M31 (6643)-國票-敦北法人券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1295
漲跌
▼30
漲幅
-2.26%
成交量
1,848張
產業
上櫃半導體類股
346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

M31 (6643)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
2024/04/18	6	1270.00	2	1280.00	1295.00	4	1,343	0.30%
2024/04/17	0	1280.00	5	1292.04	1325.00	-5	1,360	-0.37%
2024/04/16	27	1250.19	4	1217.64	1310.00	23	1,342	1.71%
2024/04/15	2	1237.50	7	1240.00	1220.00	-5	1,338	-0.37%
2024/04/12	2	1285.01	20	1312.25	1295.00	-18	1,344	-1.34%
2024/04/11	8	1311.88	4	1310.00	1295.00	4	1,347	0.30%
2024/04/10	6	1379.17	4	1310.00	1320.00	2	1,337	0.15%
2024/04/09	21	1356.91	10.1	1379.29	1350.00	10.9	1,330	0.82%
2024/04/08	4	1422.47	2	1450.00	1400.00	2	1,329	0.15%
2024/04/03	2	1572.50	0	1575.00	1555.00	2	1,311	0.15%
2024/04/02	49	1574.90	11	1579.02	1595.00	38	1,293	2.94%
2024/04/01	20	1470.75	9.3	1457.42	1480.00	10.7	1,252	0.85%
2024/03/29	8.3	1403.97	0	0.00	1410.00	8.3	1,226	0.68%
2024/03/25	1	1355.00	0	0.00	1395.00	1	1,209	0.08%
2024/03/22	10	1483.00	0	0.00	1450.00	10	1,209	0.83%
2024/03/21	3	1448.33	0	0.00	1470.00	3	1,214	0.25%
2024/03/20	3	1406.67	0	0.00	1405.00	3	1,246	0.24%
2024/03/19	13	1407.31	0	0.00	1370.00	13	1,283	1.01%
2024/03/18	24	1366.25	0	0.00	1375.00	24	1,320	1.82%
2024/03/14	52.1	1492.02	16	1499.06	1465.00	36.1	1,406	2.56%
2024/03/13	1	1460.00	1	1470.00	1445.00	0	1,395	0.00%
2024/03/12	2	1540.00	2	1557.50	1490.00	0	1,401	0.00%
2024/03/11	60	1561.83	0	0.00	1555.00	60	1,433	4.18%
2024/03/08	8	1533.75	11	1504.58	1490.00	-3	1,436	-0.21%
2024/03/07	8	1606.25	6	1588.33	1595.00	2	1,431	0.14%
2024/03/06	6	1637.50	5	1629.00	1625.00	1	1,404	0.07%
2024/03/05	6	1870.46	2	1832.50	1805.00	4	1,415	0.29%
2024/03/04	7	2017.14	15.3	2028.55	2005.00	-8.3	1,419	-0.59%
2024/03/01	11.3	1972.66	8	1931.88	1985.00	3.3	1,393	0.24%
2024/02/23	0	0.00	0	1695.00	1745.00	0	1,365	0.00%
2024/02/22	3	1650.00	0	0.00	1650.00	3	1,364	0.22%
2024/02/20	3	1675.00	11	1698.64	1685.00	-8	1,361	-0.59%
2024/02/19	0	1670.00	7	1706.43	1690.00	-7	1,359	-0.51%
2024/02/16	1	1730.00	0	0.00	1770.00	1	1,365	0.07%
2024/02/15	0	0.00	11	1804.55	1820.00	-11	1,423	-0.77%
2024/02/05	1	1690.00	5	1710.12	1710.00	-4	1,447	-0.28%
2024/02/02	4	1805.00	12	1820.42	1805.00	-8	1,470	-0.54%
2024/02/01	6	1725.83	35	1765.86	1725.00	-29	1,489	-1.95%
2024/01/31	5	1765.00	4	1762.50	1760.00	1	1,515	0.07%
2024/01/30	6	1635.86	5	1644.00	1750.00	1	1,482	0.07%
2024/01/29	1	1500.00	5	1582.00	1610.00	-4	1,440	-0.28%
2024/01/26	2	1452.50	8	1489.38	1535.00	-6	1,416	-0.42%
2024/01/25	3	1423.33	4	1417.50	1425.00	-1	1,370	-0.07%
2024/01/24	2	1390.00	1	1400.00	1390.00	1	1,349	0.07%
2024/01/23	64	1444.22	7	1464.29	1425.00	57	1,331	4.28%
2024/01/22	16	1401.25	31	1400.97	1400.00	-15	1,292	-1.16%
2024/01/19	3	1398.33	15	1408.00	1375.00	-12	1,277	-0.94%
2024/01/18	3	1385.00	6	1392.50	1405.00	-3	1,256	-0.24%
2024/01/17	22	1401.82	29.1	1411.49	1400.00	-7.1	1,230	-0.58%
2024/01/16	12	1340.83	11.8	1335.08	1370.00	0.2	1,180	0.02%
2024/01/15	9	1256.18	1	1285.00	1265.00	8	1,137	0.71%
2024/01/12	44	1257.81	1	1225.00	1280.00	43	1,146	3.75%
2024/01/11	4	1232.44	4	1222.48	1230.00	0	1,207	0.00%
2024/01/10	12	1142.50	0	0.00	1145.00	12	1,200	1.00%
2024/01/09	13	1120.00	15	1156.00	1110.00	-2	1,253	-0.16%
2024/01/08	30	1135.00	2	1140.00	1140.00	28	1,270	2.20%
2024/01/05	81	1110.00	0	0.00	1130.00	81	1,275	6.35%
2024/01/04	25	1074.40	8.1	1074.96	1060.00	16.9	1,298	1.30%
2024/01/03	22	1062.73	112	1075.54	1090.00	-90	1,320	-6.82%	大賣/
2024/01/02	1	1085.00	181	1065.17	1085.00	-180	1,306	-13.78%	大賣/鉅額交易
2023/12/15	11	1064.09	1	1115.00	1060.00	10	1,397	0.72%
2023/12/14	30	1132.83	10	1178.00	1130.00	20	1,373	1.46%
2023/12/13	174	1148.19	12	1152.08	1165.00	162	1,344	12.05%	大買/鉅額交易
2023/12/12	45	1128.22	19	1132.63	1120.00	26	1,335	1.95%
2023/12/11	260.6	1108.76	29	1066.38	1130.00	231.6	1,324	17.49%	大買/鉅額交易
2023/12/08	20	1013.50	3	1031.66	1030.00	17	1,287	1.32%
2023/12/07	22	988.27	4	1000.25	987.00	18	1,285	1.40%
2023/12/06	68	1026.59	34.1	1032.50	1035.00	33.9	1,277	2.65%
2023/12/04	0	984.00	0	0.00	967.00	0	1,251	0.00%
2023/12/01	1	998.00	0	0.00	994.00	1	1,246	0.08%
2023/11/30	2	1017.50	196	1023.93	1015.00	-194	1,236	-15.69%	大賣/鉅額交易
2023/11/29	204	991.40	1	1014.93	1015.00	203	1,201	16.89%	大買/鉅額交易
2023/11/21	30	961.33	1	954.00	960.00	29	1,256	2.31%
2023/11/20	17	950.29	9	953.11	946.00	8	1,290	0.62%
2023/11/14	21	961.86	6	975.98	976.00	15	1,462	1.03%
2023/11/13	51	929.47	1	929.00	923.00	50	1,442	3.47%
2023/11/10	4	925.00	9	937.22	926.00	-5	1,422	-0.35%
2023/11/09	73	996.14	7	986.00	984.00	66	1,375	4.80%
2023/11/08	26	959.26	23	976.48	992.00	3	1,333	0.23%
