億豐 (8464)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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	8	347.57	0	0.00	346.00	8	539	1.49%
2024/05/02	1	375.00	1	376.50	369.00	0	509	0.00%
2024/04/30	1	381.00	0	0.00	381.00	1	511	0.20%
2024/04/26	1	376.54	8.1	384.24	376.50	-7	505	-1.39%
2024/04/25	1	376.00	1	378.00	376.00	0	498	0.00%
2024/04/24	1	378.00	0	0.00	379.50	1	497	0.20%
2024/04/23	2	372.75	1.1	372.48	373.50	1	502	0.19%
2024/04/19	0	0.00	1	361.50	365.00	-1	525	-0.19%
2024/04/18	1	362.00	14	361.50	368.50	-13	518	-2.51%
2024/04/15	0	0.00	2	356.00	357.00	-2	519	-0.38%
2024/04/09	0	0.00	0	351.00	354.00	0	514	0.00%
2024/04/03	0	0.00	0	349.00	348.00	0	501	0.00%
2024/04/02	1	350.00	25	349.72	349.00	-24	500	-4.79%
2024/04/01	0	0.00	5	351.00	350.50	-5	496	-1.01%
2024/03/27	0	0.00	1	355.00	355.00	-1	491	-0.20%
2024/03/25	0	349.00	0	0.00	346.50	0	493	0.00%
2024/03/22	1	350.01	0	0.00	352.50	1	496	0.20%
2024/03/20	1	350.00	0	0.00	351.00	1	518	0.19%
2024/03/19	6	356.17	0	0.00	354.00	6	537	1.12%
2024/03/15	0	357.00	0	0.00	361.50	0	534	0.00%
2024/03/14	0	366.25	0	361.00	364.00	0	523	0.00%
2024/03/13	0	378.00	0	0.00	377.00	0	513	0.00%
2024/03/07	0	0.00	0	379.50	382.00	0	524	0.00%
2024/03/06	0	0.00	0.1	384.50	380.50	-0.1	526	-0.02%
2024/03/01	0	0.00	6.1	380.58	379.00	-6.1	537	-1.13%
2024/02/26	0	369.00	0	0.00	369.00	0	515	0.00%
2024/02/21	0	0.00	1	364.50	365.00	-1	538	-0.19%
2024/02/15	0	0.00	50	346.48	346.00	-50	558	-8.95%
2024/01/24	0	335.50	0	333.50	331.50	0	534	0.00%
2024/01/22	0	341.50	0	0.00	341.00	0	531	0.00%
2024/01/19	0	344.00	0	0.00	341.50	0	527	0.00%
2024/01/17	1	342.00	0	0.00	341.50	1	519	0.19%
2024/01/16	1	358.00	0	0.00	355.00	1	507	0.20%
2024/01/15	0	0.00	1	362.00	365.00	-1	493	-0.20%
2024/01/12	0	355.00	0	0.00	356.00	0	474	0.00%
2024/01/11	0	0.00	3	380.67	368.50	-3	470	-0.64%
2024/01/10	0	0.00	1	353.00	351.00	-1	443	-0.23%
2024/01/03	1	343.00	1	342.50	343.00	0	454	0.00%
2024/01/02	0	345.00	0	0.00	349.00	0	453	0.00%
2023/12/29	0	0.00	0	350.00	353.00	0	456	0.00%
2023/12/25	14	353.11	0	0.00	349.50	14	454	3.08%
2023/12/21	0	345.00	0	0.00	347.50	0	452	0.00%
2023/12/20	2	353.00	0	0.00	352.00	2	446	0.45%
2023/12/13	1	340.49	1	335.50	337.00	0	377	0.00%
2023/12/06	0	0.00	0.1	360.33	359.00	-0.1	380	-0.03%
2023/12/01	0	338.50	0	340.00	341.00	0	360	0.00%
2023/11/30	1	340.00	1	344.00	341.00	0	357	0.00%
2023/11/29	1	339.00	1	340.00	344.00	0	348	0.00%
2023/11/28	0	0.00	1.1	342.95	341.00	-1.1	346	-0.32%
2023/11/20	0	0.00	1	340.00	346.00	-1	314	-0.32%
2023/11/16	2	333.00	2	335.50	340.50	0	294	0.00%
2023/11/15	0	0.00	1	335.98	336.50	-1	281	-0.36%
2023/11/10	0	324.00	0	0.00	326.00	0	281	0.00%
2023/10/30	0	0.00	1	295.00	297.00	-1	293	-0.34%
2023/10/26	0	288.50	0	0.00	292.00	0	324	0.00%
2023/10/20	1	290.00	0	0.00	290.00	1	358	0.28%
2023/10/19	0	0.00	1	297.00	295.00	-1	358	-0.28%
2023/10/16	0	303.00	0	0.00	300.50	0	369	0.01%
2023/09/28	0	306.00	0	0.00	310.00	0	375	0.00%
2023/09/18	1	323.50	0	0.00	322.00	1	381	0.26%
2023/09/15	0	0.00	1	322.00	326.00	-1	391	-0.26%
2023/09/14	0	0.00	2	323.50	323.00	-2	393	-0.51%
2023/09/13	0	0.00	1	316.50	315.00	-1	390	-0.26%
2023/09/12	0	0.00	2	320.00	321.00	-2	398	-0.50%
2023/09/11	0	0.00	4	310.63	308.00	-4	398	-1.00%
2023/09/07	0	0.00	2	308.00	305.00	-2	408	-0.49%
2023/09/06	2	308.00	0	0.00	310.50	2	408	0.49%
2023/09/05	0	0.00	2	310.50	310.00	-2	409	-0.49%
2023/09/04	1	310.00	12	311.17	312.00	-11	414	-2.65%
2023/09/01	1	314.51	3	311.33	313.00	-2	420	-0.47%
2023/08/30	0	0.00	2	311.50	311.00	-2	413	-0.48%
2023/08/29	0	0.00	16	301.06	305.50	-16	412	-3.88%
2023/08/28	0	0.00	19	300.13	300.00	-19	410	-4.62%
2023/08/25	1	300.50	1	301.00	300.00	0	417	0.00%
2023/08/24	0	0.00	1	306.00	307.50	-1	418	-0.24%
2023/08/23	0.2	302.66	49	302.12	303.50	-48.8	418	-11.65%
2023/08/22	0.1	303.75	12	303.17	304.00	-11.9	418	-2.84%
2023/08/21	0.2	304.00	10	303.35	304.50	-9.8	425	-2.31%
2023/08/18	1	306.96	415	301.68	304.50	-414	424	-97.60%	大賣/鉅額交易
2023/08/08	0	0.00	1	327.00	323.50	-1	407	-0.25%
2023/08/04	0	0.00	2	336.00	334.00	-2	405	-0.49%
2023/08/02	1	326.00	0	0.00	322.50	1	397	0.25%
2023/08/01	0	0.00	1	335.00	334.50	-1	393	-0.25%
2023/07/31	0	0.00	2	330.00	325.00	-2	386	-0.52%
2023/07/27	3	305.33	2	308.75	308.00	1	367	0.27%
2023/07/25	1.2	304.59	1	306.00	306.00	0.2	368	0.04%
2023/07/20	0	325.00	0	0.00	325.00	0	347	0.01%
2023/07/19	2	321.00	0	0.00	319.00	2	343	0.59%
2023/07/18	0	0.00	1	347.00	343.00	-1	329	-0.30%
2023/07/07	0.7	331.12	0	0.00	335.00	0.7	316	0.22%
2023/07/06	1.3	341.04	1	340.50	330.00	0.3	315	0.11%
2023/06/30	4	342.38	4	345.00	342.50	0	315	0.00%
2023/06/29	1	344.50	2	348.00	346.00	-1	312	-0.32%
2023/06/21	2	338.00	0	0.00	341.50	2	328	0.61%
2023/06/20	1.1	342.81	0	0.00	339.50	1.1	319	0.33%
2023/06/16	1	351.50	0	0.00	348.50	1	326	0.31%
2023/06/15	1	352.50	1	354.50	355.00	0	318	0.00%
2023/06/14	1	357.00	1	359.50	358.00	0	315	0.00%
2023/06/13	0	0.00	0	363.00	362.00	0	312	0.00%
2023/06/09	13	367.27	5	366.20	362.50	8	327	2.45%
2023/06/08	156	365.76	138	365.67	362.50	18	332	5.41%	大買/大賣/
2023/06/07	49	359.28	4	350.00	364.50	45	333	13.51%
2023/06/05	7	346.21	6	346.25	348.00	1	326	0.31%
2023/06/02	1	346.50	1	349.00	348.50	0	324	0.00%
2023/06/01	7	353.29	10	353.25	354.00	-3	326	-0.92%
2023/05/31	7	353.50	10	353.50	352.50	-3	345	-0.87%
2023/05/30	6	350.00	10	350.00	350.50	-4	350	-1.14%
2023/05/25	1	345.50	1	348.00	347.50	0	359	0.00%
2023/05/24	2	353.25	0	0.00	354.00	2	361	0.56%
2023/05/23	210	359.57	212	359.65	359.50	-2	361	-0.55%	大買/大賣/
