-0.20%
2020/07/10	3	302.83	6	279.00	300.50	-3	5,113	-0.06%
2020/07/09	0	0.00	1	310.00	310.00	-1	5,157	-0.02%
2020/07/08	186	332.78	43	331.05	330.00	143	5,272	2.71%	大買/鉅額交易
2020/07/07	41	322.77	18	322.47	311.00	23	5,184	0.44%
2020/07/06	45	303.52	24	313.96	323.00	21	5,152	0.41%
2020/07/03	0	290.00	0	0.00	295.00	0	5,074	0.00%
2020/07/02	84	292.51	0	0.00	295.00	84	5,119	1.64%
2020/07/01	110	269.98	0	0.00	271.50	110	5,128	2.14%	大買/鉅額交易
2020/06/30	6	243.17	0	0.00	247.00	6	5,149	0.12%
2020/06/24	0	0.00	2	242.00	242.00	-2	5,258	-0.04%
2020/06/22	106	242.67	1	240.00	236.50	105	5,435	1.93%	大買/鉅額交易
2020/06/19	0	0.00	2	244.75	245.50	-2	5,438	-0.04%
2020/06/17	20	236.53	74	234.49	232.00	-54	5,453	-0.99%
2020/06/16	36	229.57	34	228.12	229.50	2	5,373	0.04%
2020/06/15	40	231.18	27	230.54	222.50	13	5,415	0.24%
2020/06/12	44	223.11	44	223.82	231.00	0	5,460	0.00%
2020/06/11	18	236.39	40	235.76	226.00	-22	5,398	-0.41%
2020/06/10	50	233.06	5	248.20	233.00	45	5,336	0.84%
2020/06/09	1	238.00	0	0.00	236.50	1	5,275	0.02%
2020/06/08	0	0.00	12	243.04	240.00	-12	5,281	-0.23%
2020/06/05	3	224.50	10	226.20	224.50	-7	5,218	-0.13%
2020/06/04	2	221.50	5	221.00	223.00	-3	5,219	-0.06%
2020/06/03	3	222.00	4	215.38	222.00	-1	5,212	-0.02%
2020/06/02	1	213.50	1	214.50	213.50	0	5,201	0.00%
2020/06/01	29	210.84	0	0.00	212.50	29	5,192	0.56%
2020/05/29	1	216.50	13	212.62	217.00	-12	5,174	-0.23%
2020/05/28	5	218.00	34	215.13	213.50	-29	5,173	-0.56%
2020/05/27	1	228.50	0	228.00	228.50	1	5,145	0.02%
2020/05/26	33	228.91	1	228.50	225.00	32	5,108	0.63%
2020/05/25	40	231.06	55	227.76	225.50	-15	5,034	-0.30%
2020/05/22	61	221.66	161	221.12	229.00	-100	4,861	-2.06%	大賣/
2020/05/21	173	205.76	50	197.78	210.00	123	4,572	2.69%	大買/鉅額交易
2020/05/20	131	185.33	43	183.48	191.00	88	4,323	2.04%	大買/
2020/05/19	1	179.50	0	0.00	176.50	1	4,370	0.02%
2020/05/18	13	175.35	18	177.58	176.50	-5	4,334	-0.12%
2020/05/15	2	181.75	1	181.50	183.00	1	4,254	0.02%
2020/05/14	4	184.50	0	0.00	173.50	4	4,167	0.10%
2020/05/13	21	184.67	27	182.89	184.00	-6	4,115	-0.15%
2020/05/12	3	188.00	1	189.50	192.50	2	3,985	0.05%
2020/05/11	18	195.00	2	187.50	188.00	16	3,942	0.41%
2020/05/08	3	190.67	11	186.95	187.00	-8	3,847	-0.21%
2020/05/07	11	185.18	5	186.40	187.00	6	3,738	0.16%
2020/05/06	14	185.75	12	180.67	185.00	2	3,608	0.06%