2023/11/07	1	941.00	11	934.45	940.00	-10	1,292	-0.77%
2023/11/06	11	937.73	3	943.67	944.00	8	1,308	0.61%
2023/11/03	0	0.00	24	919.25	916.00	-24	1,322	-1.82%
2023/11/02	25	912.00	1	921.99	914.00	24	1,335	1.80%
2023/11/01	10	884.00	2	884.00	884.00	8	1,350	0.59%
2023/10/31	0	885.00	30	878.83	872.00	-30	1,362	-2.20%
2023/10/30	1	905.00	11	904.18	905.00	-10	1,372	-0.73%
2023/10/27	0	0.00	1	901.00	894.00	-1	1,384	-0.07%
2023/10/26	1	888.00	0	0.00	880.00	1	1,408	0.07%
2023/10/23	1	877.00	7	880.00	880.00	-6	1,430	-0.42%
2023/10/20	8.1	923.42	11	917.64	913.00	-2.9	1,440	-0.20%
2023/10/19	18	931.39	21	937.43	935.00	-3	1,424	-0.21%
2023/10/18	37	897.54	10	880.00	902.00	27	1,354	1.99%
2023/10/17	101	937.04	10	933.30	911.00	91	1,331	6.84%	大買/
2023/10/16	53	891.98	8	906.13	904.00	45	1,287	3.49%
2023/10/13	1	876.00	10	872.40	879.00	-9	1,251	-0.72%
2023/10/12	104	876.43	1	889.00	886.00	103	1,238	8.32%	大買/鉅額交易
2023/10/06	1	817.00	1	803.00	802.00	0	1,200	0.00%
2023/10/05	1	807.00	1	815.00	814.00	0	1,219	0.00%
2023/10/03	1	814.00	1	798.00	799.00	0	1,206	0.00%
2023/09/28	0	0.00	0	813.00	801.00	0	1,190	0.00%
2023/09/27	1	790.00	1	791.00	792.00	0	1,180	0.00%
2023/09/21	1	790.00	1	798.00	793.00	0	1,137	0.00%
2023/09/20	0	0.00	0.1	836.00	823.00	-0.1	1,123	-0.01%
2023/09/19	1	849.00	1	866.00	840.00	0	1,156	0.00%
2023/09/15	2	885.00	2	882.00	869.00	0	1,196	0.00%
2023/09/14	1	875.00	141.8	875.35	872.00	-140.8	1,203	-11.70%	大賣/鉅額交易
2023/09/13	0	876.00	0	0.00	884.00	0	1,227	0.00%
2023/09/12	2	873.50	2	874.50	862.00	0	1,225	0.00%
2023/09/11	0	0.00	8	844.13	835.00	-8	1,252	-0.64%
2023/09/07	1	921.00	0	0.00	904.00	1	1,254	0.08%
2023/09/06	22	932.05	0	0.00	944.00	22	1,238	1.78%
2023/08/31	0	0.00	0	945.00	928.00	0	1,211	0.00%
2023/08/30	0	937.00	12.1	942.33	942.00	-12.1	1,197	-1.01%
2023/08/29	51	922.67	2	896.00	921.00	49	1,181	4.15%
2023/08/28	11	890.73	11	888.36	878.00	0	1,159	0.00%
2023/08/25	1	889.00	1	888.00	888.00	0	1,152	0.00%
2023/08/24	7	933.86	6	949.00	912.00	1	1,201	0.08%
2023/08/23	33	944.42	34	968.50	941.00	-1	1,241	-0.08%
2023/08/22	31.7	961.06	9.3	950.88	965.00	22.4	1,271	1.76%
2023/08/21	2	876.50	2	863.50	878.00	0	1,284	0.00%
2023/08/18	1	833.00	6	847.50	845.00	-5	1,370	-0.36%
2023/08/17	7	888.86	1.2	896.00	879.00	5.8	1,431	0.41%
2023/08/16	1	844.00	2	855.50	838.00	-1	1,420	-0.07%
2023/08/15	3	854.00	2	845.00	871.00	1	1,463	0.07%
2023/08/09	20	918.40	1	912.00	910.00	19	1,477	1.29%
2023/08/08	1	885.00	1	878.00	878.00	0	1,474	0.00%
2023/08/07	1	900.00	2	899.48	882.00	-1	1,476	-0.07%
2023/08/04	0	831.00	10	815.90	827.00	-10	1,470	-0.68%
2023/08/02	1	880.00	1	875.00	821.00	0	1,471	0.00%
2023/08/01	0	0.00	1	866.00	869.00	-1	1,486	-0.07%
2023/07/31	3	890.00	5	872.20	884.00	-2	1,522	-0.13%
2023/07/27	0	928.00	0	927.00	934.00	0	1,531	0.00%
2023/07/26	1	976.99	1	966.00	934.00	0	1,544	0.00%
2023/07/25	2	975.00	2	985.00	963.00	0	1,542	0.00%
2023/07/24	0	0.00	0	1020.00	999.00	0	1,547	0.00%
2023/07/21	0	998.00	1	978.00	997.00	-1	1,554	-0.06%
2023/07/19	16	1010.25	6	1011.67	984.00	10	1,573	0.64%
2023/07/18	6	980.84	0	0.00	973.00	6	1,573	0.38%
2023/07/17	1	990.00	0	0.00	975.00	1	1,586	0.06%
2023/07/14	1	1015.00	0	0.00	1010.00	1	1,588	0.06%
2023/07/13	2	1035.00	5	1032.00	1000.00	-3	1,597	-0.19%
2023/07/12	1.7	1075.00	22	1040.23	1075.00	-20.3	1,588	-1.28%
2023/07/11	10	978.80	0	0.00	978.00	10	1,595	0.63%
2023/06/30	0	0.00	1	955.00	969.00	-1	1,976	-0.05%
2023/06/29	0	0.00	0	965.00	968.00	0	2,022	0.00%
2023/06/28	4	937.75	0	0.00	963.00	4	2,060	0.19%
2023/06/27	11	948.00	23	964.17	944.00	-12	2,086	-0.58%
2023/06/26	7	933.71	2	949.50	930.00	5	2,063	0.24%
2023/06/21	10	964.10	2	981.50	957.00	8	2,077	0.39%
2023/06/20	17	980.06	9	986.22	985.00	8	2,062	0.39%
2023/06/19	5	972.99	6	960.83	968.00	-1	2,049	-0.05%
2023/06/16	3	929.00	5	924.00	929.00	-2	2,033	-0.10%
2023/06/15	14	918.14	12	924.75	920.00	2	2,047	0.10%
2023/06/14	4	902.50	2	905.00	896.00	2	2,123	0.09%
2023/06/13	0	0.00	2	897.00	939.00	-2	2,184	-0.09%
2023/06/12	1	866.00	4	868.25	870.00	-3	2,247	-0.13%
2023/06/09	0	0.00	8	853.13	853.00	-8	2,275	-0.35%
2023/06/05	1	858.00	0	0.00	857.00	1	2,507	0.04%
2023/06/02	3	879.33	0	0.00	859.00	3	2,533	0.12%
2023/06/01	1	867.00	1	882.00	882.00	0	2,561	0.00%
2023/05/30	1	865.00	2.1	854.19	868.00	-1.1	2,650	-0.04%
2023/05/29	20	850.10	21	844.00	851.00	-1	2,626	-0.04%
2023/05/26	3.6	813.72	3	788.33	814.00	0.6	2,648	0.02%
2023/05/25	25	746.88	42	749.50	740.00	-17	2,639	-0.64%
2023/05/24	17	701.24	35	698.51	722.00	-18	2,623	-0.69%
2023/05/23	5	682.40	7	675.85	678.00	-2	2,557	-0.08%
2023/05/22	18	636.67	18	640.22	637.00	0	2,552	0.00%