2023/05/22	6	351.67	2	353.00	351.00	4	351	1.14%
2023/05/19	370	343.39	370	343.39	346.50	0	353	0.00%	大買/大賣/
2023/05/18	9	341.94	0	0.00	339.50	9	347	2.59%
2023/05/17	0	0.00	4	343.50	343.00	-4	359	-1.11%
2023/05/05	0	0.00	1	346.00	346.50	-1	394	-0.25%
2023/05/03	1	345.00	0	0.00	345.00	1	394	0.25%
2023/05/02	0	0.00	0	352.00	350.50	0	405	-0.01%
2023/04/28	370	338.19	370	338.19	337.50	0	413	0.00%	大買/大賣/
2023/04/20	0	0.00	1	329.00	327.50	-1	417	-0.24%
2023/04/19	0	330.50	0	0.00	331.50	0	424	0.00%
2023/04/14	0	0.00	0.2	336.77	336.00	-0.2	431	-0.05%
2023/04/13	0	0.00	0	336.00	334.00	0	430	0.00%
2023/04/11	0	0.00	0.1	347.00	329.00	-0.1	442	-0.02%
2023/04/10	0	329.00	0	0.00	330.50	0	443	0.00%
2023/03/30	1	329.00	1	330.00	332.00	0	435	0.00%
2023/03/27	1	325.00	0	0.00	324.00	1	445	0.22%
2023/03/24	0	0.00	1	335.00	334.50	-1	441	-0.23%
2023/03/21	370.1	326.78	370	326.78	322.50	0.1	457	0.02%	大買/大賣/
2023/03/14	370	310.00	370	309.82	307.00	0	450	0.00%	大買/大賣/
2023/03/03	1	338.00	1	339.00	339.50	0	476	0.00%
2023/03/01	1	326.50	0	0.00	327.50	1	451	0.22%
2023/02/22	0	320.00	0	0.00	320.00	0	456	0.00%
2023/02/17	0	332.50	0	0.00	338.50	0	474	0.00%
2023/02/15	10	336.50	1	335.00	341.50	9	501	1.79%
2023/02/14	0	0.00	1	332.00	330.00	-1	493	-0.20%
2023/02/07	1	314.00	1	318.00	329.00	0	507	0.00%
2023/02/02	1	311.00	1	314.50	315.50	0	478	0.00%
2023/02/01	1	309.50	1	315.50	315.50	0	476	0.00%
2023/01/31	3.1	315.56	0	0.00	311.50	3.1	474	0.65%
2023/01/30	0	0.00	10	317.00	333.50	-10	471	-2.12%
2023/01/17	1	329.00	0	0.00	321.00	1	463	0.22%
2023/01/12	10	315.50	1	315.00	315.50	9	471	1.91%
2023/01/11	10	311.00	0	0.00	309.50	10	474	2.11%
2023/01/05	0	0.00	1	299.00	299.00	-1	521	-0.19%
2022/12/30	0	0.00	1	298.00	294.50	-1	522	-0.19%
2022/12/29	370	292.21	321.2	291.99	293.00	48.8	526	9.27%	大買/大賣/
2022/12/19	1	282.00	0	0.00	283.50	1	556	0.18%
2022/12/16	2	288.25	2	290.50	285.50	0	556	0.00%
2022/12/15	0	0.00	1	293.00	293.00	-1	558	-0.18%
2022/12/12	0	0.00	10	281.00	280.00	-10	542	-1.84%
2022/12/09	0	277.50	0	0.00	275.50	0	550	0.00%
2022/12/08	0	284.00	0	0.00	282.00	0	546	0.00%
2022/12/07	0	0.00	6	282.50	283.00	-6	549	-1.09%
2022/12/06	1.1	281.00	1	281.50	278.00	0.1	548	0.02%
2022/12/02	0.1	284.00	0	0.00	285.50	0.1	548	0.02%
2022/12/01	2	293.50	1	296.00	289.00	1	547	0.18%
2022/11/30	2	294.25	2.1	294.43	291.00	-0.1	543	-0.02%
2022/11/29	0	0.00	1	291.00	291.50	-1	527	-0.19%
2022/11/28	320	283.97	319	283.97	282.50	1	517	0.19%	大買/大賣/
2022/11/21	1	273.00	0	0.00	268.00	1	503	0.20%
2022/11/15	1	273.00	3	278.00	285.00	-2	478	-0.42%
2022/11/14	1	278.50	0	0.00	278.00	1	465	0.21%
2022/11/11	0	0.00	5	251.90	259.50	-5	450	-1.11%
2022/11/10	5	240.00	1	251.00	241.50	4	439	0.91%
2022/11/07	1.1	238.24	0	0.00	244.00	1.1	445	0.24%
2022/11/03	10	247.25	0	0.00	244.00	10	439	2.27%
2022/11/01	0	0.00	8	256.00	258.00	-8	440	-1.82%
2022/10/28	0	0.00	2	248.75	247.50	-2	457	-0.44%
2022/10/20	1	245.50	3	257.67	257.50	-2	450	-0.44%
2022/10/19	0	0.00	1	253.00	253.00	-1	430	-0.23%
2022/10/17	1	238.50	12	232.25	236.00	-11	421	-2.61%
2022/10/13	2	242.25	0	0.00	238.50	2	403	0.50%
2022/10/12	0	0.00	1	256.50	256.50	-1	371	-0.27%
2022/10/11	0	0.00	0	251.00	252.50	0	371	0.00%
2022/10/05	9	259.67	140	259.58	260.00	-131	361	-36.24%	大賣/鉅額交易
2022/09/30	38	252.37	208	252.34	251.50	-170	356	-47.72%	大賣/鉅額交易
2022/09/28	0	0.00	36	256.42	255.00	-36	365	-9.84%
2022/09/26	0	0.00	4	257.50	252.50	-4	381	-1.05%
2022/09/22	0.1	267.00	0	0.00	266.50	0.1	432	0.01%
2022/09/21	11.5	275.06	0	0.00	271.00	11.5	428	2.69%
2022/09/13	0	0.00	1	290.00	286.00	-1	449	-0.22%
2022/09/08	1	282.50	1	285.50	280.50	0	451	0.00%
2022/09/07	0.1	270.00	0	0.00	272.50	0.1	452	0.01%
2022/09/06	0.1	275.00	0	0.00	273.00	0.1	455	0.01%
2022/09/05	0	0.00	0	281.00	276.00	0	455	0.00%
2022/09/02	0.1	275.50	0	0.00	280.00	0.1	463	0.01%
2022/09/01	0	276.00	0	0.00	283.00	0	471	0.00%
2022/08/30	1.1	282.64	0	0.00	284.00	1.1	495	0.22%
2022/08/29	0	0.00	1	288.00	285.50	-1	507	-0.20%
2022/08/23	0	0.00	1	287.00	284.00	-1	543	-0.18%
2022/08/16	1	303.50	0	0.00	302.50	1	559	0.18%
2022/08/09	1	289.00	0	0.00	283.00	1	568	0.18%
2022/08/05	40	282.73	0	0.00	286.00	40	577	6.93%
2022/08/03	1.2	274.96	0	0.00	272.00	1.2	566	0.20%
2022/08/02	19	282.71	0	0.00	283.50	19	560	3.39%
2022/08/01	20	287.68	0	0.00	291.50	20	560	3.57%
2022/07/27	10	292.20	0	0.00	293.00	10	568	1.76%
2022/07/26	5	293.00	0	0.00	293.00	5	568	0.88%
2022/07/22	45	290.39	0	0.00	289.50	45	575	7.81%
2022/07/20	1	282.50	1	285.00	281.00	0	579	0.00%
2022/07/19	1	280.00	0	0.00	282.50	1	582	0.17%
2022/07/15	20	274.68	0	0.00	274.50	20	585	3.41%
2022/07/14	10	272.25	1	275.00	277.50	9	596	1.51%
2022/07/13	5.1	275.15	0	0.00	275.50	5.1	602	0.85%
2022/07/12	0.1	275.50	0	0.00	277.00	0.1	605	0.01%
2022/07/11	7	276.50	0	0.00	278.50	7	613	1.14%
2022/07/07	0.1	273.00	207	280.50	282.00	-207	619	-33.41%	大賣/鉅額交易
2022/07/06	1	275.00	0	0.00	275.50	1	607	0.16%
2022/07/05	0.1	279.50	555	279.04	278.00	-555	602	-92.09%	大賣/鉅額交易
2022/07/04	0	0.00	51	278.29	279.00	-51	587	-8.67%
2022/07/01	0.1	276.50	0	0.00	275.00	0.1	581	0.01%
2022/06/30	3.1	299.51	0	0.00	293.00	3.1	541	0.56%
2022/06/28	1	320.00	48	318.01	316.50	-47	532	-8.82%
2022/06/24	1	320.00	10	324.55	324.00	-9	533	-1.69%
2022/06/23	11	315.05	17	315.68	315.00	-6	525	-1.14%
2022/06/22	0	0.00	28	314.21	315.00	-28	526	-5.32%
2022/06/21	0	0.00	21	310.57	310.50	-21	531	-3.95%
2022/06/17	0.1	303.50	6	302.83	302.50	-6	535	-1.11%
2022/06/16	1.1	308.86	0	0.00	306.50	1.1	539	0.20%