2020/05/05	82	179.15	23	176.89	176.50	59	3,427	1.72%
2020/05/04	24	169.15	15	172.40	176.50	9	3,219	0.28%
2020/04/30	5	162.20	16	156.78	166.50	-11	2,986	-0.37%
2020/04/29	2	154.00	5	155.80	151.50	-3	2,881	-0.10%
2020/04/28	2	150.50	0	0.00	150.50	2	2,871	0.07%
2020/04/27	0	0.00	1	152.00	152.00	-1	2,870	-0.03%
2020/04/24	22	146.75	1	147.00	148.00	21	2,834	0.74%
2020/04/23	10	145.50	0	0.00	145.50	10	2,830	0.35%
2020/04/21	10	145.50	11	142.50	142.00	-1	2,762	-0.04%
2020/04/20	1	150.00	2	152.00	148.50	-1	2,723	-0.04%
2020/04/17	4	152.63	1	149.00	151.00	3	2,689	0.11%
2020/04/16	0	0.00	4	137.50	145.00	-4	2,635	-0.15%
2020/04/15	3	138.50	0	0.00	138.00	3	2,560	0.12%
2020/04/14	19	137.00	138	136.70	137.50	-119	2,557	-4.65%	大賣/鉅額交易
2020/04/13	122	139.48	1	136.50	136.00	121	2,538	4.77%	大買/鉅額交易
2020/04/10	0	0.00	1	131.00	131.50	-1	2,459	-0.04%
2020/04/09	1	136.00	0	0.00	130.50	1	2,432	0.04%
2020/03/31	2	129.50	3	135.33	128.50	-1	2,182	-0.05%
2020/03/30	4	128.63	4	129.88	130.50	0	2,113	0.00%
2020/03/27	1	140.00	4	140.00	129.00	-3	2,078	-0.14%
2020/03/26	2	123.50	2	124.50	127.50	0	2,020	0.00%
2020/03/25	0	0.00	1	116.00	116.00	-1	1,934	-0.05%
2020/03/23	2	101.50	2	101.00	96.20	0	1,955	0.00%
2020/03/19	1	92.80	0	0.00	89.10	1	1,915	0.05%
2020/03/18	5	99.20	5	98.34	99.00	0	1,849	0.00%
2020/03/12	1	143.50	0	0.00	143.50	1	1,768	0.06%
2020/03/09	5	169.00	5	169.50	165.00	0	1,903	0.00%
2020/03/05	1	172.50	1	170.50	172.50	0	2,393	0.00%
2020/03/04	1	167.50	1	168.50	167.00	0	2,572	0.00%
2020/02/25	2	183.50	2	181.75	183.50	0	3,005	0.00%
2020/02/24	0	0.00	2	178.50	182.00	-2	3,000	-0.07%
2020/02/21	1	182.50	0	0.00	179.00	1	2,993	0.03%
2020/02/20	2	189.00	10	174.00	182.00	-8	2,937	-0.27%
2020/02/17	10	172.00	0	0.00	173.00	10	2,811	0.36%
2020/02/11	2	173.50	2	171.75	173.50	0	2,918	0.00%
2020/02/07	0	0.00	3	171.33	167.00	-3	3,028	-0.10%
2020/02/06	5	171.80	2	172.50	173.50	3	3,053	0.10%
2020/02/05	3	178.00	6	176.25	171.50	-3	3,068	-0.10%
2020/02/04	9	176.83	7	176.50	176.00	2	3,073	0.07%
2020/02/03	4	164.50	4	168.25	175.00	0	3,126	0.00%
2020/01/31	1	172.00	0	0.00	172.00	1	3,176	0.03%
2020/01/30	5	173.00	16	166.91	163.50	-11	3,245	-0.34%
2020/01/20	1	181.00	0	0.00	181.50	1	3,250	0.03%
2020/01/15	1	186.50	5	189.00	189.00	-4	3,435	-0.12%
2020/01/14	4	188.00	4	187.00	188.00	0	3,505	0.00%
