家登 (3680)-統一-士林券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
387張
產業
上櫃半導體類股
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

家登 (3680)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/12/12	2.1	521.62	2	524.50	521.00	0.1	870	0.01%
2024/12/11	1	516.00	1	512.00	516.00	0	881	0.00%
2024/12/09	1	510.00	1	511.00	510.00	0	888	0.00%
2024/12/05	2	516.00	2.5	522.99	516.00	-0.5	895	-0.05%
2024/12/04	1	515.00	3	507.67	515.00	-2	908	-0.22%
2024/12/03	1	494.50	0.1	502.00	497.50	0.9	922	0.10%
2024/12/02	0	0.00	10	499.75	492.00	-10	960	-1.04%
2024/11/28	1	488.50	1	495.50	498.00	0	987	0.00%
2024/11/27	1	508.00	1	520.00	501.00	0	995	0.00%
2024/11/26	2	518.00	8	522.75	517.00	-6	1,034	-0.58%
2024/11/21	1	503.00	1	500.00	503.00	0	1,095	0.00%
2024/11/18	0.2	492.73	2	501.00	487.50	-1.8	1,133	-0.16%
2024/11/15	1	508.00	10	507.60	508.00	-9	1,140	-0.79%
2024/11/14	1	503.00	10	504.30	503.00	-9	1,155	-0.78%
2024/11/13	0.1	507.00	9	507.44	504.00	-9	1,165	-0.77%
2024/11/12	1	502.00	10	508.50	502.00	-9	1,207	-0.75%
2024/11/11	3	517.00	1	522.00	512.00	2	1,239	0.16%
2024/11/08	4	526.70	1	530.00	519.00	3	1,243	0.24%
2024/11/07	1	533.06	0	0.00	532.00	1	1,241	0.08%
2024/11/06	0	0.00	9	546.00	546.00	-9	1,240	-0.73%
2024/11/05	0	0.00	9	541.00	536.00	-9	1,261	-0.71%
2024/11/01	0	0.00	9	537.33	548.00	-9	1,309	-0.69%
2024/10/30	1	541.00	5	546.60	542.00	-4	1,321	-0.30%
2024/10/29	1	533.00	11	540.45	537.00	-10	1,340	-0.75%
2024/10/28	0	541.00	9	532.67	533.00	-9	1,331	-0.68%
2024/10/25	1.1	535.39	9.1	543.01	543.00	-8	1,320	-0.60%
2024/10/24	1.1	556.04	9.1	552.05	550.00	-8	1,313	-0.61%
2024/10/23	0	0.00	9.1	565.96	561.00	-9.1	1,319	-0.69%
2024/10/22	3	561.67	10	564.30	564.00	-7	1,324	-0.53%
2024/10/21	1	562.00	1	570.00	562.00	0	1,334	0.00%
2024/10/18	0	0.00	0.2	569.00	565.00	-0.2	1,343	-0.01%
2024/10/17	1	565.00	1	576.00	565.00	0	1,376	0.00%
2024/10/16	6	574.66	1	570.00	572.00	5	1,388	0.36%
2024/10/15	1	593.00	1	602.00	593.00	0	1,380	0.00%
2024/10/14	1	597.92	1	596.00	598.00	0	1,388	0.00%
2024/10/11	1	597.00	1	600.00	598.00	0	1,416	0.00%
2024/10/09	1	593.00	4	586.25	593.00	-3	1,463	-0.21%
2024/10/08	0	0.00	4	605.00	600.00	-4	1,468	-0.27%
2024/10/07	2	603.00	13	595.38	602.00	-11	1,478	-0.74%
2024/10/04	6	576.83	2	586.00	575.00	4	1,490	0.27%
2024/10/01	3	585.67	11	585.73	589.00	-8	1,569	-0.51%
2024/09/30	0	0.00	4	564.00	565.00	-4	1,591	-0.25%
2024/09/27	2	587.00	2	580.50	574.00	0	1,647	0.00%
2024/09/26	1	574.00	1	579.00	574.00	0	1,651	0.00%