2023/05/19	0	0.00	3	644.33	640.00	-3	2,563	-0.12%
2023/05/17	2	604.50	2	599.50	610.00	0	2,616	0.00%
2023/05/15	3	609.67	3	614.33	607.00	0	2,799	0.00%
2023/05/12	1	622.00	0	0.00	623.00	1	2,913	0.03%
2023/05/11	1	609.00	1	624.00	609.00	0	3,000	0.00%
2023/05/10	3	624.00	3	612.33	624.00	0	3,073	0.00%
2023/05/09	2	622.50	1	624.00	618.00	1	3,079	0.03%
2023/05/08	18	624.17	18	628.11	625.00	0	3,094	0.00%
2023/05/05	1	618.00	4	624.50	630.00	-3	3,171	-0.09%
2023/05/04	3	598.67	3	596.00	606.00	0	3,162	0.00%
2023/05/02	0	586.00	0	582.00	578.00	0	3,175	0.00%
2023/04/28	1	555.01	38	552.76	558.00	-37	3,194	-1.16%
2023/04/27	1	551.00	1	559.00	547.00	0	3,217	0.00%
2023/04/26	2	543.00	2	547.50	544.00	0	3,237	0.00%
2023/04/25	1	569.00	0	0.00	555.00	1	3,266	0.03%
2023/04/24	2	590.00	1	591.00	595.00	1	3,274	0.03%
2023/04/21	1	604.98	2	597.50	588.00	-1	3,315	-0.03%
2023/04/20	2	616.00	1	623.00	610.00	1	3,406	0.03%
2023/04/19	1	635.00	0	630.00	630.00	1	3,477	0.03%
2023/04/18	5	638.20	3.2	635.38	627.00	1.8	3,505	0.05%
2023/04/17	0	645.00	0	0.00	644.00	0	3,544	0.00%
2023/04/14	2	641.00	3.2	643.16	639.00	-1.2	3,577	-0.03%
2023/04/13	15	631.20	15	627.60	631.00	0	3,592	0.00%
2023/04/12	15.1	641.39	14	644.00	642.00	1.1	3,632	0.03%
2023/04/11	3	653.67	2	646.00	651.00	1	3,622	0.03%
2023/04/10	6	645.17	8	643.25	649.00	-2	3,661	-0.05%
2023/04/07	3	625.00	2	624.50	626.00	1	3,658	0.03%
2023/04/06	6	626.33	5	645.80	626.00	1	3,664	0.03%
2023/03/31	7	649.29	8	646.25	666.00	-1	3,646	-0.03%
2023/03/30	3	623.67	3	620.67	630.00	0	3,621	0.00%
2023/03/29	1	595.00	1	595.00	601.00	0	3,638	0.00%
2023/03/28	1	607.00	1	614.00	613.00	0	3,712	0.00%
2023/03/27	0	620.00	0	0.00	626.00	0	3,749	0.00%
2023/03/24	1	634.00	1.1	646.45	624.00	-0.1	3,800	0.00%
2023/03/23	1	637.00	0	0.00	631.00	1	3,892	0.03%
2023/03/22	0	0.00	1	639.00	637.00	-1	3,961	-0.03%
2023/03/21	2	637.50	0.1	630.00	628.00	1.9	3,997	0.05%
2023/03/20	1	632.00	2	638.50	628.00	-1	4,017	-0.02%
2023/03/17	21	622.24	23	627.65	622.00	-2	4,026	-0.05%
2023/03/16	21	617.71	19	618.42	617.00	2	3,934	0.05%
2023/03/15	1	635.00	1	639.00	619.00	0	3,901	0.00%
2023/03/13	3	602.00	3	602.00	609.00	0	3,922	0.00%
2023/03/10	8	608.13	8	611.75	608.00	0	3,932	0.00%
2023/03/09	19	635.84	4	629.25	633.00	15	3,914	0.38%
2023/03/08	0	0.00	2	611.50	612.00	-2	3,851	-0.05%
2023/03/07	1	603.00	0	601.00	604.00	1	3,851	0.03%
2023/03/06	1	595.99	1	598.99	599.00	0	3,880	0.00%
2023/03/03	6	590.50	3	586.68	585.00	3	3,956	0.08%
2023/03/02	2	596.99	1	608.00	588.00	1	4,008	0.03%
2023/03/01	2	601.00	4	598.75	601.00	-2	4,006	-0.05%
2023/02/24	15.1	601.21	14	597.50	600.00	1.1	4,058	0.03%
2023/02/23	44	584.41	6	579.00	578.00	38	4,051	0.94%
2023/02/22	4	546.25	4	556.00	542.00	0	4,071	0.00%
2023/02/21	2	599.00	2	592.00	600.00	0	4,043	0.00%
2023/02/20	33	601.27	0	0.00	588.00	33	4,037	0.82%
2023/02/17	1	596.00	2	586.00	596.00	-1	4,000	-0.02%
2023/02/16	3	586.33	1	591.00	591.00	2	4,021	0.05%
2023/02/15	12	571.33	27	568.30	569.00	-15	4,038	-0.37%
2023/02/14	43	587.58	27	599.63	575.00	16	3,999	0.40%
2023/02/13	15	612.09	15	615.80	597.00	0	3,938	0.00%
2023/02/10	68	597.04	317	616.27	595.00	-249	3,893	-6.40%	大賣/鉅額交易
2023/02/09	250.1	622.65	2	617.50	623.00	248.1	3,814	6.50%	大買/鉅額交易
2023/02/08	0	0.00	3	562.67	567.00	-3	3,754	-0.08%
2023/02/07	5	532.40	4	530.75	535.00	1	3,681	0.03%
2023/02/06	11	526.00	11	523.64	526.00	0	3,678	0.00%
2023/02/03	13	557.40	14	564.86	542.00	-1	3,674	-0.03%
2023/02/01	4	532.00	5	535.20	536.00	-1	3,616	-0.03%
2023/01/31	2	526.00	2	530.00	531.00	0	3,623	0.00%
2023/01/30	4	528.75	5	537.60	524.00	-1	3,625	-0.03%
2023/01/17	1	513.00	1	520.00	518.00	0	3,602	0.00%
2023/01/16	6	512.08	6	510.67	515.00	0	3,592	0.00%
2023/01/13	7	510.00	7	516.29	497.00	0	3,587	0.00%
2023/01/12	8	508.00	8	511.88	505.00	0	3,558	0.00%
2023/01/11	14	508.86	21	502.90	510.00	-7	3,547	-0.20%
2023/01/10	14	511.50	13	511.08	509.00	1	3,534	0.03%
2023/01/09	6	497.75	7	499.79	494.50	-1	3,455	-0.03%
2023/01/06	3	472.17	3	474.17	468.50	0	3,396	0.00%
2023/01/05	1	497.00	1	500.00	471.50	0	3,409	0.00%
2023/01/04	2	490.25	1	493.00	489.00	1	3,395	0.03%
2023/01/03	6	464.25	3	468.00	480.00	3	3,364	0.09%
2022/12/30	1	460.00	0	0.00	457.00	1	3,350	0.03%
2022/12/29	3	474.67	3	474.67	475.00	0	3,312	0.00%
2022/12/28	6	476.50	25	475.42	481.00	-19	3,311	-0.57%
2022/12/27	10	509.00	0	0.00	494.50	10	3,273	0.31%
2022/12/23	7	502.71	6	504.00	504.00	1	3,262	0.03%
2022/12/22	23	518.70	30	512.73	504.00	-7	3,268	-0.21%
2022/12/21	13	531.85	13	537.23	525.00	0	3,236	0.00%
2022/12/20	14	542.57	73	556.67	526.00	-59	3,203	-1.84%
2022/12/19	28	550.07	9	547.33	559.00	19	3,131	0.61%