2022/06/14	2	328.43	0	0.00	327.00	2	554	0.37%
2022/06/13	3	325.00	10	330.15	327.50	-7	554	-1.26%
2022/06/10	1	337.00	0	0.00	341.00	1	551	0.18%
2022/06/09	1	332.50	1	335.00	331.00	0	560	0.00%
2022/06/08	22	330.93	0	0.00	325.00	22	550	4.00%
2022/06/07	0	0.00	2	327.50	330.50	-2	537	-0.37%
2022/06/06	15.1	314.00	0	0.00	314.00	15.1	529	2.84%
2022/06/02	11	319.64	0	0.00	321.00	11	534	2.06%
2022/06/01	9	317.78	0	0.00	321.50	9	536	1.68%
2022/05/31	2	317.00	0	0.00	316.00	2	534	0.37%
2022/05/30	0	0.00	1	318.00	324.00	-1	517	-0.19%
2022/05/19	2.1	310.00	0	0.00	309.50	2.1	547	0.39%
2022/05/18	0	0.00	1	328.50	332.00	-1	540	-0.19%
2022/05/17	0	0.00	1	323.00	326.50	-1	534	-0.19%
2022/05/13	0	0.00	1	313.00	312.50	-1	539	-0.19%
2022/05/12	0	302.00	0	0.00	303.50	0	537	0.00%
2022/05/11	1	303.00	0	0.00	303.50	1	536	0.19%
2022/05/10	1	303.50	0	0.00	307.50	1	535	0.19%
2022/05/09	1.1	306.88	0	0.00	306.00	1.1	537	0.20%
2022/05/06	0	313.00	0	0.00	313.50	0	542	0.00%
2022/05/04	0	0.00	2	320.25	321.50	-2	552	-0.36%
2022/05/03	1	322.00	1	331.00	318.00	0	554	0.00%
2022/04/29	1	310.50	1	314.50	313.50	0	554	0.00%
2022/04/27	2	307.50	5	305.30	307.00	-3	558	-0.54%
2022/04/26	1	310.01	1	314.00	312.50	0	557	0.00%
2022/04/25	0.5	316.00	0	0.00	312.50	0.5	557	0.09%
2022/04/22	1	314.00	1	320.00	321.00	0	553	0.00%
2022/04/19	0.1	299.47	0	0.00	303.50	0.1	539	0.02%
2022/04/15	1.1	306.36	0	0.00	305.00	1.1	532	0.21%
2022/04/11	1	315.50	0	0.00	314.50	1	501	0.20%
2022/04/08	0	0.00	1	330.50	324.50	-1	497	-0.20%
2022/04/07	2	330.99	0	0.00	324.50	2	503	0.40%
2022/04/06	6	323.67	4	330.00	334.50	2	500	0.40%
2022/04/01	3	328.00	0	0.00	331.50	3	499	0.60%
2022/03/31	2	336.50	0	0.00	336.50	2	494	0.40%
2022/03/30	1	338.50	2	340.50	341.50	-1	502	-0.20%
2022/03/29	8	330.69	22	329.20	328.00	-14	497	-2.82%
2022/03/25	6	320.33	0	0.00	321.50	6	492	1.22%
2022/03/24	7	325.57	0	0.00	324.00	7	484	1.44%
2022/03/23	116	336.78	45	336.89	332.50	71	472	15.01%	大買/
2022/03/22	10	333.05	0	0.00	335.00	10	472	2.12%
2022/03/21	54	330.68	1	333.00	334.50	53	473	11.20%
2022/03/18	42	318.95	0	0.00	321.00	42	469	8.94%
2022/03/17	2	329.00	2	318.75	329.50	0	468	0.00%
2022/03/16	9	304.22	8	303.44	306.00	1	454	0.22%
2022/03/15	15	304.77	16	304.69	304.50	-1	452	-0.22%
2022/03/14	14.1	308.48	8	307.56	310.50	6.1	452	1.35%
2022/03/11	15	326.83	0	0.00	323.00	15	440	3.40%
2022/03/10	1	328.00	2	326.25	327.50	-1	443	-0.23%
2022/03/09	1	318.00	1	320.50	318.50	0	438	0.00%
2022/03/08	6	321.74	10	321.85	317.00	-4	438	-0.91%
2022/03/07	0	332.00	0	0.00	327.00	0	438	0.00%
2022/03/04	0	345.00	0	0.00	346.00	0	443	0.00%
2022/03/03	89	351.88	37	351.84	355.00	52	438	11.86%
2022/03/02	1	358.00	0	0.00	353.00	1	439	0.23%
2022/03/01	1	369.00	1	375.00	364.00	0	445	0.00%
2022/02/25	1	359.00	2	363.25	361.00	-1	438	-0.23%
2022/02/24	4	349.50	16	349.50	351.50	-12	426	-2.81%
2022/02/23	2	361.26	1	366.50	360.00	1	422	0.24%
2022/02/22	2	366.51	0	0.00	365.00	2	415	0.48%
2022/02/18	1	373.00	1	375.50	375.00	0	423	0.00%
2022/02/16	0	0.00	4	372.50	378.50	-4	432	-0.92%
2022/02/15	4.1	363.26	0	0.00	360.50	4.1	425	0.97%
2022/02/14	2	376.00	1	381.00	372.00	1	421	0.24%
2022/02/11	4	380.38	0	0.00	378.50	4	420	0.95%
2022/02/10	0	0.00	1	387.50	387.50	-1	422	-0.24%
2022/02/09	1	376.50	1	380.50	380.00	0	420	0.00%
2022/02/08	3	384.34	1	393.00	382.00	2	416	0.48%
2022/02/07	1	389.00	6	390.33	393.00	-5	417	-1.20%
2022/01/26	0	0.00	1	387.00	387.50	-1	412	-0.24%
2022/01/25	1	382.00	0	0.00	375.50	1	423	0.24%
2022/01/21	13	392.42	0	0.00	387.50	13	427	3.04%
2022/01/20	12	393.75	0	0.00	397.00	12	421	2.85%
2022/01/14	1	400.50	0	0.00	397.00	1	424	0.24%
2022/01/13	0	0.00	1	404.00	410.00	-1	430	-0.23%
2022/01/12	2	397.25	2	401.75	400.00	0	436	0.00%
2022/01/11	2	399.25	2	402.25	399.00	0	445	0.00%
2022/01/10	2	398.50	1	403.50	402.50	1	474	0.21%
2021/12/30	1	412.00	0	0.00	412.50	1	518	0.19%
2021/12/29	67	410.18	39	409.86	411.50	28	525	5.33%
2021/12/27	14	409.93	6	408.00	407.50	8	527	1.52%
2021/12/24	335	417.31	148	415.01	418.50	187	532	35.13%	大買/大賣/鉅額交易
2021/12/21	1	400.00	2	403.50	403.00	-1	546	-0.18%
2021/12/20	2	395.25	0	0.00	394.00	2	551	0.36%
2021/12/16	0	0.00	11	410.18	405.00	-11	554	-1.98%
2021/12/10	11	398.00	1	404.00	403.00	10	542	1.84%
2021/12/09	11	398.73	0	0.00	399.00	11	541	2.03%
2021/12/08	100	396.36	0	0.00	396.50	100	544	18.38%
2021/12/07	22	389.73	1	395.00	393.50	21	539	3.90%
2021/12/06	191	391.80	49	394.68	390.00	142	533	26.61%	大買/鉅額交易
2021/12/03	17	385.24	0	0.00	384.50	17	527	3.22%
2021/12/02	77	386.73	1	388.00	385.50	76	531	14.30%
2021/12/01	37	378.80	0	0.00	379.00	37	531	6.96%
2021/11/30	74	390.03	0	0.00	380.00	74	527	14.04%
2021/11/29	53	396.64	44	396.52	392.50	9	518	1.74%
2021/11/26	100	396.58	0	0.00	391.00	100	517	19.31%
2021/11/25	40	400.94	20	404.63	401.50	20	527	3.79%
2021/11/24	73	391.75	54	392.92	388.00	19	518	3.67%
2021/11/23	84	386.90	0	0.00	385.50	84	516	16.25%
2021/11/22	131	388.78	94	387.44	391.50	37	513	7.20%	大買/
2021/11/19	1	385.00	0	0.00	380.00	1	508	0.20%
2021/11/18	1	377.00	72	385.52	383.00	-71	509	-13.93%
2021/11/17	2	376.50	82	378.87	382.00	-80	505	-15.84%
2021/11/16	1	382.50	123	379.09	381.00	-122	504	-24.21%	大賣/鉅額交易
2021/11/15	0	0.00	7	389.14	391.00	-7	497	-1.41%
2021/11/12	0	380.00	0	0.00	379.00	0	495	0.00%
2021/11/11	1	377.00	1	386.00	378.00	0	498	0.00%
2021/11/08	0	0.00	3	384.50	384.50	-3	502	-0.60%
2021/11/05	1	376.02	7	384.79	383.00	-6	504	-1.19%
2021/11/04	1	380.46	13	385.46	380.50	-12	506	-2.36%
2021/11/03	0	0.00	1	377.00	379.50	-1	506	-0.20%