2024/09/25	7	576.71	1	587.00	574.00	6	1,708	0.35%
2024/09/24	2	585.00	10	589.00	574.00	-8	1,729	-0.46%
2024/09/23	9.1	590.35	4	586.50	595.00	5.1	1,723	0.29%
2024/09/20	1	572.00	1.1	583.29	570.00	-0.1	1,719	0.00%
2024/09/19	0	0.00	13	572.54	578.00	-13	1,734	-0.75%
2024/09/18	1	562.00	2	572.00	561.00	-1	1,727	-0.06%
2024/09/16	1	574.00	13	567.77	574.00	-12	1,723	-0.70%
2024/09/13	1	561.00	10	558.00	561.00	-9	1,716	-0.52%
2024/09/12	8	537.25	12	538.00	555.00	-4	1,711	-0.23%
2024/09/11	1	515.00	1	516.00	515.00	0	1,682	0.00%
2024/09/10	3	514.00	2	529.50	515.00	1	1,688	0.06%
2024/09/09	1	515.00	1	512.00	515.00	0	1,683	0.00%
2024/09/06	1	511.00	1	511.00	511.00	0	1,707	0.00%
2024/09/05	7	518.29	2	525.50	509.00	5	1,711	0.29%
2024/09/04	3	527.33	2	531.00	530.00	1	1,690	0.06%
2024/09/03	5.1	563.91	6	567.00	543.00	-0.9	1,675	-0.05%
2024/09/02	0	0.00	14	548.50	547.00	-14	1,645	-0.85%
2024/08/30	2.3	549.57	1	563.00	547.00	1.3	1,649	0.08%
2024/08/29	0	0.00	6	574.00	570.00	-6	1,657	-0.36%
2024/08/28	3	574.33	1	576.00	572.00	2	1,654	0.12%
2024/08/27	10.3	558.81	8	558.50	563.00	2.3	1,631	0.14%
2024/08/26	1.2	524.40	1	543.00	521.00	0.2	1,575	0.01%
2024/08/23	2	538.00	2	528.50	538.00	0	1,567	0.00%
2024/08/22	2	530.00	2	538.50	524.00	0	1,563	0.00%
2024/08/21	2.1	538.05	2.2	544.99	540.00	-0.1	1,567	-0.01%
2024/08/20	4	549.25	4.1	547.12	551.00	-0.1	1,564	-0.01%
2024/08/19	6	528.67	2	522.00	527.00	4	1,529	0.26%
2024/08/16	3	515.00	3	520.67	514.00	0	1,513	0.00%
2024/08/15	0	0.00	3	518.00	520.00	-3	1,496	-0.20%
2024/08/14	1	513.00	2	519.00	519.00	-1	1,488	-0.07%
2024/08/13	0	507.00	6	504.67	512.00	-6	1,444	-0.41%
2024/08/12	0	0.00	10	488.70	485.50	-10	1,421	-0.70%
2024/08/09	0	0.00	1	466.00	480.00	-1	1,409	-0.07%
2024/08/08	2	458.00	2	455.00	450.00	0	1,392	0.00%
2024/08/07	6	467.25	1	466.00	466.00	5	1,385	0.36%
2024/08/06	7	429.64	0	0.00	447.00	7	1,380	0.51%
2024/08/05	0	0.00	2	427.75	427.00	-2	1,371	-0.15%
2024/08/02	4	467.50	9	472.39	467.50	-5	1,368	-0.37%
2024/08/01	8	484.69	0	0.00	485.00	8	1,372	0.58%
2024/07/31	1	460.00	1	456.50	456.50	0	1,394	0.00%
2024/07/30	3	451.67	1	460.00	463.00	2	1,442	0.14%
2024/07/29	7	458.07	1	456.50	451.00	6	1,466	0.41%
2024/07/26	0.2	475.00	2	472.00	473.00	-1.8	1,458	-0.12%
2024/07/23	2	467.50	0	0.00	471.00	2	1,455	0.14%
2024/07/22	1	465.00	0.1	459.50	459.00	0.9	1,457	0.06%
2024/07/19	2	480.75	1	471.50	471.50	1	1,459	0.07%
2024/07/18	1.5	491.00	0	490.50	487.00	1.5	1,463	0.10%