2022/12/16	23	565.00	26	559.62	561.00	-3	3,160	-0.09%
2022/12/15	26	565.61	5	570.20	573.00	21	3,122	0.67%
2022/12/14	48	529.13	17	532.41	561.00	31	3,032	1.02%
2022/12/13	11	522.64	0	0.00	510.00	11	2,968	0.37%
2022/12/12	2	508.00	3	497.67	499.50	-1	2,924	-0.03%
2022/12/08	2	489.50	2	493.00	490.50	0	2,874	0.00%
2022/12/07	9	481.33	8	508.00	488.00	1	2,864	0.03%
2022/12/06	2	524.50	2	510.00	526.00	0	2,835	0.00%
2022/12/05	11	512.64	11	523.82	511.00	0	2,832	0.00%
2022/12/02	2	510.00	1.1	518.82	518.00	0.9	2,838	0.03%
2022/12/01	0	0.00	4	511.50	500.00	-4	2,853	-0.14%
2022/11/30	2	508.00	74	508.05	508.00	-72	2,838	-2.54%
2022/11/29	2	508.00	2	503.50	505.00	0	2,860	0.00%
2022/11/28	6	510.00	5	514.00	506.00	1	2,871	0.03%
2022/11/25	5.2	526.85	2	516.00	519.00	3.2	2,865	0.11%
2022/11/24	2	505.50	3	502.50	520.00	-1	2,791	-0.04%
2022/11/23	8.1	473.55	10	487.50	473.50	-1.9	2,700	-0.07%
2022/11/22	19	484.08	24.2	476.46	483.50	-5.2	2,646	-0.20%
2022/11/21	20.1	483.75	20	475.48	482.00	0.1	2,555	0.00%
2022/11/18	3.1	431.10	8	437.44	460.00	-4.9	2,469	-0.20%
2022/11/16	2.1	422.00	1	422.00	421.00	1.1	2,323	0.05%
2022/11/15	13	416.85	69	422.10	417.00	-56	2,287	-2.45%
2022/11/14	21	419.26	222	418.54	419.50	-201	2,249	-8.93%	大賣/鉅額交易
2022/11/11	317	421.58	6	417.67	425.50	311	2,193	14.18%	大買/鉅額交易
2022/11/09	6	386.17	6	383.75	386.50	0	2,114	0.00%
2022/11/08	4	381.50	4	383.75	382.00	0	2,111	0.00%
2022/11/07	2	363.75	2	378.00	378.00	0	2,070	0.00%
2022/11/04	2	353.00	4	343.25	344.00	-2	2,049	-0.10%
2022/11/03	14	332.54	0	0.00	336.00	14	2,009	0.70%
2022/10/31	4	329.00	5	326.30	324.50	-1	1,962	-0.05%
2022/10/27	0	0.00	1	321.50	320.50	-1	1,879	-0.05%
2022/10/26	0	0.00	1	293.00	309.00	-1	1,842	-0.05%
2022/10/24	2	306.25	12	306.50	305.00	-10	1,798	-0.56%
2022/10/21	3	294.50	5	292.70	291.50	-2	1,773	-0.11%
2022/10/20	1	316.00	0	0.00	314.50	1	1,738	0.06%
2022/10/18	3	312.17	2	314.50	311.00	1	1,682	0.06%
2022/10/17	0	0.00	2	309.50	322.50	-2	1,641	-0.12%
2022/10/14	3	314.33	3	313.67	311.00	0	1,609	0.00%
2022/10/13	1	320.50	0	0.00	305.00	1	1,579	0.06%
2022/10/07	5	392.00	1	384.50	384.50	4	1,469	0.27%
2022/10/06	1	391.50	2	388.50	393.50	-1	1,438	-0.07%
2022/10/05	1	390.50	0	0.00	379.50	1	1,404	0.07%
2022/10/04	2	372.00	11	373.32	374.00	-9	1,359	-0.66%
2022/10/03	23	366.59	21	364.71	360.50	2	1,327	0.15%
2022/09/30	9	356.94	16	355.31	361.50	-7	1,294	-0.54%
2022/09/29	27	351.57	29	346.98	341.00	-2	1,249	-0.16%
2022/09/28	0	0.00	50	343.00	343.00	-50	1,192	-4.19%
2022/09/27	1	383.50	1	371.00	381.00	0	1,156	0.00%
2022/09/26	10	383.15	30	379.05	377.00	-20	1,124	-1.78%
2022/09/23	82	395.77	15	397.43	396.50	67	1,087	6.16%
2022/09/22	12	391.29	7	391.00	392.00	5	992	0.50%
2022/09/21	4	385.38	4	391.00	384.00	0	959	0.00%
2022/09/20	3	378.33	7	384.50	384.00	-4	925	-0.43%
2022/09/15	7	380.64	3	386.33	377.00	4	874	0.46%
2022/09/14	2	382.50	2	384.00	384.00	0	851	0.00%
2022/09/13	1	379.00	0	0.00	380.00	1	824	0.12%
2022/09/12	24	383.85	18	386.97	383.00	6	791	0.76%
2022/09/08	17	382.59	23	383.98	385.50	-6	733	-0.82%
2022/09/07	6	371.58	8	378.00	371.00	-2	662	-0.30%
2022/09/06	2	363.50	0	0.00	360.00	2	593	0.34%
2022/09/05	8	371.38	1	373.50	368.50	7	567	1.23%
2022/09/02	2	368.00	5	380.50	381.00	-3	519	-0.58%
2022/09/01	4	363.75	0	0.00	352.00	4	454	0.88%
2022/08/31	30	345.80	1	363.00	364.00	29	401	7.21%
2022/08/26	1	345.00	0	0.00	331.00	1	366	0.27%
2022/08/25	0	0.00	0.2	341.00	339.50	-0.2	361	-0.06%
2022/08/19	0	0.00	2	351.50	336.50	-2	350	-0.57%
2022/08/18	2	347.50	0	0.00	346.50	2	347	0.58%
2022/08/17	0	0.00	13	340.46	340.00	-13	343	-3.78%
2022/08/12	43	314.78	0	0.00	317.50	43	285	15.08%
2022/08/11	0	0.00	1	288.00	289.00	-1	262	-0.38%
2022/08/09	61	270.12	0	0.00	270.00	61	234	26.03%
2022/08/05	0	0.00	1	251.00	253.00	-1	224	-0.45%
2022/07/29	1	258.50	0	0.00	261.00	1	208	0.48%
2022/07/11	0	0.00	0	247.00	242.00	0	181	0.00%
2022/07/08	0	255.00	0	0.00	251.00	0	178	0.00%
2022/07/07	1	227.50	0	0.00	243.50	1	172	0.58%
2022/07/06	0	0.00	1	221.50	221.50	-1	169	-0.59%
2022/07/05	1	226.50	0	0.00	225.50	1	169	0.59%
2022/06/30	0	0.00	2	240.25	234.50	-2	162	-1.23%
2022/06/28	1	254.50	2	259.75	254.00	-1	160	-0.62%
2022/06/14	0	0.00	3	282.67	284.00	-3	148	-2.02%
2022/06/08	3	309.67	0	0.00	300.50	3	153	1.96%
2022/06/07	2	307.25	1	310.00	305.50	1	151	0.66%
2022/05/31	0	0.00	1	305.50	306.00	-1	144	-0.69%
2022/05/26	1	300.00	1	304.50	292.50	0	145	0.00%
2022/04/13	0	0.00	3	309.00	309.00	-3	180	-1.66%
2022/03/08	0	0.00	2	330.50	328.50	-2	270	-0.74%
2022/02/25	1	348.00	1	349.50	351.50	0	358	0.00%
2022/01/19	1	365.50	0	0.00	367.00	1	837	0.12%
