億豐 (8464)-華南永昌券商分點個股進出

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
346.0
漲跌
▼23.0
漲幅
-6.23%
成交量
2,081張
產業
上市居家生活
180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

億豐 (8464)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/03	5.5	347.73	2	347.50	346.00	3.5	539	0.65%
2024/05/02	2	373.50	0	0.00	369.00	2	509	0.39%
2024/04/30	0	0.00	1	383.00	381.00	-1	511	-0.20%
2024/04/29	0	0.00	23	374.67	378.00	-23	512	-4.49%
2024/04/26	0	0.00	1	377.00	376.50	-1	505	-0.20%
2024/04/24	0	0.00	1	377.99	379.50	-1	497	-0.20%
2024/04/23	0	373.00	0	0.00	373.50	0	502	0.00%
2024/04/22	1	363.50	0	0.00	365.50	1	508	0.20%
2024/04/17	1	362.00	0	0.00	362.00	1	538	0.19%
2024/04/09	10	355.75	0	0.00	354.00	10	514	1.94%
2024/04/08	0	0.00	1	350.00	350.00	-1	504	-0.20%
2024/04/01	2	351.50	0	0.00	350.50	2	496	0.40%
2024/03/27	5	356.50	0	0.00	355.00	5	491	1.02%
2024/03/26	1	345.00	0	0.00	345.00	1	492	0.20%
2024/03/22	2	351.00	15	350.53	352.50	-13	496	-2.62%
2024/03/19	3	359.17	0	0.00	354.00	3	537	0.56%
2024/03/14	4	364.75	0	0.00	364.00	4	523	0.76%
2024/03/01	0	378.00	0	0.00	379.00	0	537	0.00%
2024/02/27	6	370.00	0	0.00	371.50	6	520	1.15%
2024/02/26	0	0.00	1	367.50	369.00	-1	515	-0.19%
2024/02/22	125	371.95	0	0.00	370.00	125	544	22.97%	大買/鉅額交易
2024/02/21	0	0.00	3	364.50	365.00	-3	538	-0.56%
2024/02/20	0	0.00	1	358.00	358.00	-1	543	-0.18%
2024/02/19	2	351.00	0	0.00	352.50	2	552	0.36%
2024/02/16	0	0.00	2	352.00	350.00	-2	560	-0.36%
2024/02/15	102	342.52	2	346.00	346.00	100	558	17.90%	大買/
2024/02/05	1	340.00	1	348.00	338.50	0	548	0.00%
2024/02/02	0	0.00	0	348.00	346.00	0	552	0.00%
2024/02/01	0	0.00	1	346.00	348.00	-1	560	-0.18%
2024/01/31	2	338.00	0	0.00	335.50	2	556	0.36%
2024/01/30	1	343.50	0	0.00	342.00	1	549	0.18%
2024/01/29	1	340.50	1	349.00	348.00	0	544	0.00%
2024/01/26	22	338.66	1	340.00	340.00	21	535	3.92%
2024/01/25	1	335.00	0	0.00	334.50	1	536	0.19%
2024/01/24	3	332.00	0	0.00	331.50	3	534	0.56%
2024/01/18	0	0.00	36	338.00	340.00	-36	528	-6.81%
2024/01/17	4	342.25	0	0.00	341.50	4	519	0.77%
2024/01/16	4	353.25	0	0.00	355.00	4	507	0.79%
2024/01/15	0	0.00	1	364.00	365.00	-1	493	-0.20%
2024/01/11	0	0.00	1	378.00	368.50	-1	470	-0.21%
2024/01/09	0	0.00	1	350.00	348.00	-1	440	-0.23%
2024/01/02	16	347.56	0	0.00	349.00	16	453	3.53%
2023/12/28	0	0.00	5	350.50	351.50	-5	458	-1.09%
2023/12/21	1	349.00	0	0.00	347.50	1	452	0.22%
2023/12/18	13	364.31	0	0.00	360.50	13	431	3.01%
2023/12/15	0	0.00	1	365.00	363.00	-1	412	-0.24%
2023/12/14	0	0.00	2	358.50	364.00	-2	402	-0.50%
2023/12/12	2	342.50	0	0.00	344.00	2	375	0.53%
2023/12/06	0	0.00	1	357.50	359.00	-1	380	-0.26%
2023/12/05	0	0.00	3	352.17	351.00	-3	374	-0.80%
2023/12/04	0	0.00	1	347.50	346.50	-1	370	-0.27%
2023/12/01	0	0.00	1	338.50	341.00	-1	360	-0.28%
2023/11/30	1	338.00	0	0.00	341.00	1	357	0.28%
2023/11/28	0	0.00	1	341.00	341.00	-1	346	-0.29%
2023/11/27	7	338.79	0	0.00	339.00	7	349	2.00%
2023/11/22	2	335.50	0	0.00	337.00	2	347	0.58%
2023/11/20	0	332.00	2	344.00	346.00	-2	314	-0.63%
2023/11/16	1	339.50	2	343.00	340.50	-1	294	-0.34%
2023/11/15	1	329.00	2	336.50	336.50	-1	281	-0.35%
2023/11/13	1	320.00	0	0.00	321.00	1	281	0.35%
2023/11/10	0	0.00	3	324.33	326.00	-3	281	-1.06%
2023/11/09	0	0.00	1	312.00	311.50	-1	282	-0.35%
2023/11/03	0	0.00	2	300.50	300.50	-2	286	-0.70%
2023/10/26	1	286.00	0	0.00	292.00	1	324	0.31%
2023/10/24	1	287.50	0	0.00	290.50	1	334	0.30%
2023/10/20	9	290.28	1	287.00	290.00	8	358	2.24%
2023/10/19	41.1	296.59	0	0.00	295.00	41.1	358	11.44%
2023/10/18	0	0.00	1	300.00	300.00	-1	358	-0.28%
2023/10/17	1	300.06	0	0.00	300.00	1	358	0.29%
2023/10/16	3	304.16	0	0.00	300.50	3	369	0.81%
2023/10/12	0	0.00	1	315.00	316.00	-1	366	-0.27%
2023/10/11	1	305.50	0	0.00	309.00	1	368	0.27%
2023/10/05	0	0.00	2	312.50	315.00	-2	368	-0.54%
2023/10/04	2	305.00	0	0.00	306.50	2	364	0.55%
2023/09/22	0.1	310.00	0	0.00	316.50	0.1	380	0.03%
2023/09/21	1.1	310.14	0	0.00	309.50	1.1	381	0.29%
2023/09/20	0.2	316.88	0	0.00	313.00	0.2	380	0.05%
2023/09/19	0	0.00	1	323.00	319.00	-1	378	-0.26%
2023/09/18	0	322.50	0	0.00	322.00	0	381	0.00%
2023/09/13	50	317.63	0	0.00	315.00	50	390	12.79%
2023/09/12	0.1	313.00	1	317.50	321.00	-1	398	-0.24%
2023/09/11	0	0.00	1	312.00	308.00	-1	398	-0.25%
2023/09/08	0.1	305.00	0	0.00	306.00	0.1	401	0.01%
2023/09/06	0	0.00	1	311.50	310.50	-1	408	-0.24%
2023/09/05	0.2	308.67	0	0.00	310.00	0.2	409	0.04%
2023/09/04	0.1	310.93	0	0.00	312.00	0.1	414	0.02%
2023/09/01	0	0.00	2	311.75	313.00	-2	420	-0.48%
2023/08/31	0.1	301.25	0	302.00	299.00	0.1	417	0.02%
2023/08/30	0	0.00	1	312.00	311.00	-1	413	-0.24%
2023/08/28	1	300.04	0	0.00	300.00	1	410	0.25%
2023/08/25	0.2	302.91	0	0.00	300.00	0.2	417	0.06%
2023/08/23	0.1	303.92	0	0.00	303.50	0.1	418	0.01%
2023/08/22	1	305.00	0	0.00	304.00	1	418	0.24%
2023/08/18	3	308.00	0	0.00	304.50	3	424	0.71%
2023/08/17	3	304.00	2	309.50	310.00	1	426	0.23%
2023/08/16	0	314.00	0	0.00	311.00	0	419	0.01%
2023/08/15	0	0.00	2	315.50	314.00	-2	422	-0.47%
2023/08/14	1.1	301.14	0	0.00	302.50	1.1	416	0.25%
2023/08/11	1	309.00	0	0.00	309.50	1	416	0.24%
2023/08/10	2	311.00	0	0.00	313.50	2	414	0.48%
2023/08/08	0.1	329.00	0	0.00	323.50	0.1	407	0.02%
2023/08/07	0	0.00	2	336.25	330.00	-2	404	-0.49%
2023/08/04	1	338.50	3	336.50	334.00	-2	405	-0.49%
2023/08/02	1	323.00	0	0.00	322.50	1	397	0.25%
2023/08/01	100	336.71	0	0.00	334.50	100	393	25.40%
2023/07/31	210	329.11	70	327.66	325.00	140	386	36.24%	大買/鉅額交易
2023/07/28	1	310.00	2	315.50	313.00	-1	371	-0.27%