2020/01/13	1	188.50	1.6	188.64	188.50	-0.6	3,600	-0.02%
2020/01/10	2	198.50	56	186.88	188.00	-54	3,781	-1.43%
2020/01/09	20	189.25	0	0.00	193.00	20	3,722	0.54%
2020/01/08	15	186.33	5	186.50	186.50	10	3,796	0.26%
2020/01/07	1	189.50	1	188.50	188.00	0	3,851	0.00%
2020/01/06	3	186.00	0	0.00	184.00	3	3,881	0.08%
2020/01/03	0	0.00	5	181.00	182.00	-5	4,098	-0.12%
2019/12/24	0	0.00	1	166.50	166.50	-1	4,633	-0.02%
2019/12/19	0	0.00	25	199.28	197.50	-25	4,846	-0.52%
2019/12/17	1	188.00	0	0.00	189.00	1	5,156	0.02%
2019/12/16	21	187.74	0	0.00	188.00	21	5,306	0.40%
2019/12/13	1	181.00	0	0.00	183.00	1	5,353	0.02%
2019/12/12	29	190.43	3	190.00	185.50	26	5,335	0.49%
2019/12/11	1	178.00	0	0.00	180.50	1	5,304	0.02%
2019/12/10	4	178.00	1	178.00	178.00	3	5,294	0.06%
2019/12/09	0	0.00	9	174.00	175.50	-9	5,285	-0.17%
2019/12/06	9	171.50	1	168.50	171.50	8	5,293	0.15%
2019/12/05	2	179.00	0	0.00	176.00	2	5,291	0.04%
2019/12/04	1	174.00	1	179.00	175.00	0	5,227	0.00%
2019/12/03	14	180.00	21	180.48	182.00	-7	5,150	-0.14%
2019/12/02	11	168.91	210	169.31	173.00	-199	4,842	-4.11%	大賣/鉅額交易
2019/11/29	9	158.61	5	157.20	157.50	4	4,653	0.09%
2019/11/27	203	149.46	0	0.00	150.50	203	4,411	4.60%	大買/鉅額交易
2019/11/26	3	149.67	2	150.50	146.00	1	4,360	0.02%
2019/11/25	1	144.00	40	137.88	146.00	-39	4,176	-0.93%
2019/11/22	25	132.80	0	0.00	133.00	25	4,042	0.62%
2019/11/21	0	0.00	5	126.60	127.00	-5	3,954	-0.13%
2019/11/20	5	126.50	0	0.00	126.00	5	3,956	0.13%
2019/11/13	0	0.00	1	124.50	126.50	-1	3,968	-0.03%
2019/11/12	3	120.50	3	121.50	123.50	0	4,003	0.00%
2019/11/08	16	117.06	5	119.00	124.00	11	4,039	0.27%
2019/11/07	11	125.32	20	124.50	124.50	-9	4,007	-0.22%
2019/11/06	15	129.17	5	128.00	127.50	10	4,074	0.25%
2019/11/05	7	123.43	11	123.77	123.00	-4	4,067	-0.10%
2019/11/04	5	125.50	0	0.00	124.00	5	4,073	0.12%
2019/10/31	4	128.38	0	0.00	125.00	4	4,083	0.10%
2019/10/30	3	127.33	0	0.00	130.00	3	4,053	0.07%
2019/10/29	6	131.08	10	128.35	120.50	-4	3,986	-0.10%
2019/10/24	0	0.00	40	132.50	134.00	-40	3,926	-1.02%
2019/10/22	2	128.00	1	126.50	127.00	1	3,793	0.03%
2019/10/21	3	127.33	150	126.85	127.00	-147	3,737	-3.93%	大賣/鉅額交易
2019/10/18	168	126.03	1	126.00	123.50	167	3,656	4.57%	大買/鉅額交易
2019/10/17	1	117.50	1	115.50	117.00	0	3,541	0.00%
2019/10/16	0	0.00	48	114.68	116.00	-48	3,540	-1.36%