2022/01/18	0	0.00	1	375.50	374.00	-1	851	-0.12%
2022/01/07	2	384.50	2	382.00	382.00	0	952	0.00%
2022/01/05	0.1	383.00	0	0.00	379.00	0.1	963	0.01%
2022/01/04	1	387.00	0	0.00	383.50	1	970	0.10%
2022/01/03	1	394.00	1	405.00	388.50	0	989	0.00%
2021/12/23	0	0.00	1	399.00	395.00	-1	1,060	-0.09%
2021/12/22	0	0.00	2	391.00	391.50	-2	1,068	-0.19%
2021/12/21	2	397.00	0.1	394.00	391.50	2	1,072	0.18%
2021/12/14	1	374.00	0	0.00	374.00	1	1,126	0.09%
2021/12/09	1	387.50	0	0.00	388.00	1	1,214	0.08%
2021/12/03	0	0.00	1	401.00	397.50	-1	1,352	-0.07%
2021/11/25	1	391.50	5	395.90	392.00	-4	1,517	-0.26%
2021/11/24	0	0.00	1	413.00	415.50	-1	1,488	-0.07%
2021/11/23	2	434.75	5	436.30	432.00	-3	1,473	-0.20%
2021/11/22	0	0.00	1	468.00	458.50	-1	1,468	-0.07%
2021/11/19	2	453.75	2.1	451.02	454.00	-0.1	1,447	0.00%
2021/11/18	0	0.00	3	446.83	452.50	-3	1,370	-0.22%
2021/11/17	0	0.00	2	416.00	411.50	-2	1,299	-0.15%
2021/11/15	2	409.75	0	0.00	410.00	2	1,273	0.16%
2021/11/12	4	405.25	2	413.25	416.00	2	1,252	0.16%
2021/11/11	7	406.07	1	400.00	394.50	6	1,208	0.50%
2021/11/09	0	0.00	2	388.50	391.00	-2	1,186	-0.17%
2021/11/05	1	406.00	2	400.50	389.50	-1	1,179	-0.08%
2021/11/04	2	380.50	1	379.61	379.00	1	1,157	0.08%
2021/11/03	1.1	377.05	0	0.00	376.50	1.1	1,169	0.09%
2021/11/01	1	409.50	0	0.00	403.50	1	1,161	0.09%
2021/10/29	1	396.50	0	0.00	397.00	1	1,146	0.09%
2021/10/28	0	0.00	3	421.83	405.50	-3	1,127	-0.27%
2021/10/27	3	399.17	0	0.00	400.50	3	1,081	0.28%
2021/10/22	0	0.00	1	395.00	393.00	-1	1,085	-0.09%
2021/10/21	0	0.00	1	375.00	374.00	-1	1,091	-0.09%
2021/10/20	1	364.00	0	0.00	360.00	1	1,069	0.09%
2021/10/19	1	364.00	0	0.00	365.50	1	1,068	0.09%
2021/10/15	1	369.50	1	363.00	363.00	0	1,070	0.00%
2021/10/04	5	373.00	6	366.50	366.50	-1	1,043	-0.10%
2021/10/01	0	0.00	1	385.50	374.50	-1	1,056	-0.09%
2021/09/28	2	391.00	0	0.00	388.00	2	1,072	0.19%
2021/09/24	1	399.50	1	396.50	396.50	0	1,104	0.00%
2021/09/17	1	408.50	0	0.00	406.00	1	1,085	0.09%
2021/09/15	0	0.00	25	408.50	408.50	-25	1,076	-2.32%
2021/09/10	5	408.50	0	0.00	408.50	5	1,079	0.46%
2021/09/09	1	382.00	0	0.00	400.00	1	1,055	0.09%
2021/09/08	0	0.00	28	397.04	374.00	-28	1,043	-2.68%
2021/09/07	0	0.00	8	401.19	395.50	-8	1,018	-0.79%
2021/09/06	10	399.70	36	394.97	400.50	-26	1,016	-2.56%
2021/09/03	1	356.00	21	361.62	364.50	-20	1,023	-1.95%
2021/09/02	115	374.83	17	374.06	369.50	98	1,027	9.54%	大買/
2021/08/31	5	334.00	0	0.00	335.00	5	989	0.51%
2021/08/30	5	336.70	0	0.00	337.50	5	1,002	0.50%
2021/08/18	0	0.00	0.2	311.57	326.00	-0.2	1,045	-0.02%
2021/08/16	0	0.00	1	323.00	330.00	-1	1,056	-0.09%
2021/08/10	0	347.00	0	0.00	341.50	0	1,077	0.00%
2021/08/05	0.1	398.00	0	0.00	392.00	0.1	1,079	0.00%
2021/08/03	0	0.00	2	400.00	400.50	-2	1,116	-0.18%
2021/07/30	0	404.00	1	405.50	393.50	-1	1,132	-0.09%
2021/07/29	0	0.00	2	395.50	405.00	-2	1,136	-0.18%
2021/07/28	1	399.08	0	0.00	399.00	1	1,128	0.09%
2021/07/26	4	406.25	0	0.00	403.00	4	1,094	0.37%
2021/07/23	0.1	405.73	0	0.00	395.50	0.1	1,114	0.00%
2021/07/20	0.1	403.00	0	0.00	390.00	0.1	1,122	0.01%
2021/07/16	0	0.00	2	405.50	405.50	-2	1,122	-0.18%
2021/07/14	2	405.00	0	0.00	401.00	2	1,124	0.18%
2021/07/13	0	0.00	2	421.50	402.50	-2	1,127	-0.18%
2021/07/12	3	411.17	1	418.00	417.00	2	1,122	0.18%
2021/07/08	0	0.00	3	405.83	408.50	-3	1,147	-0.26%
2021/07/02	1	406.50	0	408.00	422.00	1	1,339	0.07%
2021/06/28	0	0.00	8	410.00	407.50	-8	1,308	-0.61%
2021/06/25	0	415.00	0	0.00	412.00	0	1,302	0.00%
2021/06/24	3	417.67	1	425.00	415.50	2	1,294	0.15%
2021/06/23	6	423.75	1	436.50	421.50	5	1,282	0.39%
2021/06/22	1	425.50	0	0.00	412.00	1	1,244	0.08%
2021/06/18	0	0.00	7	425.36	418.00	-7	1,189	-0.59%
2021/06/17	8	423.94	32	417.72	420.00	-24	1,177	-2.04%
2021/06/16	3	421.33	10	426.05	409.00	-7	1,140	-0.61%
2021/06/15	18	412.83	106	418.23	425.00	-88	1,115	-7.89%	大賣/
2021/06/11	127	395.76	5	385.11	396.50	122	1,048	11.64%	大買/鉅額交易
2021/06/10	0	0.00	0	356.25	360.50	0	981	0.00%
2021/06/09	0	0.00	2	332.50	328.00	-2	957	-0.21%
2021/06/08	2	328.50	0	0.00	327.00	2	949	0.21%
2021/06/03	0	0.00	1	375.50	362.00	-1	923	-0.11%
2021/06/02	0	0.00	0	370.00	370.00	0	899	0.00%
2021/05/25	0	0.00	0	343.50	347.00	0	870	0.00%
2021/05/24	0	0.00	0	333.50	333.50	0	865	0.00%
2021/05/20	0	0.00	1	317.00	306.50	-1	853	-0.12%
2021/05/18	1	320.00	0	324.00	327.00	1	852	0.12%
2021/05/14	0	0.00	0	337.50	315.50	0	843	0.00%
2021/05/13	0	300.00	0	0.00	320.00	0	833	0.00%
2021/05/12	0	0.00	3	302.50	305.00	-3	822	-0.36%
2021/05/07	0	0.00	0	360.94	371.00	0	785	0.00%
2021/05/04	0	359.00	1	352.13	358.00	-1	783	-0.13%
2021/05/03	1	376.44	18	380.89	376.00	-17	793	-2.14%
2021/04/29	21	419.90	3	419.67	417.50	18	826	2.18%