2023/07/26	1	305.00	0	0.00	310.00	1	362	0.28%
2023/07/25	3	305.34	0	0.00	306.00	3	368	0.82%
2023/07/24	2	317.00	0	0.00	311.50	2	352	0.57%
2023/07/21	0	0.00	2	322.25	324.00	-2	348	-0.57%
2023/07/19	2	317.00	0	0.00	319.00	2	343	0.58%
2023/07/11	0	0.00	1	340.00	340.00	-1	318	-0.31%
2023/07/07	0	331.50	0	0.00	335.00	0	316	0.00%
2023/07/06	2	335.75	0	0.00	330.00	2	315	0.64%
2023/06/29	0	0.00	11	345.82	346.00	-11	312	-3.52%
2023/06/27	1	339.00	0	0.00	343.00	1	317	0.31%
2023/06/26	0	0.00	1	344.00	344.00	-1	326	-0.31%
2023/06/20	3	341.00	0	0.00	339.50	3	319	0.94%
2023/06/15	4	355.00	0	0.00	355.00	4	318	1.26%
2023/06/14	0	0.00	20	358.98	358.00	-20	315	-6.35%
2023/06/07	0	0.00	1	360.00	364.50	-1	333	-0.30%
2023/06/02	0	353.00	0	0.00	348.50	0	324	0.00%
2023/06/01	3	353.17	0	0.00	354.00	3	326	0.92%
2023/05/31	5	351.50	1	354.50	352.50	4	345	1.16%
2023/05/30	3	351.67	0	0.00	350.50	3	350	0.86%
2023/05/25	13	345.04	0	0.00	347.50	13	359	3.62%
2023/05/23	0	0.00	1	367.50	359.50	-1	361	-0.28%
2023/05/19	1	344.50	0	0.00	346.50	1	353	0.28%
2023/05/18	1	341.00	0	0.00	339.50	1	347	0.29%
2023/05/02	0	0.00	1.1	350.05	350.50	-1.1	405	-0.27%
2023/04/28	0	0.00	1	338.00	337.50	-1	413	-0.24%
2023/04/21	0	0.00	80	325.50	325.50	-80	415	-19.27%
2023/04/14	0	0.00	1	337.00	336.00	-1	431	-0.23%
2023/04/13	13	333.54	0	0.00	334.00	13	430	3.02%
2023/04/12	17	328.50	0	0.00	329.00	17	431	3.94%
2023/03/30	0	0.00	1	330.50	332.00	-1	435	-0.23%
2023/03/27	14	326.75	0	0.00	324.00	14	445	3.14%
2023/03/24	0	0.00	1	335.00	334.50	-1	441	-0.23%
2023/03/16	0	0.00	1	312.00	312.00	-1	452	-0.22%
2023/03/15	1	310.50	0	0.00	310.50	1	454	0.22%
2023/03/14	2	311.50	0	0.00	307.00	2	450	0.44%
2023/03/03	0	0.00	1	337.00	339.50	-1	476	-0.21%
2023/03/02	0	0.00	1	335.00	335.00	-1	462	-0.22%
2023/03/01	1	326.50	1	329.50	327.50	0	451	0.00%
2023/02/24	26	326.19	0	0.00	326.00	26	455	5.71%
2023/02/23	0	0.00	2	327.75	329.00	-2	454	-0.44%
2023/02/22	36	320.71	3	320.17	320.00	33	456	7.23%
2023/02/17	44	335.86	0	0.00	338.50	44	474	9.26%
2023/02/16	1	335.00	0	0.00	336.00	1	490	0.20%
2023/02/15	33	336.79	2	340.50	341.50	31	501	6.18%
2023/02/14	1	330.00	6	328.58	330.00	-5	493	-1.01%
2023/02/13	0	0.00	1	319.50	319.00	-1	496	-0.20%
2023/02/09	2	320.00	1	325.00	321.00	1	504	0.20%
2023/02/08	3	322.50	3	325.67	326.50	0	508	0.00%
2023/02/07	0	0.00	4	324.50	329.00	-4	507	-0.79%
2023/01/31	4	315.63	1	333.00	311.50	3	474	0.63%
2023/01/30	1	316.50	1	330.50	333.50	0	471	0.00%
2023/01/17	1	321.00	0	0.00	321.00	1	463	0.22%
2023/01/16	3	329.50	0	0.00	330.00	3	461	0.65%
2023/01/13	0	0.00	1	320.94	320.00	-1	455	-0.22%
2023/01/11	6	309.67	0	0.00	309.50	6	474	1.27%
2023/01/10	0	0.00	3	306.17	308.00	-3	480	-0.62%
2023/01/09	0	0.00	2	309.50	309.00	-2	486	-0.41%
2023/01/05	1	299.50	0	0.00	299.00	1	521	0.19%
2022/12/30	26	297.35	0	0.00	294.50	26	522	4.97%
2022/12/29	26	293.00	0	0.00	293.00	26	526	4.94%
2022/12/21	60	277.33	0.3	280.00	278.00	59.7	553	10.78%
2022/12/20	0	0.00	18	278.86	274.00	-18	552	-3.26%
2022/12/19	81.2	287.16	0	0.00	283.50	81.2	556	14.60%
2022/12/15	0	0.00	1	293.00	293.00	-1	558	-0.18%
2022/12/14	0	0.00	1	286.50	288.50	-1	558	-0.18%
2022/12/13	5	274.50	0	0.00	272.00	5	549	0.91%
2022/12/07	58	284.03	0	0.00	283.00	58	549	10.55%
2022/12/05	6	288.50	0	0.00	286.00	6	546	1.10%
2022/11/28	103	283.30	1	285.00	282.50	102	517	19.72%	大買/鉅額交易
2022/11/24	0	0.00	2	277.00	280.50	-2	508	-0.39%
2022/11/21	4.1	270.93	0	0.00	268.00	4.1	503	0.81%
2022/11/17	1.1	286.00	4	287.50	285.00	-2.9	492	-0.59%
2022/11/16	1	287.00	1	285.00	287.00	0	484	0.00%
2022/11/15	0	271.00	4	283.25	285.00	-4	478	-0.83%
2022/11/14	6	277.58	7	268.64	278.00	-1	465	-0.21%
2022/11/11	8	259.80	3	257.00	259.50	5	450	1.11%
2022/11/10	1	240.00	0	0.00	241.50	1	439	0.23%
2022/11/09	1	244.01	0	0.00	248.00	1	436	0.23%
2022/11/04	0	239.50	0	0.00	240.00	0	442	0.00%
2022/11/03	0	0.00	0	245.50	244.00	0	439	0.00%
2022/11/02	1	252.50	0	0.00	254.50	1	442	0.23%
2022/10/18	5	245.50	0	0.00	248.00	5	426	1.17%
2022/10/17	2	238.76	1	233.50	236.00	1	421	0.24%
2022/10/13	0	249.00	0	0.00	238.50	0	403	0.01%
2022/10/06	1	251.00	0	0.00	251.00	1	367	0.27%
2022/10/05	0	255.00	0	0.00	260.00	0	361	0.01%
2022/10/04	1	255.00	45	255.00	255.00	-44	355	-12.38%
2022/10/03	0	0.00	35	252.43	249.00	-35	354	-9.86%
2022/09/30	80	251.88	0	0.00	251.50	80	356	22.46%
2022/09/29	65	264.32	0	0.00	265.50	65	366	17.74%
2022/09/28	0	0.00	2	256.00	255.00	-2	365	-0.55%
2022/09/22	0	0.00	1	267.50	266.50	-1	432	-0.23%
2022/09/16	18	285.92	0	0.00	282.00	18	443	4.06%
2022/09/14	12	284.21	0	0.00	283.00	12	448	2.68%
2022/09/13	3.1	288.39	0	0.00	286.00	3.1	449	0.68%
2022/09/12	0	0.00	100	283.70	286.50	-100	449	-22.24%
2022/09/06	0	271.00	0	0.00	273.00	0	455	0.00%
2022/09/01	1	285.00	0	0.00	283.00	1	471	0.21%
2022/08/26	0	0.00	1	295.50	295.50	-1	505	-0.20%
2022/08/18	2	293.00	0	0.00	294.00	2	558	0.36%
2022/08/15	0	0.00	2	304.50	303.00	-2	559	-0.36%
2022/08/12	4	294.13	1	296.50	297.00	3	547	0.55%
2022/08/09	15	286.67	0	0.00	283.00	15	568	2.64%
2022/08/05	4	283.13	0	0.00	286.00	4	577	0.69%
2022/08/04	0	270.00	0	0.00	272.00	0	564	0.00%
2022/08/03	1	274.00	0	0.00	272.00	1	566	0.18%
2022/07/22	2	291.00	0	0.00	289.50	2	575	0.35%
2022/07/14	11	277.50	0	0.00	277.50	11	596	1.84%
2022/06/30	4	298.75	0	0.00	293.00	4	541	0.74%
2022/06/27	0	0.00	2	324.00	324.00	-2	536	-0.37%
2022/06/24	1	324.00	2	326.75	324.00	-1	533	-0.19%
2022/06/23	2	315.00	4	315.50	315.00	-2	525	-0.38%
2022/06/22	3	312.00	0	0.00	315.00	3	526	0.57%