2021/11/02	2	375.50	67	369.00	376.50	-65	513	-12.67%
2021/11/01	0	0.00	92	390.65	390.50	-92	517	-17.77%
2021/10/29	11	377.77	0	0.00	382.00	11	515	2.14%
2021/10/27	0	0.00	6	389.67	392.00	-6	525	-1.14%
2021/10/26	0	0.00	16	375.69	385.50	-16	523	-3.05%
2021/10/25	0	376.00	0	0.00	376.00	0	523	0.00%
2021/10/22	0	0.00	17	371.00	375.00	-17	534	-3.18%
2021/10/21	0	0.00	23	371.83	369.50	-23	542	-4.24%
2021/10/19	1	380.50	0	0.00	380.00	1	546	0.18%
2021/10/18	1	390.00	25	388.72	393.00	-24	544	-4.41%
2021/10/15	0	0.00	34	381.12	381.00	-34	513	-6.63%
2021/10/14	0	0.00	17	374.29	372.00	-17	500	-3.40%
2021/10/13	0	0.00	10	371.00	369.50	-10	500	-2.00%
2021/10/12	0	0.00	25	373.70	376.50	-25	502	-4.97%
2021/10/08	0	384.50	0	0.00	375.00	0	498	0.00%
2021/10/06	1	362.00	0	0.00	363.50	1	488	0.20%
2021/10/05	5	373.20	0	0.00	372.00	5	475	1.05%
2021/10/04	1	390.00	13	391.23	383.50	-12	474	-2.53%
2021/10/01	4	387.38	3	394.17	387.00	1	470	0.21%
2021/09/30	1	408.00	6	404.58	396.00	-5	468	-1.07%
2021/09/29	1	388.05	0	0.00	388.00	1	451	0.23%
2021/09/28	7	395.43	0	0.00	395.50	7	452	1.55%
2021/09/27	5	397.00	16	403.34	406.00	-11	447	-2.46%
2021/09/24	0	403.00	5	405.80	399.50	-5	445	-1.12%
2021/09/23	0	0.00	20	405.75	402.00	-20	452	-4.42%
2021/09/22	0	0.00	0	405.00	404.50	0	451	-0.01%
2021/09/16	2	418.75	0	0.00	422.50	2	456	0.44%
2021/09/15	0	0.00	1	428.00	428.50	-1	454	-0.22%
2021/09/13	0	0.00	1	417.50	417.00	-1	454	-0.22%
2021/09/10	0	0.00	1	417.00	417.00	-1	456	-0.22%
2021/09/09	0	408.50	13.4	410.21	411.00	-13.3	460	-2.90%
2021/09/08	2	409.00	0	0.00	413.00	2	464	0.43%
2021/09/07	0	0.00	146	411.91	417.00	-146	468	-31.19%	大賣/鉅額交易
2021/09/06	0	422.00	132	423.12	426.50	-132	465	-28.36%	大賣/鉅額交易
2021/09/03	0	413.00	9	411.11	413.50	-9	467	-1.92%
2021/09/02	0	0.00	8	416.31	415.50	-8	478	-1.67%
2021/09/01	0	0.00	89	414.84	416.00	-89	477	-18.64%
2021/08/31	1	411.00	135	414.08	414.00	-134	474	-28.24%	大賣/鉅額交易
2021/08/30	0	0.00	7	412.57	416.50	-7	459	-1.52%
2021/08/27	0	0.00	78	413.47	414.50	-78	459	-16.96%
2021/08/26	0	410.00	1	414.50	412.50	-1	458	-0.21%
2021/08/24	1	402.50	1	408.00	414.50	0	469	0.00%
2021/08/23	0	416.00	0	0.00	418.50	0	471	0.00%
2021/08/20	1	406.00	0	0.00	410.00	1	470	0.21%
2021/08/19	1	415.50	0	0.00	411.50	1	474	0.21%
2021/08/18	1	425.00	0	0.00	428.00	1	470	0.21%
2021/08/13	0	0.00	1	446.00	440.50	-1	472	-0.21%
2021/08/12	4	444.00	1	442.00	440.00	3	476	0.63%
2021/08/10	1	460.50	1	468.00	468.00	0	476	0.00%
2021/08/09	1	458.00	1	465.00	475.50	0	479	0.00%
2021/08/05	1	493.50	5	484.00	489.00	-4	497	-0.80%
2021/08/04	0	0.00	1	462.50	468.00	-1	495	-0.20%
2021/08/03	3	452.83	2	458.50	451.00	1	515	0.19%
2021/08/02	1	459.00	1	464.50	467.00	0	516	0.00%
2021/07/28	0	0.00	6	476.00	464.50	-6	563	-1.07%
2021/07/23	0	0.00	1	445.00	446.00	-1	551	-0.18%
2021/07/22	1	437.00	2	432.00	440.50	-1	540	-0.19%
2021/07/21	0	0.00	1	414.50	418.00	-1	550	-0.18%
2021/07/19	3	409.67	0	0.00	412.50	3	556	0.54%
2021/07/16	0	0.00	2	429.75	429.00	-2	555	-0.36%
2021/07/15	2	418.75	2	423.00	420.00	0	553	0.00%
2021/07/14	1	415.50	0	0.00	416.00	1	550	0.18%
2021/07/13	0	0.00	1	423.50	423.00	-1	559	-0.18%
2021/07/08	1	419.50	0	0.00	417.50	1	572	0.17%
2021/07/07	0	0.00	1	433.00	425.50	-1	577	-0.17%
2021/07/06	0	0.00	1	428.00	427.50	-1	582	-0.17%
2021/07/05	2	426.50	1	429.50	436.00	1	583	0.17%
2021/07/02	0	0.00	1	424.50	416.50	-1	576	-0.17%
2021/06/29	1	413.00	0	0.00	413.00	1	568	0.18%
2021/06/25	1	417.00	2	418.50	417.00	-1	576	-0.17%
2021/06/22	1	395.50	2	396.75	396.50	-1	576	-0.17%
2021/06/21	1	386.50	1	393.50	390.50	0	577	0.00%
2021/06/17	1	386.00	1	394.00	390.00	0	580	0.00%
2021/06/11	4	402.75	2	410.50	399.50	2	611	0.33%
2021/06/10	1	395.50	1	402.50	406.00	0	609	0.00%
2021/06/09	2	403.75	0	0.00	404.00	2	599	0.33%
2021/06/08	0	0.00	0	410.00	412.50	0	607	0.00%
2021/06/04	1	406.50	1	414.00	411.00	0	623	0.00%
2021/06/03	1	412.50	0	0.00	415.00	1	630	0.16%
2021/06/02	0	0.00	3	415.83	417.50	-3	640	-0.47%
2021/05/28	2	409.75	0	0.00	408.00	2	693	0.29%
2021/05/27	9	405.89	0	0.00	416.50	9	702	1.28%
2021/05/26	13	411.27	0	0.00	410.50	13	716	1.81%
2021/05/25	19	410.66	23	406.78	410.00	-4	738	-0.54%
2021/05/24	1	399.50	21	400.19	399.00	-20	751	-2.66%
2021/05/21	82	400.96	84	401.01	397.00	-2	774	-0.26%
2021/05/20	1	383.00	2	390.25	391.00	-1	767	-0.13%
2021/05/19	1	391.00	8	403.63	391.50	-7	765	-0.91%
2021/05/18	0	0.00	34	392.54	393.50	-34	768	-4.42%
2021/05/17	0	0.00	3.1	384.38	379.00	-3.1	779	-0.40%
2021/05/14	3	381.67	2.2	385.82	386.50	0.8	775	0.10%
2021/05/13	1	358.50	2	374.25	376.00	-1	766	-0.13%
2021/05/12	2	362.50	11	375.64	368.50	-9	750	-1.20%
2021/05/11	4	359.50	21	360.57	360.00	-17	740	-2.30%
2021/05/10	0.3	385.00	0	0.00	380.00	0.3	718	0.05%
2021/05/07	5.2	378.56	2	391.00	379.50	3.2	720	0.44%
2021/05/06	7	405.43	0	0.00	402.50	7	701	1.00%
2021/05/05	1	454.00	2	457.25	447.00	-1	703	-0.14%
2021/05/03	1	450.00	0	0.00	445.00	1	711	0.14%
2021/04/28	1	460.50	1	468.00	460.00	0	747	0.00%
2021/04/27	1	470.00	1	451.00	470.00	0	770	0.00%
2021/04/26	2	442.75	0	0.00	446.00	2	773	0.26%
2021/04/23	0	0.00	2	441.50	447.50	-2	797	-0.25%
2021/04/22	1	430.50	0	0.00	427.00	1	801	0.12%
2021/04/21	1	436.50	0	0.00	435.00	1	815	0.12%
2021/04/20	0	0.00	1.1	441.16	445.00	-1.1	825	-0.13%
2021/04/19	0	0.00	7	432.21	441.00	-7	827	-0.85%
2021/04/16	1	419.50	3	423.83	424.00	-2	823	-0.24%
2021/04/14	1	420.00	1	426.00	412.50	0	836	0.00%
2021/04/12	1	412.00	2	419.49	414.00	-1	832	-0.12%
2021/04/06	1	401.00	2	408.75	399.00	-1	840	-0.12%