2021/04/26	0	0.00	1	420.64	417.00	-1	820	-0.12%
2021/04/23	1	408.00	0	0.00	407.00	1	815	0.12%
2021/04/22	0	388.50	32	394.09	383.00	-32	818	-3.91%
2021/04/21	0	0.00	1	402.50	403.00	-1	813	-0.12%
2021/04/20	0	0.00	49	413.62	418.50	-49	815	-6.01%
2021/04/19	0	0.00	162	407.08	405.00	-162	806	-20.08%	大賣/鉅額交易
2021/04/16	0	0.00	1	457.50	450.00	-1	812	-0.12%
2021/04/15	0	0.00	0	443.00	463.50	0	823	0.00%
2021/04/14	149	466.95	4	478.38	458.00	145	827	17.51%	大買/鉅額交易
2021/04/13	101	503.96	1	504.00	489.00	100	807	12.39%	大買/
2021/04/12	11	503.32	4	502.33	499.00	7	711	0.98%
2021/04/09	0	0.00	6	460.91	470.00	-6	635	-0.95%
2021/04/08	10	434.00	0	436.50	436.50	10	565	1.76%
2021/04/07	0	0.00	0	397.00	397.00	0	550	0.00%
2021/04/06	0	0.00	0	361.00	361.00	0	537	0.00%
2021/03/22	0	0.00	5	310.50	308.00	-5	515	-0.97%
2021/03/04	0.1	312.25	0	0.00	307.00	0.1	582	0.01%
2021/02/03	0	0.00	1	347.00	342.00	-1	675	-0.15%
2021/02/02	0	0.00	0	345.00	346.50	0	675	-0.01%
2021/01/29	1	335.25	0	0.00	335.00	1	682	0.15%
2021/01/28	0	352.00	0	0.00	346.50	0	679	0.01%
2021/01/27	0	0.00	0	368.00	358.50	0	673	0.00%
2021/01/26	0	0.00	0	379.00	360.50	0	665	0.00%
2021/01/25	2	393.20	12	379.42	375.00	-10	652	-1.53%
2021/01/22	3	378.50	0.1	383.00	387.50	3	625	0.47%
2021/01/21	5	365.10	1.1	362.05	367.50	4	574	0.69%
2021/01/20	0	0.00	0	357.00	345.50	0	553	0.00%
2021/01/15	1	356.94	0	0.00	349.00	1	538	0.19%
2021/01/14	0	0.00	0	358.50	347.00	0	534	-0.01%
2021/01/11	0	348.00	10	345.00	346.50	-10	517	-1.93%
2021/01/08	2.1	359.04	4	368.50	354.00	-1.9	504	-0.38%
2021/01/07	3	348.50	0	0.00	361.00	3	483	0.62%
2021/01/06	1	345.00	3	352.50	347.00	-2	470	-0.43%
2021/01/05	1	344.00	0	0.00	345.50	1	457	0.22%
2020/12/31	0	0.00	1	338.00	337.50	-1	457	-0.22%
2020/12/30	14	334.29	1	338.00	335.50	13	457	2.84%
2020/12/21	21	327.71	9	324.44	328.00	12	470	2.55%
2020/12/18	0	0.00	2	340.00	334.00	-2	471	-0.42%
2020/12/14	0	0.00	1	365.00	353.50	-1	474	-0.21%
2020/12/11	2	359.50	2	364.00	364.00	0	483	0.00%
2020/12/10	1	350.50	0	0.00	352.00	1	465	0.21%
2020/12/09	1	360.50	1	355.00	351.00	0	465	0.00%
2020/12/08	1	354.00	1	350.50	354.50	0	454	0.00%
2020/12/03	1	347.50	1	341.00	342.00	0	448	0.00%
2020/11/26	2	338.00	0	0.00	341.50	2	465	0.43%
2020/11/24	3	358.50	2	360.00	350.00	1	453	0.22%
2020/11/23	0	0.00	1	354.00	354.00	-1	438	-0.23%
2020/11/20	15	356.63	1	355.00	345.00	14	421	3.32%
2020/11/19	1	342.50	1	336.00	342.50	0	373	0.00%
2020/11/18	1	312.00	0	0.00	313.00	1	353	0.28%
2020/11/16	2	318.00	1	315.50	316.50	1	367	0.27%
2020/11/10	0	0.00	2	310.00	311.00	-2	378	-0.53%
2020/11/09	2	322.50	0	0.00	321.00	2	383	0.52%
2020/11/03	0	0.00	1	302.50	302.50	-1	398	-0.25%
2020/09/23	0	0.00	2	311.50	312.00	-2	828	-0.24%
2020/09/22	0	0.00	2	304.00	307.00	-2	857	-0.23%
2020/09/21	0	0.00	0	315.00	309.00	0	892	0.00%
2020/09/16	4	325.50	0	0.00	324.50	4	1,034	0.39%
2020/09/15	1	308.00	0	0.00	307.50	1	1,051	0.10%
2020/09/14	10	309.35	0	0.00	313.00	10	1,049	0.95%
2020/09/10	0	0.00	3	295.50	294.00	-3	1,057	-0.28%
2020/09/09	0	0.00	1	297.00	297.00	-1	1,065	-0.09%
2020/09/08	0	0.00	3	300.17	298.50	-3	1,077	-0.28%
2020/09/04	0	0.00	1	313.00	314.50	-1	1,106	-0.09%
2020/08/31	0	0.00	1	299.00	291.50	-1	1,126	-0.09%
2020/08/26	0	0.00	9	299.00	302.00	-9	1,153	-0.78%
2020/08/19	1	311.00	1	303.50	302.50	0	1,238	0.00%
2020/08/17	0	0.00	1	318.50	319.00	-1	1,244	-0.08%
2020/08/14	1	320.50	0	0.00	320.50	1	1,247	0.08%
2020/08/12	2	317.50	2	315.00	317.00	0	1,280	0.00%
2020/08/11	3	338.33	0	0.00	332.50	3	1,273	0.24%
2020/08/05	0	0.00	1	351.00	348.50	-1	1,249	-0.08%
2020/08/04	1	350.00	0	0.00	351.50	1	1,238	0.08%
2020/07/30	2	337.00	0	0.00	339.00	2	1,217	0.16%
2020/07/28	2	357.50	0	0.00	333.50	2	1,213	0.16%
2020/07/23	1	357.00	0	0.00	357.00	1	1,181	0.08%
2020/07/17	0	0.00	42	334.81	332.00	-42	1,118	-3.75%
2020/07/16	12	345.83	7	356.00	345.00	5	1,107	0.45%
2020/07/15	6	373.00	0	0.00	351.50	6	1,095	0.55%
2020/07/14	20	383.38	19	388.79	379.00	1	1,089	0.09%
2020/07/13	6	387.00	9	382.89	387.00	-3	1,072	-0.28%
2020/07/10	13	384.27	0	0.00	376.50	13	1,061	1.22%
2020/07/09	2	405.50	5	405.20	400.00	-3	1,042	-0.29%
2020/07/08	30	399.37	17	394.68	392.50	13	1,004	1.29%
2020/07/07	97	376.42	42	376.36	376.00	55	945	5.82%
2020/07/06	2	382.50	49	373.76	373.50	-47	929	-5.06%
2020/07/03	2	382.75	1	390.00	376.00	1	911	0.11%
2020/07/01	3	376.50	1	380.00	372.00	2	884	0.23%
2020/06/30	1	373.00	17	373.24	366.00	-16	855	-1.87%
2020/06/29	2	383.50	4	394.75	370.00	-2	819	-0.24%
2020/06/24	139	397.73	39	396.12	396.00	100	782	12.77%	大買/
2020/06/23	1	373.00	2	365.50	372.00	-1	732	-0.14%
2020/06/22	5	334.80	6	330.33	354.50	-1	677	-0.15%