2022/06/20	1	300.00	0	0.00	300.00	1	535	0.19%
2022/06/17	1	302.50	0	0.00	302.50	1	535	0.19%
2022/06/13	1	325.00	0	0.00	327.50	1	554	0.18%
2022/06/10	0	0.00	47	340.37	341.00	-47	551	-8.52%
2022/06/09	360	333.27	1	331.50	331.00	359	560	64.07%	大買/鉅額交易
2022/06/08	2	330.25	0	0.00	325.00	2	550	0.36%
2022/06/07	0	0.00	5	327.00	330.50	-5	537	-0.93%
2022/06/06	1	314.00	0	0.00	314.00	1	529	0.19%
2022/05/27	1	310.50	0	0.00	311.50	1	508	0.20%
2022/05/26	0	0.00	1	313.50	310.00	-1	517	-0.19%
2022/05/20	0	0.00	2	308.00	308.00	-2	554	-0.36%
2022/05/19	2	312.00	1	310.00	309.50	1	547	0.18%
2022/05/18	0	0.00	1	332.50	332.00	-1	540	-0.19%
2022/05/16	9	319.90	0	0.00	316.00	9	537	1.68%
2022/05/12	3	303.67	2	307.00	303.50	1	537	0.19%
2022/05/06	2	316.00	2	313.50	313.50	0	542	0.00%
2022/04/26	1	312.50	0	0.00	312.50	1	557	0.18%
2022/04/25	2	311.00	1	316.00	312.50	1	557	0.18%
2022/04/18	5	308.60	0	0.00	305.50	5	537	0.93%
2022/04/13	3	315.83	0	0.00	317.00	3	519	0.58%
2022/04/01	1	327.00	0	0.00	331.50	1	499	0.20%
2022/03/30	0	0.00	3	337.17	341.50	-3	502	-0.60%
2022/03/28	3	326.50	0	0.00	329.00	3	493	0.61%
2022/03/25	1	320.00	0	0.00	321.50	1	492	0.20%
2022/03/24	3	324.50	214	324.71	324.00	-211	484	-43.51%	大賣/鉅額交易
2022/03/23	0	0.00	28	331.82	332.50	-28	472	-5.92%
2022/03/22	0	0.00	1	336.00	335.00	-1	472	-0.21%
2022/03/18	1	318.00	0	0.00	321.00	1	469	0.21%
2022/03/16	1	309.00	0	0.00	306.00	1	454	0.22%
2022/03/14	2	307.50	0	0.00	310.50	2	452	0.44%
2022/03/10	0	0.00	1	326.50	327.50	-1	443	-0.23%
2022/03/09	1	322.00	0	0.00	318.50	1	438	0.23%
2022/03/07	1	330.00	0	0.00	327.00	1	438	0.23%
2022/03/04	4	346.75	0	0.00	346.00	4	443	0.90%
2022/03/02	1	353.01	0	0.00	353.00	1	439	0.23%
2022/03/01	2	362.50	2	371.25	364.00	0	445	0.00%
2022/02/25	3	353.01	0	0.00	361.00	3	438	0.68%
2022/02/24	2	350.00	2	353.00	351.50	0	426	0.00%
2022/02/23	1	361.00	0	0.00	360.00	1	422	0.24%
2022/02/22	0	0.00	50	365.00	365.00	-50	415	-12.04%
2022/02/18	2	375.50	2	382.00	375.00	0	423	0.00%
2022/02/17	0	0.00	2	386.00	379.00	-2	432	-0.46%
2022/02/16	0	0.00	4	378.63	378.50	-4	432	-0.92%
2022/02/15	4	361.88	0	0.00	360.50	4	425	0.94%
2022/02/11	3	379.33	0	0.00	378.50	3	420	0.71%
2022/02/10	2	380.50	0	0.00	387.50	2	422	0.47%
2022/02/08	2	385.75	0	0.00	382.00	2	416	0.48%
2022/02/07	0	0.00	1	393.00	393.00	-1	417	-0.24%
2022/01/26	0	0.00	3	386.00	387.50	-3	412	-0.73%
2022/01/25	3	377.67	0	0.00	375.50	3	423	0.71%
2022/01/21	1	387.50	0	0.00	387.50	1	427	0.23%
2022/01/20	0	0.00	21	395.38	397.00	-21	421	-4.99%
2022/01/14	2	400.50	0	0.00	397.00	2	424	0.47%
2022/01/13	0	0.00	2	409.00	410.00	-2	430	-0.47%
2022/01/03	0	0.00	0	406.00	408.50	0	508	-0.01%
2021/12/29	0	408.50	1	411.50	411.50	-1	525	-0.18%
2021/12/27	4	408.00	1	407.00	407.50	3	527	0.57%
2021/12/24	0	0.00	2	417.25	418.50	-2	532	-0.38%
2021/12/23	0	0.00	2	410.25	409.00	-2	535	-0.37%
2021/12/21	0	0.00	2	402.00	403.00	-2	546	-0.37%
2021/12/20	2	397.00	0	0.00	394.00	2	551	0.36%
2021/12/16	1	406.00	2	411.00	405.00	-1	554	-0.18%
2021/12/14	1	407.50	2	409.75	407.00	-1	548	-0.18%
2021/12/09	0	0.00	3	397.50	399.00	-3	541	-0.55%
2021/12/06	0	0.00	1	396.50	390.00	-1	533	-0.19%
2021/12/03	2	384.25	7	385.71	384.50	-5	527	-0.95%
2021/12/02	4	382.50	3	390.00	385.50	1	531	0.19%
2021/11/30	1	386.00	0	0.00	380.00	1	527	0.19%
2021/11/29	0	0.00	4	396.00	392.50	-4	518	-0.77%
2021/11/26	5	391.10	0	0.00	391.00	5	517	0.97%
2021/11/25	2	397.00	3	404.83	401.50	-1	527	-0.19%
2021/11/19	0	0.00	1	384.00	380.00	-1	508	-0.20%
2021/11/18	0	0.00	1	388.00	383.00	-1	509	-0.20%
2021/11/16	5	379.90	0	0.00	381.00	5	504	0.99%
2021/11/15	10	386.60	1	388.00	391.00	9	497	1.81%
2021/11/04	0	0.00	1	383.50	380.50	-1	506	-0.20%
2021/11/02	4	370.88	1	373.50	376.50	3	513	0.58%
2021/11/01	0	0.00	1	396.00	390.50	-1	517	-0.19%
2021/10/29	1	380.50	0	0.00	382.00	1	515	0.19%
2021/10/28	2	380.00	0	0.00	383.00	2	525	0.38%
2021/10/27	0	0.00	1	390.00	392.00	-1	525	-0.19%
2021/10/26	0	0.00	3	384.50	385.50	-3	523	-0.57%
2021/10/25	0	376.00	0	0.00	376.00	0	523	0.00%
2021/10/19	4	384.25	0	0.00	380.00	4	546	0.73%
2021/10/15	0	0.00	1	382.00	381.00	-1	513	-0.19%
2021/10/14	0	0.00	5	372.50	372.00	-5	500	-1.00%
2021/10/12	2	368.00	2	378.75	376.50	0	502	0.00%
2021/10/08	0	0.00	25	374.42	375.00	-25	498	-5.01%
2021/10/07	0	0.00	18	376.22	382.00	-18	495	-3.63%
2021/10/05	0	372.75	0	0.00	372.00	0	475	0.00%
2021/10/01	1	390.50	0	0.00	387.00	1	470	0.21%
2021/09/30	0	0.00	3	396.00	396.00	-3	468	-0.64%
2021/09/29	1	385.50	1	395.00	388.00	0	451	0.00%
2021/09/28	1	392.00	0	0.00	395.50	1	452	0.22%
2021/09/24	0	0.00	1	400.00	399.50	-1	445	-0.22%
2021/09/22	1	404.00	0	0.00	404.50	1	451	0.22%
2021/09/16	3	420.50	0	0.00	422.50	3	456	0.66%
2021/09/15	1	430.00	3	428.17	428.50	-2	454	-0.44%
2021/09/14	2	418.25	3	426.33	420.00	-1	455	-0.22%
2021/09/07	2	415.00	0	0.00	417.00	2	468	0.43%
2021/09/06	0	0.00	2	423.00	426.50	-2	465	-0.43%
2021/09/03	2	409.50	0	0.00	413.50	2	467	0.43%
2021/09/02	0.1	420.00	0	0.00	415.50	0.1	478	0.02%
2021/09/01	0.2	413.50	0	0.00	416.00	0.2	477	0.04%
2021/08/26	1	409.00	0	0.00	412.50	1	458	0.22%
2021/08/25	0	0.00	1	420.50	420.00	-1	468	-0.21%
2021/08/20	2	406.00	0	0.00	410.00	2	470	0.42%
2021/08/17	0	0.00	27	435.07	435.00	-27	472	-5.71%
2021/08/16	0	0.00	1	441.00	441.00	-1	467	-0.21%
2021/08/12	2	443.00	0	0.00	440.00	2	476	0.42%
2021/08/09	2	458.00	1	475.00	475.50	1	479	0.21%
2021/08/04	0	0.00	2	461.75	468.00	-2	495	-0.40%
2021/08/03	5	452.80	51	453.39	451.00	-46	515	-8.93%