2021/03/31	1	402.49	4	401.25	398.00	-3	837	-0.36%
2021/03/30	1	393.00	0	0.00	397.50	1	827	0.12%
2021/03/29	1	395.50	0	0.00	399.50	1	825	0.12%
2021/03/25	0.1	392.50	0	0.00	391.00	0.1	823	0.01%
2021/03/24	1	401.00	0	0.00	390.00	1	827	0.12%
2021/03/23	1	393.00	1	395.50	393.00	0	834	0.00%
2021/03/19	1	408.00	1	410.50	404.50	0	867	0.00%
2021/03/18	7	409.64	0	0.00	403.50	7	861	0.81%
2021/03/17	2	417.25	1	426.00	420.50	1	851	0.12%
2021/03/16	2	416.25	1	419.50	420.50	1	849	0.12%
2021/03/11	0	0.00	4	418.88	424.00	-4	874	-0.46%
2021/03/09	3	401.33	0	0.00	400.50	3	862	0.35%
2021/03/08	1	403.00	0	0.00	402.00	1	859	0.12%
2021/03/05	1	403.50	2	418.00	410.00	-1	851	-0.12%
2021/03/03	1	382.00	1.5	389.03	401.50	-0.5	826	-0.06%
2021/03/02	0.5	399.50	0	0.00	397.00	0.5	811	0.06%
2021/02/25	0	0.00	6	397.75	396.50	-6	808	-0.74%
2021/02/24	6	381.00	0	0.00	380.00	6	796	0.75%
2021/02/23	1	393.00	5	392.70	396.50	-4	789	-0.51%
2021/02/18	4	381.75	1	393.50	377.50	3	784	0.38%
2021/02/17	0	0.00	3	390.33	387.50	-3	785	-0.38%
2021/02/05	1	373.50	2	370.00	373.50	-1	775	-0.13%
2021/02/04	2	369.75	0	0.00	370.00	2	775	0.26%
2021/02/02	0	0.00	4.1	380.99	378.50	-4.1	794	-0.52%
2021/01/29	0	0.00	0.1	373.00	370.00	-0.1	855	-0.01%
2021/01/28	1	386.50	0	0.00	377.50	1	842	0.12%
2021/01/27	2	378.75	4	382.67	385.00	-2	831	-0.24%
2021/01/26	3	374.17	0	0.00	367.50	3	815	0.37%
2021/01/22	1	371.00	1	380.50	381.00	0	803	0.00%
2021/01/20	2	373.25	2.1	372.62	370.00	-0.1	774	-0.01%
2021/01/19	0	0.00	1.3	371.12	370.00	-1.3	750	-0.18%
2021/01/18	0	0.00	1	360.00	355.50	-1	729	-0.14%
2021/01/14	2	347.50	6.3	344.87	347.50	-4.3	699	-0.62%
2021/01/13	2	336.75	6	338.42	337.00	-4	687	-0.58%
2021/01/11	0	0.00	1.1	331.17	330.00	-1.1	683	-0.16%
2021/01/08	0	0.00	2.5	329.80	330.00	-2.5	691	-0.36%
2021/01/07	0	0.00	2	329.75	332.50	-2	697	-0.29%
2021/01/06	1	322.50	0.2	322.50	322.00	0.8	703	0.11%
2021/01/05	1.5	321.00	1	323.00	325.50	0.5	708	0.07%
2021/01/04	1	321.50	1	324.50	322.00	0	716	0.00%
2020/12/29	1	320.00	0	0.00	321.00	1	731	0.14%
2020/12/28	0.1	320.50	0	0.00	320.00	0.1	739	0.01%
2020/12/25	1.4	319.29	0	0.00	320.00	1.4	746	0.19%
2020/12/23	1	319.00	0	0.00	319.00	1	751	0.13%
2020/12/22	3	322.33	0	0.00	322.00	3	765	0.39%
2020/12/17	2	334.50	0	0.00	330.00	2	774	0.26%
2020/12/16	1	333.00	6.5	339.96	342.50	-5.5	769	-0.71%
2020/12/15	4	336.75	6	342.83	334.00	-2	789	-0.25%
2020/12/14	2	332.75	3	331.33	334.00	-1	769	-0.13%
2020/12/09	1.3	324.77	1	321.50	324.00	0.3	773	0.04%
2020/12/08	1	315.50	0	0.00	314.00	1	776	0.13%
2020/12/07	3	319.17	0	0.00	318.00	3	777	0.39%
2020/12/04	0	0.00	1	332.50	331.00	-1	779	-0.13%
2020/12/02	3	327.17	1	329.50	327.00	2	795	0.25%
2020/11/27	1	331.50	0	0.00	334.00	1	814	0.12%
2020/11/26	1	325.50	2	332.75	334.00	-1	831	-0.12%
2020/11/25	7	327.36	0	0.00	324.50	7	844	0.83%
2020/11/24	3	344.83	0	0.00	343.50	3	828	0.36%
2020/11/23	0	0.00	3	351.33	351.50	-3	823	-0.36%
2020/11/20	1	343.50	1	345.50	342.00	0	826	0.00%
2020/11/19	1	339.00	0	0.00	339.50	1	821	0.12%
2020/11/18	1	337.00	0	0.00	338.00	1	834	0.12%
2020/11/17	0	332.00	1	334.00	333.00	-1	838	-0.12%
2020/11/16	1	339.00	2	342.00	340.00	-1	852	-0.12%
2020/11/13	2	338.50	0	0.00	338.00	2	878	0.23%
2020/11/12	4	354.75	2	345.50	344.00	2	873	0.23%
2020/11/11	5	361.90	6	365.17	353.50	-1	884	-0.11%
2020/11/10	2	354.50	2	354.00	352.50	0	881	0.00%
2020/11/09	3	352.67	6	352.83	354.00	-3	883	-0.34%
2020/11/06	1	343.50	9	337.50	345.00	-8	867	-0.92%
2020/11/04	1	318.00	1	320.00	322.50	0	835	0.00%
2020/10/30	2	320.50	1	324.00	322.00	1	919	0.11%
2020/10/28	0	0.00	0	331.00	331.00	0	935	0.00%
2020/10/27	0	0.00	1	329.00	329.50	-1	965	-0.10%
2020/10/23	1	323.50	2	326.75	328.00	-1	995	-0.10%
2020/10/22	0	0.00	1	324.50	324.00	-1	1,001	-0.10%
2020/10/21	1	321.00	0	0.00	318.50	1	1,001	0.10%
2020/10/19	1	324.00	1	320.00	325.50	0	995	0.00%
2020/10/16	1	329.00	0	0.00	321.00	1	990	0.10%
2020/10/15	1	335.50	0	0.00	332.50	1	996	0.10%
2020/10/14	4	338.00	5	335.00	338.00	-1	991	-0.10%
2020/10/13	2	323.01	0	0.00	323.50	2	977	0.20%
2020/10/08	1	329.00	0	0.00	330.00	1	987	0.10%
2020/10/07	2	334.00	0	0.00	334.50	2	984	0.20%
2020/09/29	0	0.00	1	344.50	346.50	-1	972	-0.10%
2020/09/28	0	0.00	1	338.50	340.50	-1	1,009	-0.10%
2020/09/25	0	0.00	3	331.83	331.50	-3	1,019	-0.29%
2020/09/24	2	330.50	0	0.00	324.50	2	1,010	0.20%
2020/09/22	1	342.50	0	0.00	340.50	1	1,050	0.10%
2020/09/21	1	350.00	0	0.00	346.00	1	1,062	0.09%
2020/09/18	0	0.00	2	353.00	359.00	-2	1,070	-0.19%
2020/09/17	1	345.00	2	348.75	348.50	-1	1,038	-0.10%
2020/09/16	1	342.00	1	345.00	345.50	0	1,038	0.00%
2020/09/15	1	342.49	1	344.50	341.00	0	1,042	0.00%
2020/09/14	1	329.50	1	332.00	332.00	0	1,036	0.00%
2020/09/11	1	325.50	1	329.50	336.00	0	1,054	0.00%
2020/09/10	0	0.00	1	334.00	335.50	-1	1,056	-0.09%
2020/09/07	1	324.00	0	0.00	318.50	1	1,049	0.10%
2020/09/04	1	330.00	0	0.00	332.50	1	1,075	0.09%
2020/09/03	2	348.25	2	354.25	346.50	0	1,068	0.00%
2020/09/02	3	345.50	2	350.25	349.00	1	1,058	0.09%
2020/09/01	3	338.33	0	0.00	343.50	3	1,046	0.29%
2020/08/31	3	346.50	0	0.00	338.00	3	1,035	0.29%
2020/08/28	1	357.50	1	363.50	359.00	0	1,021	0.00%
2020/08/27	0	0.00	1	358.50	356.00	-1	1,026	-0.10%
2020/08/26	32	363.61	6	362.17	360.50	26	1,025	2.54%
2020/08/25	2.1	357.37	2	361.50	359.00	0.1	1,014	0.01%
2020/08/24	21	350.48	15	350.77	361.00	6	1,019	0.59%
2020/08/21	21	350.24	14	346.61	346.50	7	1,003	0.70%
2020/08/20	37	356.64	21	356.21	338.50	16	994	1.61%
2020/08/19	11.1	359.99	8	361.94	362.50	3.1	982	0.32%