2020/06/19	1	325.50	0	0.00	322.50	1	646	0.15%
2020/06/18	1	326.00	0	0.00	324.50	1	647	0.15%
2020/06/17	2	317.00	0	0.00	314.00	2	637	0.31%
2020/06/16	0	0.00	1	317.50	316.00	-1	639	-0.16%
2020/06/15	1	323.00	0	0.00	310.50	1	641	0.16%
2020/06/12	2	318.75	1	322.50	322.50	1	636	0.16%
2020/06/11	0	0.00	5	329.00	329.50	-5	635	-0.79%
2020/06/10	5	329.50	1	334.50	326.50	4	614	0.65%
2020/06/09	43	319.91	0	0.00	319.50	43	593	7.25%
2020/06/08	8	320.00	3	320.00	318.50	5	601	0.83%
2020/06/04	0	0.00	0	320.00	317.00	0	585	0.00%
2020/06/03	1	314.00	3	317.00	316.50	-2	569	-0.35%
2020/06/02	2	317.50	0	0.00	313.50	2	564	0.35%
2020/06/01	5	320.00	3	319.17	317.50	2	554	0.36%
2020/05/29	4	302.75	0	0.00	305.00	4	525	0.76%
2020/05/28	5	308.20	0	0.00	303.00	5	519	0.96%
2020/05/27	48	314.23	17	307.18	315.00	31	501	6.18%
2020/05/26	18	298.03	2	298.50	296.00	16	466	3.43%
2020/05/21	0	0.00	5	286.80	285.00	-5	432	-1.16%
2020/05/20	5	294.00	0	0.00	287.00	5	428	1.17%
2020/05/19	0	0.00	2	283.75	290.00	-2	407	-0.49%
2020/05/14	4	266.63	0	0.00	261.50	4	381	1.05%
2020/05/11	0	0.00	2	271.00	266.00	-2	384	-0.52%
2020/04/30	2	274.00	0	0.00	273.50	2	383	0.52%
2020/04/29	0	0.00	1	266.50	265.00	-1	383	-0.26%
2020/04/22	2	250.50	0	0.00	251.00	2	399	0.50%
2020/04/20	0	0.00	1	261.00	260.50	-1	404	-0.25%
2020/04/17	0	0.00	1	250.00	263.00	-1	400	-0.25%
2020/04/15	1	239.00	1	243.00	239.00	0	381	0.00%
2020/04/09	3	235.83	0	0.00	232.50	3	386	0.78%
2020/03/31	0	0.00	1	217.00	218.00	-1	374	-0.27%
2020/03/26	1	213.00	4	220.50	220.50	-3	368	-0.81%
2020/03/24	0	0.00	1	209.00	209.00	-1	366	-0.27%
2020/03/23	0	0.00	1	193.00	191.00	-1	367	-0.27%
2020/03/17	0	0.00	21	196.19	192.00	-21	352	-5.96%
2020/03/16	0	0.00	3	220.00	208.00	-3	343	-0.87%
2020/03/12	1	251.00	49	251.42	251.00	-48	334	-14.35%
2020/03/11	0	0.00	5	285.00	278.50	-5	332	-1.51%
2020/03/05	0	0.00	2	302.75	303.00	-2	362	-0.55%
2020/02/27	0	0.00	4	307.00	302.00	-4	363	-1.10%
2020/02/26	1	311.50	0	0.00	309.50	1	360	0.28%
2020/02/25	0	0.00	1	310.00	310.00	-1	360	-0.28%
2020/02/21	0	0.00	1	318.00	315.50	-1	366	-0.27%
2020/02/20	1	314.00	0	0.00	316.00	1	374	0.27%
2020/02/19	0	0.00	30	312.97	313.00	-30	373	-8.03%
2020/02/17	0	0.00	1	318.00	315.50	-1	380	-0.26%
2020/02/14	0	0.00	1	317.00	318.50	-1	388	-0.26%
2020/02/12	4	313.63	0	0.00	310.00	4	388	1.03%
2020/02/05	0	0.00	5	307.50	303.50	-5	420	-1.19%
2020/02/04	5	305.50	0	0.00	304.00	5	425	1.17%
2020/01/30	1	313.50	0	0.00	305.00	1	476	0.21%
2020/01/17	0	0.00	6	344.25	340.00	-6	515	-1.16%
2020/01/16	0	0.00	2	335.50	335.50	-2	508	-0.39%
2020/01/14	2	340.00	0	0.00	340.50	2	512	0.39%
2020/01/10	0	0.00	1	321.50	321.50	-1	515	-0.19%
2020/01/08	0	0.00	102	317.78	317.00	-102	543	-18.76%	大賣/鉅額交易
2020/01/07	1	321.50	0	0.00	319.50	1	554	0.18%
2020/01/03	1	337.50	0	0.00	333.00	1	587	0.17%
2019/12/30	0	0.00	3	341.50	333.50	-3	673	-0.45%
2019/12/26	23	326.43	0	0.00	326.50	23	719	3.20%
2019/12/25	21	324.14	6	323.50	322.50	15	724	2.07%
2019/12/19	0	0.00	50	329.82	328.50	-50	751	-6.66%
2019/12/18	1	341.50	1	343.00	332.50	0	746	0.00%
2019/12/16	0	0.00	1	333.00	334.50	-1	741	-0.13%
2019/12/13	0	0.00	1	329.50	328.00	-1	740	-0.13%
2019/12/11	3	338.50	0	0.00	338.00	3	729	0.41%
2019/12/09	0	0.00	1	340.50	337.50	-1	728	-0.14%
2019/12/06	63	333.44	5	331.20	339.50	58	724	8.00%
2019/12/05	0	0.00	4	325.75	324.00	-4	713	-0.56%
2019/12/04	11	321.18	1	324.50	324.50	10	708	1.41%
2019/12/03	3	341.50	20	335.00	337.50	-17	695	-2.45%
2019/12/02	20	330.75	0	0.00	335.50	20	691	2.89%
2019/11/28	4	372.00	1	376.00	372.00	3	675	0.44%
2019/11/26	0	0.00	1	368.50	366.00	-1	691	-0.14%
2019/11/25	2	364.50	0	0.00	361.00	2	695	0.29%
2019/11/22	0	0.00	2	369.50	365.00	-2	696	-0.29%
2019/11/21	8	365.38	3	369.50	369.50	5	701	0.71%
2019/11/20	0	0.00	2	382.93	367.00	-2	702	-0.29%
2019/11/19	3	380.16	9	376.28	379.00	-6	700	-0.86%
2019/11/18	0	0.00	2	369.50	368.50	-2	695	-0.29%
2019/11/15	5	368.10	0	0.00	366.00	5	706	0.71%
2019/11/14	0	0.00	4	365.75	363.00	-4	707	-0.57%
2019/11/13	7	359.07	10	362.30	361.00	-3	704	-0.43%
2019/11/12	6	348.50	0	0.00	348.50	6	697	0.86%
2019/11/11	2	353.50	7	350.64	348.00	-5	698	-0.72%
2019/11/08	22	347.36	0	0.00	353.50	22	695	3.16%
2019/11/06	3	375.00	0	0.00	375.00	3	679	0.44%
2019/11/05	1	375.00	0	0.00	373.50	1	675	0.15%
2019/11/04	0	0.00	1	378.50	375.00	-1	672	-0.15%
2019/10/31	1	381.50	0	0.00	382.50	1	660	0.15%
2019/10/30	5	400.00	0	0.00	396.00	5	648	0.77%
2019/10/29	9	400.78	0	0.00	404.00	9	626	1.44%
2019/10/28	1	398.00	4	398.25	388.00	-3	604	-0.50%
2019/10/25	1	389.50	3	387.67	391.00	-2	592	-0.34%
2019/10/22	6	375.00	0	0.00	375.50	6	556	1.08%