2021/07/30	4	467.50	20	464.00	469.00	-16	548	-2.92%
2021/07/29	7	458.71	23	463.41	467.00	-16	564	-2.84%
2021/07/27	5	459.60	3	464.00	461.50	2	556	0.36%
2021/07/22	0	0.00	2	439.50	440.50	-2	540	-0.37%
2021/07/21	0	0.00	4	416.38	418.00	-4	550	-0.73%
2021/07/19	2	412.00	0	0.00	412.50	2	556	0.36%
2021/07/16	0	0.00	1	429.00	429.00	-1	555	-0.18%
2021/07/07	0	0.00	8	425.50	425.50	-8	577	-1.39%
2021/07/06	2	425.00	0	0.00	427.50	2	582	0.34%
2021/07/05	0	0.00	10	434.80	436.00	-10	583	-1.71%
2021/07/01	0	0.00	5	417.70	414.50	-5	576	-0.87%
2021/06/30	2	416.50	1	415.00	413.50	1	573	0.17%
2021/06/29	3	412.00	1	415.50	413.00	2	568	0.35%
2021/06/25	0	0.00	3	417.33	417.00	-3	576	-0.52%
2021/06/23	246.1	401.43	0	0.00	404.00	246.1	581	42.34%	大買/鉅額交易
2021/06/22	200	398.87	4	399.13	396.50	196	576	33.97%	大買/鉅額交易
2021/06/18	1	394.50	0	0.00	393.00	1	578	0.17%
2021/06/17	2	386.00	0	0.00	390.00	2	580	0.34%
2021/06/16	0	0.00	1	402.00	398.50	-1	594	-0.17%
2021/06/11	3	400.17	0	0.00	399.50	3	611	0.49%
2021/06/10	2	392.00	2	405.25	406.00	0	609	0.00%
2021/06/09	2	403.00	0	0.00	404.00	2	599	0.33%
2021/06/04	0	0.00	0.2	410.00	411.00	-0.2	623	-0.03%
2021/06/02	0	0.00	1	413.00	417.50	-1	640	-0.16%
2021/05/28	1	408.00	0	0.00	408.00	1	693	0.14%
2021/05/25	0	0.00	1	407.00	410.00	-1	738	-0.14%
2021/05/19	0	0.00	1	412.00	391.50	-1	765	-0.13%
2021/05/17	0	379.00	0	0.00	379.00	0	779	0.00%
2021/05/14	2	380.25	2	386.50	386.50	0	775	0.00%
2021/05/13	0	0.00	1	385.00	376.00	-1	766	-0.13%
2021/05/12	0	0.00	2	375.00	368.50	-2	750	-0.27%
2021/05/11	3	361.00	0	0.00	360.00	3	740	0.41%
2021/05/07	1	380.01	0	0.00	379.50	1	720	0.14%
2021/05/06	105	402.54	0	0.00	402.50	105	701	14.97%	大買/鉅額交易
2021/04/29	0.1	452.50	0	0.00	452.00	0.1	724	0.01%
2021/04/28	2	464.75	15	464.13	460.00	-13	747	-1.74%
2021/04/26	4	442.88	0	0.00	446.00	4	773	0.52%
2021/04/23	0	0.00	2	439.50	447.50	-2	797	-0.25%
2021/04/22	1	429.00	0	0.00	427.00	1	801	0.12%
2021/04/21	1	439.00	0	0.00	435.00	1	815	0.12%
2021/04/19	0	0.00	1	438.00	441.00	-1	827	-0.12%
2021/04/16	0.1	424.00	2	421.50	424.00	-1.9	823	-0.23%
2021/04/15	0.1	418.00	0	0.00	414.00	0.1	825	0.01%
2021/04/12	0	0.00	1	417.00	414.00	-1	832	-0.12%
2021/04/09	0	0.00	1	404.00	406.50	-1	827	-0.12%
2021/04/06	0	0.00	13	400.38	399.00	-13	840	-1.55%
2021/03/31	0	0.00	1	396.50	398.00	-1	837	-0.12%
2021/03/30	1	394.00	10	395.05	397.50	-9	827	-1.09%
2021/03/23	2	393.00	0	0.00	393.00	2	834	0.24%
2021/03/22	2	395.00	0	0.00	401.50	2	844	0.24%
2021/03/19	3	401.00	4	404.25	404.50	-1	867	-0.12%
2021/03/18	2	410.75	0	0.00	403.50	2	861	0.23%
2021/03/17	1	418.00	0	0.00	420.50	1	851	0.12%
2021/03/16	0	0.00	12	420.08	420.50	-12	849	-1.41%
2021/03/15	0	0.00	10	412.85	413.00	-10	854	-1.17%
2021/03/12	1	419.00	10	418.05	417.50	-9	873	-1.03%
2021/03/11	1	415.00	8	417.00	424.00	-7	874	-0.80%
2021/03/10	0	0.00	2	400.00	401.00	-2	861	-0.23%
2021/03/09	0	0.00	8	404.75	400.50	-8	862	-0.93%
2021/03/08	2	403.25	0	0.00	402.00	2	859	0.23%
2021/03/05	2.2	410.27	3	415.50	410.00	-0.8	851	-0.09%
2021/03/04	1	398.00	0	0.00	400.00	1	839	0.12%
2021/03/03	3	382.50	3	397.17	401.50	0	826	0.00%
2021/02/26	2	388.00	2	395.00	390.00	0	826	0.00%
2021/02/25	0	0.00	9	396.22	396.50	-9	808	-1.11%
2021/02/24	2	380.00	1	382.00	380.00	1	796	0.13%
2021/02/23	0	0.00	7	391.14	396.50	-7	789	-0.89%
2021/02/22	0	0.00	30	376.50	377.00	-30	774	-3.88%
2021/02/19	1	373.00	4	374.13	375.50	-3	780	-0.38%
2021/02/18	5	381.50	0	0.00	377.50	5	784	0.64%
2021/02/17	1	380.00	4	385.50	387.50	-3	785	-0.38%
2021/02/05	5	374.90	1	376.00	373.50	4	775	0.52%
2021/02/03	3	372.33	0	0.00	373.50	3	790	0.38%
2021/02/02	5	380.00	3	381.00	378.50	2	794	0.25%
2021/02/01	0	0.00	2	373.00	371.00	-2	806	-0.25%
2021/01/29	2	375.00	0	0.00	370.00	2	855	0.23%
2021/01/28	6	374.92	1	377.00	377.50	5	842	0.59%
2021/01/27	3	378.17	8	383.56	385.00	-5	831	-0.60%
2021/01/22	0	0.00	2	380.50	381.00	-2	803	-0.25%
2021/01/21	1	386.00	0	0.00	384.00	1	793	0.13%
2021/01/19	37	368.24	2	367.50	370.00	35	750	4.67%
2021/01/18	7	354.79	7	356.00	355.50	0	729	0.00%
2021/01/15	5	350.00	1	348.00	347.50	4	705	0.57%
2021/01/14	0.1	348.00	5	346.90	347.50	-4.9	699	-0.70%
2021/01/13	0	0.00	5	336.60	337.00	-5	687	-0.73%
2021/01/07	0	0.00	2	332.25	332.50	-2	697	-0.29%
2020/12/31	0	0.00	9	326.00	326.00	-9	723	-1.24%
2020/12/30	0	0.00	50	322.60	325.50	-50	728	-6.87%
2020/12/29	0	0.00	13	319.19	321.00	-13	731	-1.78%
2020/12/28	1	319.00	0	0.00	320.00	1	739	0.14%
2020/12/22	1	324.00	0	0.00	322.00	1	765	0.13%
2020/12/17	6	334.92	0	0.00	330.00	6	774	0.77%
2020/12/16	0	0.00	1	341.50	342.50	-1	769	-0.13%
2020/12/15	11	336.68	12	343.83	334.00	-1	789	-0.13%
2020/12/10	0.5	328.00	0	0.00	326.00	0.5	771	0.06%
2020/12/08	4	314.38	0	0.00	314.00	4	776	0.51%
2020/12/07	3	322.67	0	0.00	318.00	3	777	0.39%
2020/12/02	1	327.00	0	0.00	327.00	1	795	0.13%
2020/11/26	0	0.00	1	333.50	334.00	-1	831	-0.12%
2020/11/25	6	329.83	1	326.50	324.50	5	844	0.59%
2020/11/24	4	344.63	1	345.50	343.50	3	828	0.36%
2020/11/23	13	352.15	1	354.50	351.50	12	823	1.46%
2020/11/17	1	332.00	0	0.00	333.00	1	838	0.12%
2020/11/12	1.1	345.64	1	356.00	344.00	0.1	873	0.01%
2020/11/11	7	358.64	5	370.00	353.50	2	884	0.23%
2020/11/09	2	353.25	1	361.00	354.00	1	883	0.11%
2020/11/06	0	0.00	2	340.00	345.00	-2	867	-0.23%
2020/10/27	115	328.17	0	0.00	329.50	115	965	11.91%	大買/鉅額交易
2020/10/20	0	0.00	0.3	324.00	323.50	-0.3	998	-0.03%
2020/10/19	0	0.00	10	321.85	325.50	-10	995	-1.00%
2020/10/15	38	335.41	0	0.00	332.50	38	996	3.81%