2024/07/16	2	517.00	0	518.00	516.00	2	1,436	0.14%
2024/07/15	0.2	527.00	0	0.00	527.00	0.2	1,482	0.01%
2024/07/12	3	521.00	0	522.00	522.00	3	1,512	0.20%
2024/07/11	1.1	530.86	1	539.00	542.00	0.1	1,515	0.01%
2024/07/10	2	510.00	0	0.00	512.00	2	1,483	0.13%
2024/07/09	0	0.00	2	515.00	520.00	-2	1,479	-0.14%
2024/07/05	5	511.80	10	503.00	514.00	-5	1,492	-0.33%
2024/07/04	2	481.00	5	486.60	482.50	-3	1,437	-0.21%
2024/07/03	3	481.33	13	479.27	475.50	-10	1,432	-0.70%
2024/07/02	0	0.00	10	464.50	463.50	-10	1,383	-0.72%
2024/07/01	5	459.61	8	460.21	457.00	-3	1,380	-0.22%
2024/06/28	1	448.00	3	443.17	446.50	-2	1,399	-0.14%
2024/06/27	1	436.00	2	435.00	430.50	-1	1,408	-0.07%
2024/06/26	1	430.50	2	433.25	433.50	-1	1,448	-0.07%
2024/06/25	2	413.50	1	427.00	429.00	1	1,451	0.07%
2024/06/24	0	0.00	1	418.00	415.00	-1	1,431	-0.07%
2024/06/21	4	424.50	2	424.50	425.50	2	1,436	0.14%
2024/06/20	1	424.50	1	428.00	424.50	0	1,450	0.00%
2024/06/19	1	420.50	0	0.00	420.00	1	1,454	0.07%
2024/06/18	0	0.00	1	423.50	423.50	-1	1,454	-0.07%
2024/06/17	2	428.00	2	426.25	423.50	0	1,469	0.00%
2024/06/14	3	430.83	1	434.00	434.00	2	1,514	0.13%
2024/06/13	3	447.67	3	448.50	440.00	0	1,523	0.00%
2024/06/12	1.1	432.54	1	436.50	436.50	0.1	1,507	0.00%
2024/06/11	0	0.00	0.1	432.50	431.50	-0.1	1,511	0.00%
2024/06/07	0	0.00	2	427.75	429.00	-2	1,532	-0.13%
2024/06/06	1	425.00	1.1	420.28	420.00	-0.1	1,531	0.00%
2024/06/05	2	423.01	0	0.00	418.50	2	1,523	0.13%
2024/06/04	0	0.00	2	432.00	431.50	-2	1,543	-0.13%
2024/06/03	1	418.50	1	425.00	418.50	0	1,546	0.00%
2024/05/28	0	0.00	1	413.50	414.00	-1	1,598	-0.06%
2024/05/21	0	0.00	2	410.00	412.00	-2	1,819	-0.11%
2024/05/15	0	0.00	11	408.64	409.00	-11	1,873	-0.59%
2024/05/10	2	415.50	1	412.00	412.00	1	1,945	0.05%
2024/05/09	7	409.71	0	0.00	415.00	7	1,958	0.36%
2024/05/08	0	0.00	0.1	409.50	407.50	-0.1	1,963	0.00%
2024/05/07	0	392.94	0.1	398.00	398.00	-0.1	1,959	0.00%
2024/05/06	2.1	396.46	0.6	393.00	392.50	1.5	1,960	0.08%
2024/05/03	11.3	398.74	7	402.14	397.00	4.3	1,929	0.22%
2024/05/02	7	409.93	4	407.00	409.50	3	1,919	0.16%
2024/04/30	5	428.68	3	420.83	423.00	2	1,923	0.10%
2024/04/29	1	428.50	1	424.00	426.50	0	2,008	0.00%
2024/04/26	6	426.58	5	427.60	424.00	1	2,042	0.05%
2024/04/25	4	429.51	3	431.83	420.00	1	2,090	0.05%
2024/04/24	7	432.79	3	428.35	442.00	4	2,085	0.19%
2024/04/23	7	405.00	3	407.67	410.00	4	2,076	0.19%
2024/04/22	5	413.10	3	410.17	404.50	2	2,062	0.10%