2019/10/14	0	0.00	2	115.00	110.50	-2	3,380	-0.06%
2019/10/09	9	112.44	5	114.20	112.50	4	3,332	0.12%
2019/10/08	40	109.38	1	112.50	112.50	39	3,122	1.25%
2019/10/07	25	101.56	11	101.82	102.50	14	3,042	0.46%
2019/10/04	24	98.38	40	98.36	100.00	-16	3,010	-0.53%
2019/10/03	24	98.44	17	99.40	97.80	7	2,971	0.24%
2019/10/02	47	96.23	23	96.75	98.90	24	2,863	0.84%
2019/10/01	18	97.04	8	97.16	97.00	10	2,822	0.35%
2019/09/27	14	93.50	9	94.70	97.20	5	2,752	0.18%
2019/09/26	1	98.70	1	95.50	95.50	0	2,694	0.00%
2019/09/24	3	97.90	0	0.00	98.00	3	2,551	0.12%
2019/09/23	1	96.50	6	102.17	96.20	-5	2,445	-0.20%
2019/09/20	1	89.00	1	95.50	95.50	0	2,249	0.00%
2019/09/19	5	86.90	1	84.60	86.90	4	2,077	0.19%
2019/09/16	4	73.13	5	73.32	73.20	-1	1,839	-0.05%
2019/09/10	0	0.00	1	76.50	75.30	-1	1,821	-0.05%
2019/09/09	0	0.00	4	76.50	76.60	-4	1,797	-0.22%
2019/09/05	1	74.60	1	75.80	74.30	0	1,755	0.00%
2019/09/04	4	72.85	0	0.00	74.20	4	1,736	0.23%
2019/09/03	1	72.40	1	72.80	71.50	0	1,746	0.00%
2019/08/29	12	73.06	11	73.47	72.30	1	1,741	0.06%
2019/08/28	2	73.10	1	72.50	71.60	1	1,724	0.06%
2019/08/27	1	74.60	0	0.00	74.00	1	1,705	0.06%
2019/08/26	3	74.30	0	0.00	74.60	3	1,691	0.18%
2019/08/22	0	0.00	3	78.00	76.70	-3	1,652	-0.18%
2019/08/15	5	76.80	8.4	75.97	75.70	-3.4	1,508	-0.23%
2019/08/14	1	73.00	1	76.00	75.40	0	1,442	0.00%
2019/08/13	4	73.10	0	0.00	71.50	4	1,389	0.29%
2019/08/12	1	74.50	3	73.93	74.10	-2	1,353	-0.15%
2019/08/08	1	75.50	0	0.00	75.90	1	1,287	0.08%
2019/08/02	0	0.00	10	68.50	69.00	-10	1,008	-0.99%
2019/07/29	0	0.00	30	65.07	65.90	-30	848	-3.53%
2019/07/25	0	0.00	3	60.20	59.90	-3	801	-0.37%
2019/07/24	1	58.40	0	0.00	59.40	1	776	0.13%
2019/07/23	0	0.00	2	59.05	57.90	-2	779	-0.26%
2019/07/22	0	0.00	1	58.00	58.50	-1	750	-0.13%
2019/07/19	5	57.72	0	0.00	57.60	5	716	0.70%
2019/07/12	2	51.00	2	50.90	49.70	0	523	0.00%
2019/07/11	1	46.00	4	48.15	48.80	-3	464	-0.65%
2019/07/10	0	0.00	1	45.50	45.20	-1	394	-0.25%
2019/03/05	0	0.00	20	34.25	34.40	-20	168	-11.88%
2018/10/11	0	0.00	10	27.00	27.05	-10	278	-3.59%
2018/07/24	11	39.18	1	38.50	38.50	10	256	3.89%
2018/07/23	3	36.80	3	37.45	37.45	0	195	0.00%
2018/06/11	0	0.00	10	35.70	35.60	-10	286	-3.49%
2018/06/08	10	36.00	0	0.00	36.00	10	286	3.49%
2018/06/06	0	0.00	10	36.82	36.75	-10	286	-3.49%
2018/06/05	10	36.55	0	0.00	36.55	10	285	3.50%