2020/10/08	7	330.00	0	0.00	330.00	7	987	0.71%
2020/10/07	0.1	336.00	0	0.00	334.50	0.1	984	0.01%
2020/10/06	9	339.28	0	0.00	339.50	9	988	0.91%
2020/09/30	3	343.50	0	0.00	343.50	3	976	0.31%
2020/09/25	0	0.00	2	333.50	331.50	-2	1,019	-0.20%
2020/09/24	2	327.75	0	0.00	324.50	2	1,010	0.20%
2020/09/08	0	0.00	26	315.35	318.50	-26	1,039	-2.50%
2020/09/07	1	311.50	41	323.93	318.50	-40	1,049	-3.81%
2020/09/02	0	0.00	6	352.00	349.00	-6	1,058	-0.57%
2020/09/01	6	338.00	0	0.00	343.50	6	1,046	0.57%
2020/08/31	2	345.75	0	0.00	338.00	2	1,035	0.19%
2020/08/28	0	0.00	1	360.50	359.00	-1	1,021	-0.10%
2020/08/26	5	360.20	2	370.00	360.50	3	1,025	0.29%
2020/08/25	0	0.00	1	355.00	359.00	-1	1,014	-0.10%
2020/08/24	0	0.00	4	356.00	361.00	-4	1,019	-0.39%
2020/08/21	43.1	346.63	1	345.00	346.50	42.1	1,003	4.20%
2020/08/20	9	343.61	4	335.75	338.50	5	994	0.50%
2020/08/19	40	370.20	5	361.40	362.50	35	982	3.56%
2020/08/13	1	342.00	1	345.00	345.50	0	976	0.00%
2020/08/12	0.3	340.00	0	0.00	339.50	0.3	977	0.03%
2020/08/11	3	344.17	1	343.50	344.50	2	979	0.20%
2020/08/07	3	356.33	1	359.00	360.00	2	966	0.21%
2020/08/06	52	351.86	6	349.83	352.00	46	954	4.82%
2020/08/05	2	340.00	35	345.03	353.00	-33	938	-3.51%
2020/08/04	34	333.09	5	334.20	337.00	29	887	3.27%
2020/08/03	0	0.00	2	319.00	319.00	-2	869	-0.23%
2020/07/31	2	313.00	2	321.00	322.00	0	887	0.00%
2020/07/30	0	0.00	1	323.00	322.00	-1	863	-0.12%
2020/07/29	0	0.00	4	302.25	301.00	-4	844	-0.47%
2020/07/28	1	310.00	0	0.00	311.50	1	851	0.12%
2020/07/27	0	0.00	1	321.00	312.00	-1	858	-0.12%
2020/07/24	0	0.00	1	322.00	316.50	-1	867	-0.12%
2020/07/22	0	0.00	4	317.00	316.00	-4	888	-0.45%
2020/07/21	6	314.00	1	313.50	313.50	5	889	0.56%
2020/07/20	0	0.00	1	311.00	311.50	-1	875	-0.11%
2020/07/17	1	321.00	0	0.00	320.50	1	871	0.11%
2020/07/16	9	321.78	76	319.14	318.00	-67	880	-7.61%
2020/07/15	37	345.54	2	347.75	342.00	35	866	4.04%
2020/07/14	200	336.46	0	0.00	335.00	200	865	23.12%	大買/鉅額交易
2020/07/10	64	327.87	36	328.50	329.50	28	861	3.25%
2020/07/08	0	0.00	2	328.25	330.50	-2	862	-0.23%
2020/07/07	2	327.25	127	326.53	330.00	-125	862	-14.49%	大賣/鉅額交易
2020/07/06	0	0.00	9	316.78	318.00	-9	833	-1.08%
2020/07/03	3	306.17	134	306.38	308.50	-131	835	-15.68%	大賣/鉅額交易
2020/07/02	7	317.57	2	314.50	314.50	5	847	0.59%
2020/07/01	0	0.00	112	307.40	315.00	-112	846	-13.24%	大賣/鉅額交易
2020/06/30	1	282.50	0	0.00	287.50	1	811	0.12%
2020/06/29	3	286.50	0	0.00	282.50	3	812	0.37%
2020/06/22	0	0.00	20	294.50	295.50	-20	845	-2.37%
2020/06/19	2	289.25	2	289.00	288.50	0	859	0.00%
2020/06/18	16	290.00	0	0.00	298.50	16	866	1.85%
2020/06/17	0	0.00	61	287.64	290.00	-61	904	-6.75%
2020/06/16	0	0.00	15	278.80	280.00	-15	916	-1.64%
2020/06/15	0	0.00	20	277.30	274.00	-20	957	-2.09%
2020/06/12	1	274.00	0	0.00	280.00	1	972	0.10%
2020/06/11	3	280.67	30	279.55	278.00	-27	1,004	-2.69%
2020/06/05	1	260.00	5	261.60	259.50	-4	1,094	-0.37%
2020/06/04	0	0.00	288	258.48	259.00	-288	1,093	-26.33%	大賣/鉅額交易
2020/06/03	0	0.00	18	259.17	259.50	-18	1,102	-1.63%
2020/06/02	0	0.00	1	255.50	256.00	-1	1,097	-0.09%
2020/05/29	0	0.00	1	257.00	257.00	-1	1,104	-0.09%
2020/05/28	0	0.00	25	254.98	252.00	-25	1,105	-2.26%
2020/05/26	1	254.50	2	254.25	254.00	-1	1,123	-0.09%
2020/05/22	62	250.69	0	0.00	247.50	62	1,128	5.49%
2020/05/21	0	0.00	42	256.39	259.00	-42	1,124	-3.74%
2020/05/20	0	0.00	42	248.08	248.50	-42	1,092	-3.84%
2020/05/19	0	0.00	40	245.06	245.50	-40	1,082	-3.70%
2020/05/18	0	0.00	21	240.00	241.00	-21	1,074	-1.95%
2020/05/15	3	238.17	32	239.42	239.00	-29	1,065	-2.72%
2020/05/14	0	0.00	1	238.00	236.00	-1	1,065	-0.09%
2020/05/13	0	0.00	5	237.00	236.00	-5	1,065	-0.47%
2020/05/11	0	0.00	45	238.00	239.50	-45	1,080	-4.17%
2020/05/08	6	234.67	1	236.00	231.00	5	1,087	0.46%
2020/05/07	4	231.13	19	233.79	233.00	-15	1,093	-1.37%
2020/05/06	12	233.00	45	228.97	233.00	-33	1,085	-3.04%
2020/05/05	3	223.50	3	223.67	223.50	0	1,095	0.00%
2020/05/04	51	221.40	0	0.00	219.50	51	1,108	4.60%
2020/04/30	3	231.17	3	232.17	230.00	0	1,110	0.00%
2020/04/29	50	233.82	6	226.50	233.00	44	1,131	3.89%
2020/04/28	3	218.50	20	222.50	220.50	-17	1,141	-1.49%
2020/04/27	1	216.50	3	214.67	217.50	-2	1,139	-0.18%
2020/04/22	1	207.50	1	204.00	208.50	0	1,145	0.00%
2020/04/21	7	212.36	35	216.64	208.50	-28	1,145	-2.44%
2020/04/20	1	211.00	0	0.00	212.50	1	1,141	0.09%
2020/04/17	0	0.00	3	210.50	210.50	-3	1,147	-0.26%
2020/04/16	131	203.92	0	0.00	202.00	131	1,139	11.49%	大買/鉅額交易
2020/04/14	0	0.00	2	204.00	203.00	-2	1,128	-0.18%
2020/04/09	1	206.00	3	207.00	206.00	-2	1,119	-0.18%
2020/04/08	3	203.17	3	208.50	208.00	0	1,108	0.00%
2020/04/07	0	0.00	4	200.38	196.50	-4	1,095	-0.37%
2020/04/06	2	188.00	3	189.83	190.00	-1	1,077	-0.09%
2020/03/31	2	180.25	0	0.00	180.50	2	1,051	0.19%
2020/03/30	3	182.17	0	0.00	184.50	3	1,032	0.29%
2020/03/27	1	198.00	0	0.00	194.00	1	1,015	0.10%
2020/03/26	0	0.00	14	195.61	196.00	-14	1,003	-1.40%
2020/03/25	14	194.00	16	185.38	193.50	-2	983	-0.20%
2020/03/24	93	176.74	0	0.00	176.50	93	964	9.64%
2020/03/23	2	165.00	6	166.42	169.50	-4	959	-0.42%
2020/03/19	6	171.67	5	174.00	170.50	1	886	0.11%
2020/03/18	1	195.00	0	0.00	189.00	1	852	0.12%
2020/03/17	120	189.25	0	0.00	189.00	120	843	14.23%	大買/鉅額交易
2020/03/16	1	200.00	1	199.00	200.00	0	839	0.00%
2020/03/13	62	199.82	0	0.00	206.00	62	813	7.62%
2020/03/12	1	219.50	0	0.00	219.50	1	745	0.13%
2020/03/11	0	0.00	1	242.00	239.00	-1	712	-0.14%
2020/03/09	18	235.44	11	235.82	233.50	7	701	1.00%
2020/03/06	2	245.50	0	0.00	246.00	2	687	0.29%