2019/10/21	0	0.00	1	376.50	373.00	-1	552	-0.18%
2019/10/17	6	380.00	2	383.50	385.00	4	559	0.71%
2019/10/16	3	375.83	2	380.00	375.00	1	548	0.18%
2019/10/15	14	372.75	18	372.78	367.00	-4	533	-0.75%
2019/10/14	0	0.00	54	382.11	380.00	-54	522	-10.34%
2019/10/09	18	381.97	13	393.81	379.00	5	510	0.98%
2019/10/08	1	389.00	24	391.19	385.00	-23	486	-4.73%
2019/10/07	31	374.08	0	0.00	370.50	31	451	6.87%
2019/10/04	14	369.29	16	378.81	370.00	-2	431	-0.46%
2019/10/03	42	357.00	1	361.50	353.00	41	392	10.44%
2019/10/02	1	345.00	10	346.80	350.00	-9	361	-2.49%
2019/10/01	3	326.00	0	0.00	327.50	3	329	0.91%
2019/09/27	1	331.00	0	0.00	327.00	1	322	0.31%
2019/09/26	10	333.15	4	330.13	330.50	6	310	1.93%
2019/09/23	1	323.00	0	0.00	322.00	1	301	0.33%
2019/09/05	7	327.29	0	0.00	328.00	7	311	2.25%
2019/09/04	0	0.00	2	327.00	328.00	-2	313	-0.64%
2019/09/02	0	0.00	1	322.00	322.00	-1	316	-0.32%
2019/08/30	3	330.83	0	0.00	322.00	3	317	0.95%
2019/08/22	34	329.37	0	0.00	322.50	34	299	11.36%
2019/08/21	6	325.00	0	0.00	328.00	6	293	2.04%
2019/08/20	5	325.90	0	0.00	326.50	5	291	1.72%
2019/08/19	6	317.17	0	0.00	319.00	6	284	2.11%
2019/08/12	0	0.00	2	318.00	315.00	-2	286	-0.70%
2019/08/08	2	312.00	1	309.00	310.00	1	283	0.35%
2019/08/05	1	307.50	0	0.00	305.00	1	277	0.36%
2019/07/19	0	0.00	1	320.50	324.00	-1	269	-0.37%
2019/07/08	1	286.00	0	0.00	289.50	1	322	0.31%
2019/07/02	1	304.00	0	0.00	298.50	1	342	0.29%
2019/07/01	2	302.25	0	0.00	304.00	2	347	0.58%
2019/06/21	0	0.00	39	295.00	293.50	-39	339	-11.49%
2019/06/17	0	0.00	1	281.00	281.50	-1	340	-0.29%
2019/06/13	0	0.00	50	282.16	282.50	-50	345	-14.46%
2019/06/11	5	292.00	0	0.00	289.00	5	349	1.43%
2019/06/05	0	0.00	38	294.05	286.00	-38	354	-10.71%
2019/06/03	2	289.75	0	0.00	289.50	2	365	0.55%
2019/05/31	0	0.00	20	298.00	296.50	-20	366	-5.46%
2019/05/29	0	0.00	1	282.50	286.00	-1	363	-0.27%
2019/05/28	1	281.00	1	282.50	282.50	0	365	0.00%
2019/05/27	0	0.00	1	279.00	280.50	-1	370	-0.27%
2019/05/24	0	0.00	5	287.50	287.00	-5	370	-1.35%
2019/05/23	5	288.00	0	0.00	280.50	5	367	1.36%
2019/05/22	10	288.90	0	0.00	288.00	10	369	2.71%
2019/05/21	1	274.00	0	0.00	278.00	1	376	0.27%
2019/05/17	10	287.70	0	0.00	282.00	10	377	2.65%
2019/05/16	9	298.50	0	0.00	295.50	9	383	2.35%
2019/05/15	10	304.00	0	0.00	301.50	10	389	2.56%
2019/05/14	3	295.00	0	0.00	304.00	3	405	0.74%
2019/05/13	5	307.50	2	302.00	307.50	3	421	0.71%
2019/05/10	15	313.33	0	0.00	310.00	15	441	3.40%
2019/05/09	25	308.46	0	0.00	307.50	25	453	5.51%
2019/05/08	12	307.50	0	0.00	316.00	12	459	2.61%
2019/05/07	5	316.00	0	0.00	316.00	5	464	1.08%
2019/05/06	0	0.00	16	319.09	306.50	-16	470	-3.40%
2019/05/02	0	0.00	5	341.00	335.00	-5	507	-0.98%
2019/04/29	10	325.00	0	0.00	330.00	10	512	1.95%
2019/04/26	16	332.16	0	335.00	332.00	16	509	3.14%
2019/04/24	8	344.06	29	348.91	341.50	-21	502	-4.18%
2019/04/23	0	0.00	16	353.88	355.00	-16	494	-3.24%
2019/04/22	0	0.00	20	348.38	350.00	-20	487	-4.10%
2019/04/18	6	341.00	0	0.00	345.00	6	475	1.27%
2019/04/17	0	0.00	2	323.00	324.50	-2	456	-0.44%
2019/04/15	6	316.92	0	0.00	316.50	6	443	1.35%
2019/04/11	2	317.00	0	0.00	315.50	2	434	0.46%
2019/04/03	0	0.00	21	299.79	297.00	-21	414	-5.07%
2019/04/02	1	291.00	2	300.00	296.50	-1	407	-0.25%
2019/04/01	10	283.00	0	0.00	278.50	10	399	2.51%
2019/03/25	0	0.00	15	287.37	284.50	-15	398	-3.76%
2019/03/22	15	287.67	0	0.00	295.50	15	394	3.80%
2019/03/21	10	284.50	0	0.00	284.00	10	387	2.58%
2019/03/19	0	0.00	5	288.00	287.00	-5	383	-1.30%
2019/03/18	0	0.00	30	274.17	278.00	-30	378	-7.92%
2019/03/15	0	0.00	10	275.00	276.00	-10	374	-2.67%
2019/03/12	0	0.00	1	289.97	285.00	-1	358	-0.28%
2019/03/11	1	287.50	1	290.03	289.00	0	355	0.00%
2019/03/08	9	280.11	0	0.00	283.00	9	352	2.55%
2019/03/07	21	292.14	0	0.00	285.00	21	350	5.99%
2019/03/05	0	0.00	28	314.43	314.00	-28	333	-8.39%
2019/03/04	0	0.00	20	313.75	313.50	-20	328	-6.08%
2019/02/27	9	310.56	0	0.00	314.50	9	325	2.76%
2019/02/26	10	311.00	0	311.00	311.00	10	320	3.12%
2019/02/22	19	318.87	0	0.00	319.00	19	310	6.12%
2019/02/21	0	0.00	2	324.00	324.00	-2	305	-0.65%
2019/02/20	2	320.75	2	322.50	325.00	0	298	0.00%
2019/02/18	0	0.00	4	318.50	313.50	-4	280	-1.43%
2019/02/14	51	321.48	0	319.00	318.00	51	264	19.28%
2019/02/13	0	0.00	26	324.38	327.00	-26	254	-10.24%
2019/02/12	5	314.01	27	318.26	315.00	-22	235	-9.33%
2019/02/11	4	294.50	55	297.24	307.00	-51	216	-23.51%
2019/01/30	10	278.85	3	286.00	279.50	7	193	3.63%
2019/01/29	20	282.00	0	0.00	290.00	20	178	11.23%
2019/01/28	10	287.00	0	0.00	285.00	10	167	5.98%
2019/01/25	13	294.42	0	0.00	298.00	13	158	8.22%
2019/01/24	44	290.95	1	297.00	300.50	43	146	29.42%
2019/01/23	40	285.65	0	0.00	281.50	40	120	33.20%