2020/08/18	32	347.75	20.8	347.72	350.00	11.2	956	1.17%
2020/08/17	138	347.86	114	347.00	348.00	24	959	2.50%	大買/大賣/
2020/08/14	2	351.00	0	0.00	349.50	2	977	0.20%
2020/08/13	0	0.00	2	345.75	345.50	-2	976	-0.20%
2020/08/12	2	339.25	0	0.00	339.50	2	977	0.20%
2020/08/11	3	347.67	1	348.50	344.50	2	979	0.20%
2020/08/10	46.2	357.05	19	355.82	356.50	27.2	967	2.82%
2020/08/07	13	359.27	5	356.30	360.00	8	966	0.83%
2020/08/06	25.6	352.79	5	348.50	352.00	20.6	954	2.16%
2020/08/05	35.4	347.22	26	349.35	353.00	9.4	938	1.00%
2020/08/04	7	334.21	10	333.75	337.00	-3	887	-0.34%
2020/08/03	15	320.47	4	320.00	319.00	11	869	1.26%
2020/07/31	253	318.31	302	317.29	322.00	-49	887	-5.52%	大買/大賣/
2020/07/30	423	314.55	511.1	314.00	322.00	-88.1	863	-10.20%	大買/大賣/
2020/07/29	1	301.50	0	0.00	301.00	1	844	0.12%
2020/07/28	0	310.00	0	0.00	311.50	0	851	0.00%
2020/07/24	1	317.00	0	0.00	316.50	1	867	0.12%
2020/07/23	0	0.00	1	319.50	320.00	-1	883	-0.11%
2020/07/22	0.1	316.00	0	0.00	316.00	0.1	888	0.01%
2020/07/21	4	314.00	4	318.50	313.50	0	889	0.00%
2020/07/20	1	312.00	0	0.00	311.50	1	875	0.11%
2020/07/17	10	325.95	6	323.75	320.50	4	871	0.46%
2020/07/16	4	325.50	3	319.50	318.00	1	880	0.11%
2020/07/15	12	343.29	7	347.79	342.00	5	866	0.58%
2020/07/14	8	337.50	5.1	336.04	335.00	2.9	865	0.34%
2020/07/13	1	336.00	1	340.50	339.00	0	869	0.00%
2020/07/10	6	326.67	4	324.63	329.50	2	861	0.23%
2020/07/09	9	329.78	6.1	327.37	328.50	2.9	864	0.34%
2020/07/08	10	327.10	6	328.67	330.50	4	862	0.46%
2020/07/07	47	327.54	33	328.92	330.00	14	862	1.62%
2020/07/06	9	313.44	9	316.72	318.00	0	833	0.00%
2020/07/03	8	307.44	6	308.58	308.50	2	835	0.24%
2020/07/02	15	317.33	7	312.07	314.50	8	847	0.94%
2020/07/01	17	306.59	17	306.85	315.00	0	846	0.00%
2020/06/30	9	285.50	6	286.33	287.50	3	811	0.37%
2020/06/29	4	283.38	0	0.00	282.50	4	812	0.49%
2020/06/24	15	292.67	16	292.28	297.00	-1	815	-0.12%
2020/06/23	7	295.71	12	292.88	292.00	-5	825	-0.61%
2020/06/22	18	292.67	14	292.75	295.50	4	845	0.47%
2020/06/19	13	291.04	8	291.13	288.50	5	859	0.58%
2020/06/18	10	292.65	8	294.06	298.50	2	866	0.23%
2020/06/17	6	289.25	6	286.92	290.00	0	904	0.00%
2020/06/16	3	277.33	1	279.00	280.00	2	916	0.22%
2020/06/12	153	273.32	63	269.18	280.00	90	972	9.26%	大買/
2020/06/11	684	280.93	580	280.63	278.00	104	1,004	10.35%	大買/大賣/鉅額交易
2020/06/10	58	262.70	0	0.00	261.50	58	991	5.85%
2020/06/09	136	263.00	100	263.00	262.50	36	1,058	3.40%	大買/
2020/06/08	1	259.50	7	261.07	262.00	-6	1,089	-0.55%
2020/06/05	0	0.00	1	263.00	259.50	-1	1,094	-0.09%
2020/06/04	2	258.75	0	0.00	259.00	2	1,093	0.18%
2020/06/03	0	0.00	10	259.40	259.50	-10	1,102	-0.91%
2020/06/02	2	255.50	1	256.50	256.00	1	1,097	0.09%
2020/06/01	0	0.00	5	256.50	254.00	-5	1,099	-0.45%
2020/05/29	0	0.00	6	252.50	257.00	-6	1,104	-0.54%
2020/05/27	10	254.80	31	254.90	255.00	-21	1,113	-1.89%
2020/05/26	17.2	252.60	11	254.00	254.00	6.2	1,123	0.55%
2020/05/25	3	249.83	3	250.17	251.00	0	1,128	0.00%
2020/05/22	2	250.75	0	0.00	247.50	2	1,128	0.18%
2020/05/21	30	254.90	3	255.67	259.00	27	1,124	2.40%
2020/05/20	111	249.52	111	249.50	248.50	0	1,092	0.00%	大買/大賣/
2020/05/19	121	246.01	102	246.06	245.50	19	1,082	1.76%	大買/大賣/
2020/05/15	1	238.50	3	239.50	239.00	-2	1,065	-0.19%
2020/05/14	4	236.75	1	236.50	236.00	3	1,065	0.28%
2020/05/13	1	239.50	1	240.00	236.00	0	1,065	0.00%
2020/05/12	3	236.17	0	0.00	235.50	3	1,070	0.28%
2020/05/11	1	233.00	1	240.00	239.50	0	1,080	0.00%
2020/05/08	5	234.40	0	0.00	231.00	5	1,087	0.46%
2020/05/07	5	234.00	0	0.00	233.00	5	1,093	0.46%
2020/05/06	10	226.46	2	227.50	233.00	8	1,085	0.74%
2020/05/05	37	223.26	2	224.50	223.50	35	1,095	3.19%
2020/05/04	27	220.17	0	0.00	219.50	27	1,108	2.44%
2020/04/30	16	228.47	2	231.50	230.00	14	1,110	1.26%
2020/04/29	15	224.60	3	228.67	233.00	12	1,131	1.06%
2020/04/28	10	219.75	2	221.25	220.50	8	1,141	0.70%
2020/04/27	0	0.00	2	215.50	217.50	-2	1,139	-0.18%
2020/04/24	3	209.00	0	0.00	209.00	3	1,133	0.26%
2020/04/23	4	207.88	0	0.00	207.00	4	1,144	0.35%
2020/04/22	11	205.91	1	204.00	208.50	10	1,145	0.87%
2020/04/21	9	214.00	2	209.25	208.50	7	1,145	0.61%
2020/04/17	8	210.38	14	209.96	210.50	-6	1,147	-0.52%
2020/04/16	2	199.50	14	201.96	202.00	-12	1,139	-1.05%
2020/04/15	6	206.42	13	206.54	206.50	-7	1,132	-0.62%
2020/04/14	3	203.33	2	204.25	203.00	1	1,128	0.09%
2020/04/13	2	206.75	0	0.00	202.00	2	1,124	0.18%
2020/04/10	23	209.20	1	209.50	211.00	22	1,122	1.96%
2020/04/09	1	208.50	2	205.50	206.00	-1	1,119	-0.09%
2020/04/08	27	206.63	2	201.25	208.00	25	1,108	2.25%
2020/04/07	10	199.65	1	198.50	196.50	9	1,095	0.82%
2020/04/01	25	185.04	0	0.00	183.50	25	1,064	2.35%
2020/03/31	2	183.24	0	0.00	180.50	2	1,051	0.19%
2020/03/30	1	182.00	0	0.00	184.50	1	1,032	0.10%
2020/03/25	68	191.68	2	189.25	193.50	66	983	6.71%
2020/03/24	16	175.53	3	177.17	176.50	13	964	1.35%
2020/03/23	10	167.65	94	166.60	169.50	-84	959	-8.75%
2020/03/20	29	179.19	4	184.38	182.50	25	907	2.75%
2020/03/19	31	174.47	375	173.15	170.50	-344	886	-38.80%	大賣/鉅額交易
2020/03/18	47	201.10	3	204.17	189.00	44	852	5.16%
2020/03/17	87	191.05	300	191.00	189.00	-213	843	-25.27%	大賣/鉅額交易
2020/03/16	62	200.19	34	200.62	200.00	28	839	3.34%
2020/03/13	195	198.07	430	198.03	206.00	-235	813	-28.89%	大買/大賣/鉅額交易
2020/03/11	0	0.00	7	239.71	239.00	-7	712	-0.98%
2020/03/10	50	232.43	14	230.11	230.00	36	705	5.10%
2020/03/09	161	237.36	1	234.50	233.50	160	701	22.82%	大買/鉅額交易
2020/03/06	3	247.83	2	245.00	246.00	1	687	0.15%
2020/03/05	1	254.00	2	253.00	254.00	-1	682	-0.15%
2020/03/04	1	244.50	1	248.00	251.50	0	680	0.00%