2024/04/19	6	436.41	8	433.56	419.50	-2	2,040	-0.10%
2024/04/18	5	462.32	3	464.33	464.00	2	1,983	0.10%
2024/04/17	0	0.00	0.2	475.99	482.00	-0.2	1,961	-0.01%
2024/04/16	3	453.67	2	454.75	459.50	1	1,946	0.05%
2024/04/15	2	469.50	3	470.50	469.50	-1	1,935	-0.05%
2024/04/12	5	479.90	4	477.00	479.00	1	1,918	0.05%
2024/04/10	10	450.55	6	451.08	451.00	4	1,855	0.22%
2024/04/09	1	474.50	2	476.50	468.00	-1	1,821	-0.05%
2024/04/08	2	470.00	2.2	469.86	469.00	-0.2	1,789	-0.01%
2024/04/03	2.2	472.32	3	473.33	474.00	-0.8	1,778	-0.04%
2024/04/02	10.2	472.32	7	472.57	475.50	3.1	1,758	0.18%
2024/04/01	2	451.25	2	457.96	458.00	0	1,685	0.00%
2024/03/29	3.1	433.95	3	432.00	434.00	0.1	1,648	0.01%
2024/03/22	0	0.00	8	420.63	417.50	-8	1,576	-0.51%
2024/03/21	2	429.75	0	0.00	425.00	2	1,585	0.13%
2024/03/20	8	433.13	4	441.38	427.00	4	1,593	0.25%
2024/03/19	3	444.00	3	445.68	444.00	0	1,595	0.00%
2024/03/18	2	425.00	2	423.74	425.00	0	1,547	0.00%
2024/03/15	0	0.00	1	423.50	409.00	-1	1,557	-0.06%
2024/03/14	0	0.00	0.1	406.00	414.00	-0.1	1,559	-0.01%
2024/03/13	1	414.91	0	412.50	404.00	1	1,599	0.06%
2024/03/12	1	416.50	10	417.15	416.50	-9	1,610	-0.56%
2024/03/08	1	428.48	3	436.33	423.00	-2	1,668	-0.12%
2024/03/07	2	444.00	12	454.00	444.00	-10	1,690	-0.59%
2024/03/05	0	450.75	0	0.00	452.50	0	1,698	0.00%
2024/03/04	13	462.81	11	459.77	457.00	2	1,726	0.12%
2024/03/01	7	455.71	6	459.50	451.50	1	1,699	0.06%
2024/02/29	9	447.33	6	449.58	450.00	3	1,683	0.18%
2024/02/27	8	447.88	8	446.94	448.50	0	1,692	0.00%
2024/02/26	2	457.26	6	465.00	459.00	-4	1,715	-0.23%
2024/02/23	6	458.25	5.2	464.39	470.00	0.8	1,687	0.05%
2024/02/22	3	428.50	14	428.75	429.00	-11	1,588	-0.69%
2024/02/21	4.1	419.41	13	418.96	421.00	-8.9	1,567	-0.57%
2024/02/20	5	421.20	0	0.00	420.00	5	1,569	0.32%
2024/02/19	7	430.29	0	0.00	427.00	7	1,553	0.45%
2024/02/16	2	438.00	1	435.50	433.00	1	1,560	0.06%
2024/02/15	2	443.50	2	444.50	446.00	0	1,551	0.00%
2024/02/05	0	0.00	0	413.50	411.00	0	1,554	0.00%
2024/02/01	0	0.00	2	407.01	405.00	-2	1,568	-0.13%
2024/01/31	2.1	402.57	1	405.50	402.00	1.1	1,566	0.07%
2024/01/30	2	402.00	3	399.33	402.00	-1	1,565	-0.06%
2024/01/29	8	396.31	0	0.00	395.50	8	1,569	0.51%
2024/01/26	0	0.00	0.1	386.00	386.50	-0.1	1,577	-0.01%
2024/01/25	4.1	394.26	5	395.60	392.50	-0.9	1,606	-0.06%
2024/01/24	2	404.75	6	401.50	399.00	-4	1,573	-0.25%
2024/01/23	4	398.00	32	398.20	398.00	-28	1,566	-1.79%
2024/01/22	6	384.42	1	387.51	387.00	5	1,482	0.33%
2024/01/19	0	0.00	4.2	373.94	377.50	-4.2	1,455	-0.29%