2020/03/05	0	0.00	1	255.00	254.00	-1	682	-0.15%
2020/03/03	25	242.00	0	0.00	245.00	25	677	3.69%
2020/03/02	10	239.25	0	0.00	239.50	10	672	1.49%
2020/02/27	0	0.00	1	246.50	244.00	-1	682	-0.15%
2020/02/26	16	243.97	0	0.00	243.50	16	684	2.34%
2020/02/25	7	244.86	0	0.00	250.00	7	678	1.03%
2020/02/24	24	251.25	0	0.00	250.00	24	675	3.55%
2020/02/17	3	255.00	1	262.00	260.00	2	691	0.29%
2020/02/14	11	254.59	26	255.25	256.00	-15	697	-2.15%
2020/02/12	2	257.00	0	0.00	256.50	2	706	0.28%
2020/02/11	0	0.00	34	261.29	260.00	-34	708	-4.80%
2020/02/06	2	257.50	0	0.00	256.00	2	754	0.27%
2020/02/05	0	0.00	2	263.00	262.50	-2	737	-0.27%
2020/02/03	130	240.65	0	0.00	241.00	130	718	18.09%	大買/鉅額交易
2020/01/31	22	249.64	10	248.95	247.50	12	696	1.72%
2020/01/30	44	256.53	10	256.50	256.50	34	678	5.01%
2020/01/20	0	0.00	0.1	289.00	285.00	-0.1	662	-0.02%
2020/01/17	12	288.79	12	292.54	284.50	0	663	0.00%
2020/01/16	1	282.00	0	0.00	281.50	1	652	0.15%
2020/01/15	12	288.00	0	0.00	282.50	12	652	1.84%
2020/01/13	56	288.79	2	292.25	289.50	54	644	8.38%
2020/01/10	0	0.00	4	287.75	286.50	-4	646	-0.62%
2020/01/09	8	277.19	9	276.06	275.50	-1	643	-0.16%
2020/01/06	1	270.00	0	0.00	274.50	1	652	0.15%
2019/12/31	0	0.00	10	278.00	277.00	-10	668	-1.50%
2019/12/26	10	276.00	50	275.21	277.00	-40	692	-5.78%
2019/12/24	10	276.10	0	0.00	275.00	10	707	1.41%
2019/12/18	38	279.42	73	279.09	276.50	-35	730	-4.79%
2019/12/17	0	0.00	2	271.00	271.00	-2	728	-0.27%
2019/12/16	1	266.50	0	0.00	266.50	1	722	0.14%
2019/12/13	19	259.58	0	0.00	268.50	19	723	2.62%
2019/12/12	20	259.78	2	260.50	261.50	18	720	2.50%
2019/12/11	73	255.57	35	255.50	255.50	38	715	5.31%
2019/12/10	2	277.50	0	0.00	278.00	2	674	0.30%
2019/12/09	6	280.67	1	279.50	280.00	5	684	0.73%
2019/12/06	0	0.00	1	278.00	283.00	-1	682	-0.15%
2019/12/05	1	275.50	0	0.00	275.50	1	683	0.15%
2019/12/04	0	0.00	1	275.50	278.00	-1	688	-0.15%
2019/12/03	5	276.00	0	0.00	280.50	5	697	0.72%
2019/12/02	1	278.50	16	279.72	280.00	-15	716	-2.09%
2019/11/29	0	0.00	2	280.50	280.00	-2	725	-0.28%
2019/11/28	33	285.79	0	0.00	279.00	33	728	4.53%
2019/11/26	0	0.00	152	290.02	290.00	-152	742	-20.47%	大賣/鉅額交易
2019/11/25	12	283.04	2	284.50	286.00	10	735	1.36%
2019/11/22	5	278.60	1	281.00	281.00	4	735	0.54%
2019/11/21	7	277.14	10	279.00	279.50	-3	742	-0.40%
2019/11/20	41	282.02	97	282.40	282.50	-56	762	-7.35%
2019/11/19	21	280.00	0	0.00	282.50	21	768	2.73%
2019/11/18	0	0.00	10	285.00	285.00	-10	770	-1.30%
2019/11/14	1	285.50	2	288.25	284.00	-1	786	-0.13%
2019/11/13	3	285.83	1	285.00	285.00	2	794	0.25%
2019/11/12	1	286.00	3	290.00	291.00	-2	795	-0.25%
2019/11/11	10	286.00	5	288.70	286.00	5	799	0.63%
2019/11/08	4	303.63	0	0.00	296.50	4	809	0.49%
2019/11/07	8	303.94	3	301.33	300.50	5	865	0.58%
2019/11/06	4	297.38	25	297.92	302.50	-21	857	-2.45%
2019/11/05	15	282.33	2	281.25	285.00	13	813	1.60%
2019/11/04	1	278.00	0	0.00	275.50	1	813	0.12%
2019/11/01	11	282.05	3	283.33	279.00	8	827	0.97%
2019/10/31	15	277.33	0	0.00	276.50	15	840	1.79%
2019/10/30	31	276.15	3	275.33	280.00	28	834	3.36%
2019/10/29	0	0.00	7	271.36	271.00	-7	821	-0.85%
2019/10/28	10	265.00	0	0.00	268.50	10	819	1.22%
2019/10/23	30	263.00	0	0.00	264.00	30	825	3.63%
2019/10/22	1	262.50	0	0.00	262.50	1	827	0.12%
2019/10/21	0	269.00	2	268.00	267.50	-2	825	-0.24%
2019/10/18	1	265.00	0	0.00	265.00	1	829	0.12%
2019/10/17	0	0.00	1	269.50	269.00	-1	824	-0.12%
2019/10/16	0	0.00	20	261.00	264.00	-20	828	-2.41%
2019/10/15	1	257.50	7	260.36	262.00	-6	835	-0.72%
2019/10/14	1	261.00	4	262.50	260.50	-3	839	-0.36%
2019/10/09	2	263.50	0	0.00	262.50	2	837	0.24%
2019/10/08	10	269.50	0	0.00	268.00	10	836	1.19%
2019/10/07	3	269.50	10	269.00	269.50	-7	834	-0.84%
2019/10/04	30	269.27	1	272.00	272.00	29	836	3.47%
2019/10/03	3	266.50	0	0.00	267.00	3	831	0.36%
2019/10/01	7	268.36	6	268.75	269.50	1	824	0.12%
2019/09/27	1	272.50	1	273.00	272.00	0	822	0.00%
2019/09/26	4	278.88	0	0.00	277.00	4	825	0.48%
2019/09/25	1	283.00	1	283.00	284.00	0	825	0.00%
2019/09/24	1	282.00	2	284.00	285.00	-1	826	-0.12%
2019/09/23	0	0.00	1	278.00	275.00	-1	819	-0.12%
2019/09/20	1	269.50	22	273.73	274.00	-21	829	-2.53%
2019/09/19	1	269.00	0	0.00	270.00	1	824	0.12%
2019/09/18	0	0.00	1	273.00	273.50	-1	826	-0.12%
2019/09/16	27	267.81	3	267.50	267.50	24	817	2.94%
2019/09/12	0	0.00	7	271.00	271.00	-7	819	-0.85%
2019/09/11	3	267.67	0	0.00	266.00	3	845	0.35%
2019/09/09	2	272.25	32	266.69	272.00	-30	859	-3.49%
2019/09/06	1	272.00	0	0.00	272.00	1	872	0.11%
2019/09/05	1	274.50	1	278.00	276.00	0	884	0.00%
2019/09/04	10	279.50	1	280.00	274.50	9	892	1.01%
2019/09/03	0	0.00	2	274.25	273.00	-2	892	-0.22%
2019/09/02	2	267.25	0	0.00	268.50	2	895	0.22%
2019/08/30	10	277.50	1	277.50	275.00	9	892	1.01%
2019/08/29	5	279.50	2	273.50	272.00	3	896	0.33%
2019/08/26	1	263.50	0	0.00	263.50	1	873	0.11%
2019/08/23	3	267.50	0	0.00	269.00	3	864	0.35%
2019/08/22	1	270.00	0	0.00	270.50	1	843	0.12%
2019/08/21	10	273.50	0	0.00	273.50	10	840	1.19%
2019/08/20	0	0.00	1	272.50	270.50	-1	836	-0.12%
2019/08/15	0	0.00	2	262.00	265.00	-2	807	-0.25%
2019/08/14	6	268.42	2	269.75	270.00	4	807	0.50%
2019/08/12	6	266.17	15	266.37	266.00	-9	802	-1.12%
2019/08/08	0	0.00	3	245.00	246.50	-3	750	-0.40%
2019/08/07	5	224.30	2	230.00	224.50	3	766	0.39%
2019/08/06	5	217.50	114	217.91	220.50	-109	782	-13.93%	大賣/鉅額交易
2019/08/05	2	226.00	96	223.38	225.00	-94	776	-12.11%
2019/08/02	6	235.33	35	235.74	235.00	-29	765	-3.79%
2019/07/30	0	0.00	20	240.85	241.50	-20	765	-2.61%
2019/07/24	1	244.00	0	0.00	245.00	1	807	0.12%