2020/03/02	1	239.00	1	240.00	239.50	0	672	0.00%
2020/02/26	4	245.13	3	243.83	243.50	1	684	0.15%
2020/02/24	3	253.67	2	250.00	250.00	1	675	0.15%
2020/02/21	1	259.00	0	0.00	258.50	1	676	0.15%
2020/02/19	1	260.00	1	261.50	260.00	0	683	0.00%
2020/02/17	2	254.00	3	258.33	260.00	-1	691	-0.14%
2020/02/14	1	254.00	2	257.00	256.00	-1	697	-0.14%
2020/02/13	1	256.00	1	258.00	256.00	0	702	0.00%
2020/02/12	1	258.50	0	0.00	256.50	1	706	0.14%
2020/02/10	4	258.50	0	0.00	258.50	4	713	0.56%
2020/02/07	0	0.00	4	258.00	258.00	-4	759	-0.53%
2020/02/06	2	259.75	0	0.00	256.00	2	754	0.27%
2020/02/05	0	0.00	1	262.00	262.50	-1	737	-0.14%
2020/02/04	0	0.00	2	251.25	250.00	-2	726	-0.28%
2020/02/03	2	235.00	6	238.58	241.00	-4	718	-0.56%
2020/01/31	5	249.40	0	0.00	247.50	5	696	0.72%
2020/01/30	5	264.20	7	259.50	256.50	-2	678	-0.29%
2020/01/20	0	0.00	1	284.50	285.00	-1	662	-0.15%
2020/01/17	1	285.00	1	293.00	284.50	0	663	0.00%
2020/01/14	0	287.50	1	290.00	289.00	-1	652	-0.15%
2020/01/13	3	291.00	0	0.00	289.50	3	644	0.47%
2020/01/10	0	0.00	3	285.33	286.50	-3	646	-0.46%
2020/01/09	0	0.00	1	279.00	275.50	-1	643	-0.16%
2020/01/08	0	0.00	2	273.00	272.50	-2	643	-0.31%
2020/01/07	1	273.50	2	275.75	272.50	-1	647	-0.15%
2020/01/06	1	270.00	1	272.50	274.50	0	652	0.00%
2020/01/03	2	275.50	2	276.00	276.50	0	654	0.00%
2020/01/02	1	276.00	1	275.50	277.00	0	665	0.00%
2019/12/24	0	274.00	0	0.00	275.00	0	707	0.00%
2019/12/23	1	275.50	0	0.00	277.00	1	722	0.14%
2019/12/20	1	275.00	1	279.00	275.00	0	727	0.00%
2019/12/18	1	272.00	3	280.17	276.50	-2	730	-0.27%
2019/12/17	0	0.00	2	270.25	271.00	-2	728	-0.27%
2019/12/16	2	266.00	3	267.50	266.50	-1	722	-0.14%
2019/12/13	1	260.00	0	0.00	268.50	1	723	0.14%
2019/12/12	2	257.50	1	261.00	261.50	1	720	0.14%
2019/12/11	6	258.92	1	255.00	255.50	5	715	0.70%
2019/12/10	2	277.00	1	279.00	278.00	1	674	0.15%
2019/12/09	2	279.00	0	0.00	280.00	2	684	0.29%
2019/12/05	4	276.50	2	275.50	275.50	2	683	0.29%
2019/12/04	2	276.50	2	277.00	278.00	0	688	0.00%
2019/12/03	3	276.50	2	279.00	280.50	1	697	0.14%
2019/11/29	1	279.00	0	0.00	280.00	1	725	0.14%
2019/11/28	2	282.25	0	0.00	279.00	2	728	0.27%
2019/11/27	3	289.00	0	0.00	288.00	3	730	0.41%
2019/11/26	1	289.50	0	0.00	290.00	1	742	0.13%
2019/11/25	1	283.00	0	0.00	286.00	1	735	0.14%
2019/11/21	3	278.17	6	278.75	279.50	-3	742	-0.40%
2019/11/20	1	281.00	1	281.50	282.50	0	762	0.00%
2019/11/19	1	278.00	1	280.00	282.50	0	768	0.00%
2019/11/18	1	282.02	0	0.00	285.00	1	770	0.13%
2019/11/15	4	284.13	2	283.50	282.50	2	781	0.26%
2019/11/14	2	284.50	0	0.00	284.00	2	786	0.25%
2019/11/13	2	285.50	0	0.00	285.00	2	794	0.25%
2019/11/11	5	290.20	2	286.00	286.00	3	799	0.38%
2019/11/08	1	297.98	0	0.00	296.50	1	809	0.12%
2019/11/07	5	305.50	0	0.00	300.50	5	865	0.58%
2019/11/06	3	296.50	7	299.93	302.50	-4	857	-0.47%
2019/11/05	2	279.00	1	283.00	285.00	1	813	0.12%
2019/11/04	6	277.08	1	276.00	275.50	5	813	0.62%
2019/11/01	0	279.00	0	0.00	279.00	0	827	0.00%
2019/10/31	2	279.50	0	0.00	276.50	2	840	0.24%
2019/10/30	5	274.90	6	277.75	280.00	-1	834	-0.12%
2019/10/29	0	271.00	2	271.25	271.00	-2	821	-0.24%
2019/10/25	0	0.00	1	268.50	267.50	-1	825	-0.12%
2019/10/24	0	0.00	1	264.00	266.50	-1	825	-0.12%
2019/10/23	3	262.17	3	264.00	264.00	0	825	0.00%
2019/10/22	5	264.00	3	264.00	262.50	2	827	0.24%
2019/10/21	4	265.63	3.1	265.94	267.50	0.9	825	0.11%
2019/10/18	4	265.88	3	264.83	265.00	1	829	0.12%
2019/10/17	2	266.00	2	270.00	269.00	0	824	0.00%
2019/10/16	1	262.50	0	0.00	264.00	1	828	0.12%
2019/10/15	8	259.50	4	261.63	262.00	4	835	0.48%
2019/10/14	3	260.83	0	0.00	260.50	3	839	0.36%
2019/10/09	9.1	265.38	4	263.63	262.50	5.1	837	0.61%
2019/10/08	9	268.17	3	268.00	268.00	6	836	0.72%
2019/10/04	2	267.00	2	271.75	272.00	0	836	0.00%
2019/10/03	3	267.50	1	267.00	267.00	2	831	0.24%
2019/10/01	6	268.75	1	270.50	269.50	5	824	0.61%
2019/09/27	1	271.50	0	0.00	272.00	1	822	0.12%
2019/09/26	4	278.88	0	0.00	277.00	4	825	0.48%
2019/09/25	0	0.00	1	286.00	284.00	-1	825	-0.12%
2019/09/24	1	285.00	2	282.75	285.00	-1	826	-0.12%
2019/09/19	1	269.50	0	0.00	270.00	1	824	0.12%
2019/09/17	0	0.00	1	270.50	270.00	-1	820	-0.12%
2019/09/16	3	267.50	2	267.50	267.50	1	817	0.12%
2019/09/12	0	0.00	1	272.50	271.00	-1	819	-0.12%
2019/09/11	3	266.83	0	0.00	266.00	3	845	0.35%
2019/09/09	4	271.00	0	0.00	272.00	4	859	0.47%
2019/09/06	54	274.73	0	0.00	272.00	54	872	6.19%
2019/09/05	91	274.32	0	0.00	276.00	91	884	10.29%
2019/09/04	63	279.19	2	279.25	274.50	61	892	6.83%
2019/09/03	220	274.16	0	0.00	273.00	220	892	24.64%	大買/鉅額交易
2019/09/02	88	267.97	0	0.00	268.50	88	895	9.83%
2019/08/30	9	273.11	2	276.50	275.00	7	892	0.78%
2019/08/29	199	273.73	1	275.50	272.00	198	896	22.08%	大買/鉅額交易
2019/08/28	553	264.34	0	0.00	263.00	553	890	62.07%	大買/鉅額交易
2019/08/27	260	267.62	0	0.00	267.00	260	880	29.52%	大買/鉅額交易
2019/08/26	120	263.61	0	0.00	263.50	120	873	13.73%	大買/鉅額交易
2019/08/22	1	267.50	0	0.00	270.50	1	843	0.12%
2019/08/21	0	0.00	2	274.50	273.50	-2	840	-0.24%
2019/08/20	0	0.00	1	273.00	270.50	-1	836	-0.12%
2019/08/19	1	270.50	0	0.00	270.50	1	823	0.12%
2019/08/16	0	0.00	1	270.00	271.00	-1	818	-0.12%
2019/08/15	1	265.00	2	263.00	265.00	-1	807	-0.12%
2019/08/14	2	270.00	2	268.00	270.00	0	807	0.00%
2019/08/13	2	266.00	0	0.00	268.00	2	813	0.25%
2019/08/12	0	0.00	3	269.50	266.00	-3	802	-0.37%
2019/08/02	1	238.00	0	0.00	235.00	1	765	0.13%
2019/07/29	1	244.50	0	0.00	240.00	1	774	0.13%
2019/07/23	1	250.00	0	0.00	250.00	1	805	0.12%
2019/07/18	0	0.00	2	255.00	251.00	-2	810	-0.25%