2019/07/19	0	0.00	0.1	259.00	251.00	-0.1	811	-0.01%
2019/07/18	1	251.00	0	0.00	251.00	1	810	0.12%
2019/07/17	0	0.00	3	252.00	251.00	-3	806	-0.37%
2019/07/16	0	0.00	1	260.50	255.00	-1	807	-0.12%
2019/07/15	0	0.00	5	253.90	255.50	-5	815	-0.61%
2019/07/12	2	251.00	0	0.00	252.00	2	819	0.24%
2019/07/11	0	0.00	1	250.00	248.00	-1	822	-0.12%
2019/07/09	0	0.00	2	256.00	251.50	-2	816	-0.25%
2019/07/05	1	249.50	0	0.00	250.50	1	820	0.12%
2019/07/04	0	0.00	1	254.00	254.00	-1	831	-0.12%
2019/07/03	0	0.00	100	250.32	250.00	-100	829	-12.06%
2019/07/02	0	0.00	4	251.13	250.00	-4	822	-0.49%
2019/07/01	4	239.50	3	243.83	245.50	1	811	0.12%
2019/06/27	1	238.00	100	238.49	235.00	-99	802	-12.34%
2019/06/20	29	235.79	1	236.50	235.00	28	786	3.56%
2019/06/19	1	233.00	5	232.80	236.50	-4	785	-0.51%
2019/06/18	50	221.12	0	0.00	220.50	50	753	6.63%
2019/06/14	0	216.00	2	214.75	214.50	-2	734	-0.27%
2019/06/13	2	208.75	1	209.00	207.50	1	724	0.14%
2019/06/12	0	0.00	311	212.14	212.00	-311	711	-43.74%	大賣/鉅額交易
2019/06/11	0	212.00	0	0.00	211.00	0	696	0.00%
2019/06/10	8	215.25	105	214.62	212.50	-97	678	-14.30%	大賣/
2019/06/05	4	220.00	74	218.03	219.00	-70	666	-10.51%
2019/06/04	3	219.97	8	216.13	214.00	-5	670	-0.74%
2019/05/30	22	225.50	0	0.00	225.50	22	669	3.29%
2019/05/29	0	224.50	0	0.00	226.00	0	675	0.00%
2019/05/24	0	226.00	0	0.00	226.50	0	685	0.00%
2019/05/16	4	230.75	0	0.00	230.00	4	676	0.59%
2019/05/15	27	227.26	0	0.00	221.50	27	667	4.05%
2019/05/14	2	230.00	0	0.00	221.50	2	646	0.31%
2019/05/13	0	0.00	10	240.30	240.50	-10	636	-1.57%
2019/05/09	1	246.00	4	248.00	241.50	-3	635	-0.47%
2019/05/08	23	239.98	0	0.00	241.00	23	623	3.69%
2019/05/07	0	0.00	2	241.00	243.50	-2	628	-0.32%
2019/05/03	0	0.00	1	242.50	241.50	-1	630	-0.16%
2019/05/02	180	240.58	0	0.00	240.50	180	630	28.54%	大買/鉅額交易
2019/04/30	1	244.50	0	0.00	242.00	1	629	0.16%
2019/04/29	1	248.00	0	0.00	250.00	1	617	0.16%
2019/04/25	0	0.00	12	251.54	252.50	-12	611	-1.96%
2019/04/22	6	242.25	0	0.00	243.50	6	609	0.98%
2019/04/19	1	240.00	0	0.00	241.00	1	608	0.16%
2019/04/18	7	245.00	0	0.00	245.00	7	620	1.13%
2019/04/17	12	249.92	100	249.65	253.50	-88	623	-14.11%
2019/04/16	1	254.00	13	251.85	254.00	-12	639	-1.88%
2019/04/11	5	254.70	5	256.80	255.50	0	648	0.00%
2019/04/09	5	261.00	0	0.00	260.50	5	638	0.78%
2019/04/08	0	0.00	5	265.50	268.00	-5	633	-0.79%
2019/04/01	7	270.79	0	0.00	272.50	7	627	1.12%
2019/03/29	2	269.00	0	0.00	271.50	2	624	0.32%
2019/03/26	0	0.00	4	273.00	273.00	-4	660	-0.61%
2019/03/14	3	268.00	0	0.00	266.50	3	746	0.40%
2019/03/13	0	0.00	20	271.00	272.00	-20	744	-2.69%
2019/03/12	0	0.00	1	271.00	269.50	-1	743	-0.13%
2019/03/11	4	266.25	0	0.00	264.00	4	749	0.53%
2019/03/08	1	265.00	0	0.00	263.50	1	769	0.13%
2019/03/07	4	272.00	0	0.00	272.00	4	771	0.52%
2019/03/05	0	0.00	1	269.00	266.00	-1	767	-0.13%
2019/03/04	0	0.00	5	263.40	264.50	-5	767	-0.65%
2019/02/26	0	0.00	3	263.50	263.50	-3	753	-0.40%
2019/02/25	0	0.00	4	258.50	259.50	-4	743	-0.54%
2019/02/22	3	259.50	3	259.50	260.50	0	744	0.00%
2019/02/21	0	0.00	2	268.00	269.50	-2	735	-0.27%
2019/02/19	1	260.00	0	0.00	260.00	1	740	0.14%
2019/02/18	0	0.00	22	262.23	265.00	-22	741	-2.97%
2019/02/13	1	258.50	21	255.52	257.50	-20	735	-2.72%
2019/02/11	1	255.00	0	0.00	251.50	1	755	0.13%
2019/01/30	0	0.00	9	262.06	260.00	-9	742	-1.21%
2019/01/25	0	0.00	6	264.67	262.50	-6	740	-0.81%
2019/01/24	1	260.00	0	0.00	260.00	1	736	0.14%
2019/01/23	12	266.42	0	0.00	263.00	12	732	1.64%
2019/01/22	0	0.00	6	272.75	274.00	-6	726	-0.83%
2019/01/21	0	0.00	1	272.00	272.50	-1	717	-0.14%
2019/01/17	2	262.25	9	259.44	260.50	-7	712	-0.98%
2019/01/16	1	266.00	5	262.20	260.00	-4	715	-0.56%
2019/01/15	4	269.25	2	265.25	266.50	2	715	0.28%
2019/01/14	1	271.00	0	0.00	269.00	1	716	0.14%
2019/01/11	1	274.00	7	274.14	273.00	-6	729	-0.82%
2019/01/10	1	283.00	1	284.50	287.50	0	741	0.00%
2019/01/08	241	273.22	2	271.00	274.50	239	729	32.75%	大買/鉅額交易
2019/01/07	7	256.29	7	259.57	259.00	0	722	0.00%
2019/01/04	0	0.00	2	247.25	250.00	-2	734	-0.27%
2019/01/03	113	239.05	0	0.00	240.50	113	737	15.32%	大買/鉅額交易
2018/12/27	138	241.61	2	241.50	240.00	136	735	18.50%	大買/鉅額交易
2018/12/21	0	0.00	2	234.00	234.00	-2	738	-0.27%
2018/12/20	5	229.80	3	234.33	227.50	2	735	0.27%
2018/12/19	4	225.75	11	224.91	225.00	-7	716	-0.98%
2018/12/18	0	0.00	9	228.72	232.00	-9	708	-1.27%
2018/12/17	7	237.21	2	236.00	233.00	5	693	0.72%
2018/12/14	1	252.50	1	253.50	253.50	0	672	0.00%
2018/12/13	34	254.38	5	256.50	254.00	29	666	4.35%
2018/12/12	6	252.67	2	253.50	251.00	4	649	0.62%
2018/12/11	0	0.00	2	249.25	251.00	-2	632	-0.32%
2018/12/07	0	0.00	6	240.50	237.50	-6	604	-0.99%
2018/12/06	3	229.00	6	225.75	227.00	-3	589	-0.51%
2018/12/05	6	237.33	0	0.00	236.00	6	587	1.02%
2018/12/04	2	238.50	0	0.00	239.50	2	587	0.34%
2018/12/03	18	244.50	3	241.17	246.00	15	578	2.59%
2018/11/30	2	226.00	0	0.00	225.50	2	562	0.36%
2018/11/29	1	227.50	20	230.20	229.00	-19	558	-3.40%
2018/11/28	1	220.00	2	223.00	221.00	-1	548	-0.18%
2018/11/27	19	220.16	0	0.00	219.00	19	541	3.51%
2018/11/26	1	224.00	2	228.50	226.50	-1	551	-0.18%
2018/11/23	1	219.00	0	0.00	219.00	1	552	0.18%
2018/11/22	2	226.50	0	0.00	225.00	2	555	0.36%
2018/11/21	0	0.00	1	235.50	231.50	-1	563	-0.18%
2018/11/20	1	230.00	0	0.00	229.00	1	563	0.18%
2018/11/19	10	236.50	2	231.00	233.00	8	564	1.42%
2018/11/16	3	224.50	2	225.50	224.00	1	562	0.18%
2018/11/13	0	0.00	6	216.92	220.50	-6	573	-1.05%
2018/11/12	38	217.88	5	219.80	213.50	33	571	5.77%
2018/11/09	8	218.25	0	0.00	214.50	8	562	1.42%
2018/11/08	3	225.33	2	231.25	225.50	1	558	0.18%
2018/11/07	0	0.00	1	214.00	215.50	-1	536	-0.19%
2018/11/02	0	0.00	4	194.00	196.00	-4	558	-0.72%
2018/10/26	4	189.75	0	0.00	189.50	4	556	0.72%
2018/10/25	1	196.50	38	198.22	198.00	-37	560	-6.60%
2018/10/22	0	0.00	30	193.58	196.50	-30	548	-5.47%
2018/10/18	0	0.00	5	179.50	179.00	-5	526	-0.95%
2018/10/17	12	182.83	2	177.75	179.50	10	514	1.94%
2018/10/16	0	0.00	4	185.50	179.50	-4	497	-0.80%
2018/10/15	24	189.44	18	192.94	188.00	6	489	1.23%
2018/10/12	17	185.85	0	0.00	188.00	17	479	3.55%
2018/10/11	1	198.50	0	0.00	198.50	1	463	0.22%
2018/10/09	0	220.50	0	0.00	220.50	0	464	0.00%
2018/10/08	1	220.00	44	220.38	223.50	-43	474	-9.06%
2018/10/03	0.1	224.00	0	0.00	225.50	0.1	498	0.01%
2018/10/01	1	230.04	0	0.00	230.00	1	506	0.20%
2018/09/28	4	242.38	0	0.00	239.00	4	505	0.79%
2018/09/27	0	0.00	1	242.50	242.50	-1	509	-0.20%
2018/09/26	7	237.79	0	0.00	235.50	7	506	1.38%
2018/09/25	0	0.00	2	243.00	243.00	-2	507	-0.39%
2018/09/20	0	0.00	1	238.00	236.00	-1	508	-0.20%
2018/09/19	0	0.00	1	238.50	238.50	-1	508	-0.20%
2018/09/18	7	236.49	1	235.00	235.50	6	509	1.18%
2018/09/12	0	0.00	1	224.00	222.50	-1	504	-0.20%
2018/09/10	2	221.75	3	222.83	223.50	-1	512	-0.20%
2018/09/07	1	232.51	0	0.00	232.00	1	510	0.20%
2018/09/06	1	233.08	1	235.00	233.00	0	514	0.00%
2018/09/05	1	241.50	0	0.00	236.50	1	511	0.20%
2018/09/04	1	241.00	0	0.00	241.00	1	511	0.20%
2018/09/03	1	240.50	0	0.00	241.00	1	514	0.19%
2018/08/31	35	239.07	1	236.00	238.00	34	514	6.61%
2018/08/30	2	239.02	1	242.50	239.50	1	504	0.20%
2018/08/29	4	244.50	0	0.00	244.00	4	503	0.80%
2018/08/27	1	245.50	0	0.00	245.50	1	503	0.20%
2018/08/24	1	247.00	1	246.00	246.00	0	503	0.00%
2018/08/23	14	248.21	1	248.50	249.00	13	508	2.56%
2018/08/22	2	248.00	2	245.50	245.50	0	503	0.00%
2018/08/21	1	249.50	0	0.00	250.00	1	479	0.21%
2018/08/20	3	253.50	28	253.00	256.00	-25	473	-5.28%
2018/08/17	1	271.00	1	269.50	266.50	0	468	0.00%
2018/08/15	1	265.00	0	0.00	265.00	1	468	0.21%
2018/08/14	1	264.00	1	268.50	268.50	0	466	0.00%
2018/08/13	1	270.50	3	268.83	270.50	-2	462	-0.43%
2018/08/10	0	0.00	1	264.00	260.50	-1	447	-0.22%
2018/08/09	84	256.27	0	0.00	255.00	84	447	18.78%
2018/08/08	1	257.00	1	262.00	257.00	0	444	0.00%
2018/08/07	0	0.00	1	262.50	257.00	-1	452	-0.22%
2018/08/06	1	257.00	0	0.00	257.00	1	454	0.22%
2018/08/03	1	264.50	0	0.00	264.50	1	464	0.22%
2018/07/30	1	267.50	0	0.00	267.00	1	450	0.22%
2018/07/27	0	0.00	2	280.75	278.00	-2	449	-0.45%
2018/07/25	2	274.75	0	0.00	273.50	2	450	0.44%
2018/07/19	40	283.99	1	281.00	283.50	39	445	8.76%
2018/07/17	106	274.03	1	273.00	274.00	105	430	24.38%	大買/鉅額交易
2018/07/13	0	0.00	3	258.83	261.00	-3	408	-0.73%
2018/07/06	1	250.00	0	0.00	248.00	1	369	0.27%
2018/07/04	1	255.00	0	0.00	256.00	1	361	0.28%
2018/07/02	41	267.21	0	0.00	265.50	41	360	11.36%
2018/06/25	1	260.50	1	267.50	268.00	0	360	0.00%
2018/06/22	1	265.00	0	0.00	265.00	1	365	0.27%
2018/06/20	0	0.00	1	272.00	275.00	-1	372	-0.27%
2018/06/19	1	264.00	0	0.00	263.50	1	385	0.26%
2018/06/14	0	0.00	3	285.00	279.50	-3	383	-0.78%
2018/06/07	0	0.00	4	283.00	283.50	-4	390	-1.02%
2018/06/06	0	0.00	2	270.00	273.00	-2	387	-0.52%
2018/06/05	0	0.00	3	264.00	266.00	-3	385	-0.78%
2018/06/01	15	247.47	4	246.25	252.50	11	381	2.89%
2018/05/28	3	241.33	0	0.00	240.00	3	379	0.79%
2018/05/21	0	0.00	1	245.00	245.50	-1	440	-0.23%
2018/05/18	1	242.00	0	0.00	241.00	1	459	0.22%
2018/05/17	3	237.19	1	239.50	238.50	2	463	0.44%
2018/05/16	1	245.50	1	244.00	247.00	0	459	0.00%
2018/05/15	1	250.00	74	248.33	252.00	-73	466	-15.64%
2018/05/14	4	241.88	0	0.00	240.00	4	481	0.83%
2018/05/11	2	247.28	17	250.44	249.00	-15	484	-3.09%
2018/05/09	1	259.00	37	259.43	260.00	-36	467	-7.70%
2018/05/08	0	0.00	35	262.96	262.50	-35	471	-7.42%
2018/05/04	1	262.00	0	0.00	261.50	1	487	0.21%
2018/05/03	1	263.50	0	0.00	267.00	1	492	0.20%
2018/04/30	1	264.00	0	0.00	265.00	1	492	0.20%
2018/04/26	0	0.00	2	267.50	267.50	-2	498	-0.40%
2018/04/24	0	0.00	2	273.50	274.00	-2	500	-0.40%
2018/04/20	1	271.00	0	0.00	271.00	1	505	0.20%
2018/04/19	1	274.00	2	273.75	274.00	-1	506	-0.20%
2018/04/17	1	267.00	27	267.28	267.00	-26	504	-5.15%
2018/04/16	2	269.00	0	0.00	270.00	2	505	0.40%
2018/03/31	2	281.00	0	0.00	280.50	2	562	0.36%
2018/03/28	2	279.75	1	283.50	278.50	1	589	0.17%
2018/03/27	0	0.00	2	287.75	286.50	-2	589	-0.34%
2018/03/23	3	279.50	1	279.50	279.50	2	593	0.34%
2018/03/22	4	278.63	1	281.50	280.00	3	602	0.50%
2018/03/20	1	284.00	0	0.00	285.00	1	594	0.17%
2018/03/19	1	289.50	0	0.00	291.00	1	602	0.17%
2018/03/15	1	295.50	0	0.00	295.00	1	605	0.17%
2018/03/13	2	305.00	0	0.00	306.00	2	604	0.33%
2018/03/12	0	0.00	2	296.25	294.00	-2	605	-0.33%
2018/03/07	1	285.50	1	283.50	283.50	0	614	0.00%
2018/03/05	3	286.17	2	281.00	281.00	1	620	0.16%
2018/03/02	0	0.00	1	283.00	281.50	-1	614	-0.16%
2018/02/26	3	292.83	1	291.50	291.50	2	615	0.32%
2018/02/23	3	302.33	3	302.83	300.00	0	619	0.00%
2018/02/12	23	290.02	3	288.33	280.00	20	594	3.36%
2018/02/07	0	0.00	39	274.04	274.00	-39	599	-6.51%
2018/02/06	4	261.88	0	0.00	260.00	4	588	0.68%
2018/02/05	0	0.00	1	280.50	282.50	-1	565	-0.18%
2018/01/31	1	299.50	0	0.00	300.00	1	566	0.18%
2018/01/16	0.2	325.00	0	0.00	309.00	0.2	586	0.03%
2018/01/09	1	313.00	2	311.75	308.00	-1	593	-0.17%
2018/01/08	1	304.50	5	302.40	311.00	-4	588	-0.68%
2018/01/05	1	308.50	0	0.00	307.50	1	572	0.17%
2018/01/04	13	315.00	0	0.00	318.00	13	570	2.28%
2018/01/03	1	315.50	0	0.00	315.00	1	573	0.17%