2019/07/17	2	252.50	1	252.00	251.00	1	806	0.12%
2019/07/16	0	0.00	2	259.75	255.00	-2	807	-0.25%
2019/07/11	0	0.00	1	244.00	248.00	-1	822	-0.12%
2019/07/09	0	0.00	1	255.50	251.50	-1	816	-0.12%
2019/07/04	0	0.00	1	254.00	254.00	-1	831	-0.12%
2019/06/18	1	218.00	1	221.50	220.50	0	753	0.00%
2019/06/14	1	214.00	1	214.50	214.50	0	734	0.00%
2019/06/04	1	219.50	0	0.00	214.00	1	670	0.15%
2019/05/14	1	230.00	0	0.00	221.50	1	646	0.15%
2019/05/13	1	240.50	0	0.00	240.50	1	636	0.16%
2019/05/07	0	0.00	1	238.00	243.50	-1	628	-0.16%
2019/05/02	1	241.00	0	0.00	240.50	1	630	0.16%
2019/04/30	0	0.00	20	243.50	242.00	-20	629	-3.18%
2019/04/29	21	255.48	0	0.00	250.00	21	617	3.40%
2019/04/25	10	252.00	1	253.00	252.50	9	611	1.47%
2019/04/18	1	243.00	0	0.00	245.00	1	620	0.16%
2019/04/10	1	256.50	0	0.00	259.00	1	644	0.16%
2019/03/25	1	268.00	0	0.00	268.50	1	673	0.15%
2019/03/14	1	269.50	1	266.50	266.50	0	746	0.00%
2019/03/08	1	266.50	0	0.00	263.50	1	769	0.13%
2019/03/07	0	0.00	1	281.50	272.00	-1	771	-0.13%
2019/03/04	0	0.00	2	265.75	264.50	-2	767	-0.26%
2019/02/27	0	0.00	4	267.63	267.50	-4	764	-0.52%
2019/02/25	0	0.00	2	259.50	259.50	-2	743	-0.27%
2019/02/22	2	260.00	0	0.00	260.50	2	744	0.27%
2019/02/11	7	252.00	0	0.00	251.50	7	755	0.93%
2019/01/29	1	257.00	0	0.00	262.00	1	736	0.14%
2019/01/24	1	260.00	0	0.00	260.00	1	736	0.14%
2019/01/23	5	266.20	4	261.63	263.00	1	732	0.14%
2019/01/21	1	267.50	1	269.00	272.50	0	717	0.00%
2019/01/18	1	267.50	1	267.00	267.00	0	717	0.00%
2019/01/17	1	259.00	1	260.50	260.50	0	712	0.00%
2019/01/09	1	281.00	2	284.50	288.50	-1	735	-0.14%
2019/01/08	0	0.00	4	270.75	274.50	-4	729	-0.55%
2019/01/07	0	0.00	1	259.00	259.00	-1	722	-0.14%
2019/01/03	0	0.00	7	239.71	240.50	-7	737	-0.95%
2018/12/28	1	239.00	1	236.00	236.00	0	735	0.00%
2018/12/27	0	0.00	1	243.00	240.00	-1	735	-0.14%
2018/12/22	7	230.50	0	0.00	232.50	7	735	0.95%
2018/12/21	2	227.75	2	231.50	234.00	0	738	0.00%
2018/12/20	0	0.00	2	232.00	227.50	-2	735	-0.27%
2018/12/19	3	227.17	1	225.00	225.00	2	716	0.28%
2018/12/18	1	227.50	0	0.00	232.00	1	708	0.14%
2018/12/17	2	239.25	1	233.00	233.00	1	693	0.14%
2018/12/14	1	249.00	1	253.50	253.50	0	672	0.00%
2018/12/11	1	248.50	1	253.00	251.00	0	632	0.00%
2018/12/07	0	0.00	2	240.50	237.50	-2	604	-0.33%
2018/12/06	0	0.00	6	230.25	227.00	-6	589	-1.02%
2018/12/05	1	232.50	0	0.00	236.00	1	587	0.17%
2018/12/03	0	0.00	3	244.83	246.00	-3	578	-0.52%
2018/11/28	1	220.00	0	0.00	221.00	1	548	0.18%
2018/11/22	7	225.00	0	0.00	225.00	7	555	1.26%
2018/11/19	2	236.50	2	230.50	233.00	0	564	0.00%
2018/11/16	1	225.00	1	226.00	224.00	0	562	0.00%
2018/11/15	1	223.50	1	221.50	224.00	0	571	0.00%
2018/11/12	2	217.00	2	217.50	213.50	0	571	0.00%
2018/11/08	0	0.00	1	226.00	225.50	-1	558	-0.18%
2018/11/01	1	189.50	1	191.00	192.00	0	555	0.00%
2018/10/26	1	195.00	0	0.00	189.50	1	556	0.18%
2018/10/25	1	198.00	1	198.00	198.00	0	560	0.00%
2018/10/24	1	195.00	2	202.75	204.50	-1	559	-0.18%
2018/10/23	0	0.00	2	201.50	199.00	-2	555	-0.36%
2018/10/19	0	0.00	9	176.11	189.50	-9	542	-1.66%
2018/10/12	2	190.25	0	0.00	188.00	2	479	0.42%
2018/10/11	1	198.50	1	198.50	198.50	0	463	0.00%
2018/10/09	1	223.00	1	221.50	220.50	0	464	0.00%
2018/10/04	0	0.00	1	230.00	230.00	-1	487	-0.20%
2018/10/02	2	227.00	0	0.00	225.00	2	502	0.40%
2018/09/21	1	232.00	0	0.00	233.50	1	506	0.20%
2018/09/18	0	0.00	1	235.00	235.50	-1	509	-0.20%
2018/09/12	1	222.00	1	224.00	222.50	0	504	0.00%
2018/09/11	1	223.50	0	0.00	220.00	1	508	0.20%
2018/09/05	1	239.00	0	0.00	236.50	1	511	0.20%
2018/08/30	1	239.50	1	239.50	239.50	0	504	0.00%
2018/08/28	1	244.00	1	246.00	245.50	0	502	0.00%
2018/08/21	3	251.00	0	0.00	250.00	3	479	0.63%
2018/08/15	1	267.00	0	0.00	265.00	1	468	0.21%
2018/07/30	9	270.11	0	0.00	267.00	9	450	2.00%
2018/07/23	0	0.00	1	286.00	285.00	-1	446	-0.22%
2018/07/18	0	0.00	5	275.00	279.50	-5	439	-1.14%
2018/07/17	0	0.00	8	272.00	274.00	-8	430	-1.86%
2018/07/13	0	0.00	2	260.50	261.00	-2	408	-0.49%
2018/07/10	1	251.00	1	256.00	254.50	0	379	0.00%
2018/07/09	1	249.50	0	0.00	248.50	1	374	0.27%
2018/07/06	1	253.00	0	0.00	248.00	1	369	0.27%
2018/07/05	1	250.00	1	257.00	257.00	0	364	0.00%
2018/06/22	1	267.00	0	0.00	265.00	1	365	0.27%
2018/06/21	1	268.50	0	0.00	268.00	1	368	0.27%
2018/06/19	8	263.50	0	0.00	263.50	8	385	2.08%
2018/06/13	0	0.00	7	283.50	282.50	-7	379	-1.85%
2018/06/12	0	0.00	1	280.50	283.50	-1	379	-0.26%
2018/06/08	0	0.00	1	277.50	280.50	-1	384	-0.26%
2018/06/07	0	0.00	2	277.25	283.50	-2	390	-0.51%
2018/06/05	0	0.00	8	264.50	266.00	-8	385	-2.07%
2018/05/28	1	241.00	7	239.07	240.00	-6	379	-1.58%
2018/05/17	5	236.50	0	0.00	238.50	5	463	1.08%
2018/05/16	2	243.50	0	0.00	247.00	2	459	0.44%
2018/05/14	1	245.50	0	0.00	240.00	1	481	0.21%
2018/05/10	3	253.50	0	0.00	255.00	3	478	0.63%
2018/05/09	0	0.00	1	260.00	260.00	-1	467	-0.21%
2018/04/25	0	0.00	1	278.00	280.00	-1	495	-0.20%
2018/04/03	0	0.00	13	276.04	277.00	-13	557	-2.33%
2018/03/30	3	281.67	0	0.00	280.50	3	568	0.53%
2018/03/29	2	280.75	0	0.00	279.00	2	577	0.35%
2018/03/28	5	279.80	0	0.00	278.50	5	589	0.85%
2018/03/27	0	0.00	5	288.70	286.50	-5	589	-0.85%
2018/03/26	25	280.34	0	0.00	280.00	25	591	4.23%
2018/03/23	1	275.50	0	0.00	279.50	1	593	0.17%
2018/03/22	6	277.83	0	0.00	280.00	6	602	1.00%
2018/03/12	0	0.00	1	293.00	294.00	-1	605	-0.17%
2018/03/09	0	0.00	3	291.00	289.50	-3	606	-0.49%
2018/03/02	4	280.25	0	0.00	281.50	4	614	0.65%
2018/02/12	0	0.00	5	286.00	280.00	-5	594	-0.84%
2018/02/07	4	270.00	0	0.00	274.00	4	599	0.67%
2018/02/06	1	257.00	0	0.00	260.00	1	588	0.17%