2024/01/18	4	365.37	2	364.00	360.50	2	1,431	0.14%
2024/01/17	6	369.83	1.1	369.28	368.50	4.9	1,445	0.34%
2024/01/16	3	360.83	3	364.83	366.50	0	1,443	0.00%
2024/01/15	1.1	362.41	3	364.33	363.00	-1.9	1,453	-0.13%
2024/01/12	4	363.75	2	360.00	360.00	2	1,493	0.13%
2024/01/11	1	366.00	4.1	367.16	368.00	-3.1	1,502	-0.21%
2024/01/10	5.1	356.76	3	353.83	357.00	2.1	1,511	0.14%
2024/01/09	1	364.00	3	365.83	363.00	-2	1,514	-0.14%
2024/01/08	2	356.75	3	360.33	358.50	-1	1,530	-0.07%
2024/01/05	1.1	355.82	0	0.00	355.00	1.1	1,554	0.07%
2024/01/04	6.2	358.32	3	358.17	357.50	3.2	1,604	0.20%
2024/01/03	2.1	363.57	2	366.00	363.00	0.1	1,654	0.01%
2024/01/02	1	368.50	0	0.00	366.50	1	1,751	0.06%
2023/12/29	0	0.00	1	370.50	370.50	-1	1,805	-0.06%
2023/12/28	1	370.50	0	0.00	368.00	1	1,811	0.06%
2023/12/26	1	367.50	1	368.00	367.50	0	1,864	0.00%
2023/12/25	3	372.67	1	370.50	369.50	2	1,871	0.11%
2023/12/22	9	374.78	1	374.50	374.50	8	1,875	0.43%
2023/12/21	0	0.00	1	370.00	371.50	-1	1,894	-0.05%
2023/12/20	3	372.50	2	373.25	373.50	1	1,906	0.05%
2023/12/19	1	368.00	1	370.00	374.00	0	1,915	0.00%
2023/12/18	0	0.00	3	372.17	374.00	-3	1,919	-0.16%
2023/12/15	4.1	366.87	1	362.50	362.00	3.1	1,904	0.16%
2023/12/14	5	368.10	1	372.00	368.00	4	1,895	0.21%
2023/12/13	1.1	367.64	1	367.50	367.00	0.1	1,893	0.01%
2023/12/12	6.1	368.02	4	366.63	367.50	2.1	1,910	0.11%
2023/12/11	1	372.00	2	372.25	374.50	-1	1,895	-0.05%
2023/12/08	6.1	367.34	14	371.25	372.50	-7.9	1,899	-0.42%
2023/12/07	11	370.82	2	368.75	369.00	9	1,869	0.48%
2023/12/06	4	368.00	7	381.00	377.50	-3	1,845	-0.16%
2023/12/05	7.3	368.84	5	370.60	372.00	2.3	1,839	0.13%
2023/12/04	17	379.41	2	380.00	377.00	15	1,877	0.80%
2023/12/01	0	0.00	5	387.10	389.00	-5	1,828	-0.27%
2023/11/30	6	381.33	0	0.00	382.00	6	1,823	0.33%
2023/11/29	0	0.00	5	390.10	389.50	-5	1,807	-0.28%
2023/11/28	1	377.50	3.2	380.72	380.00	-2.2	1,776	-0.12%
2023/11/27	5	376.20	0	0.00	375.00	5	1,796	0.28%
2023/11/24	4	382.50	6	384.83	383.00	-2	1,797	-0.11%
2023/11/23	4	392.00	2	389.51	388.00	2	1,790	0.11%
2023/11/22	4	378.75	1	381.98	381.00	3	1,739	0.17%
2023/11/21	1	376.50	7.1	381.91	376.50	-6.1	1,754	-0.35%
2023/11/20	7	376.64	0	0.00	376.00	7	1,802	0.39%
2023/11/17	0	0.00	1	379.49	381.50	-1	1,915	-0.05%
2023/11/16	6	373.00	1	374.00	374.00	5	1,938	0.26%
2023/11/15	1	373.50	0	0.00	372.00	1	1,981	0.05%
2023/11/14	1	377.48	2	376.25	374.50	-1	2,031	-0.05%
2023/11/13	2	379.00	3	379.00	375.00	-1	2,025	-0.05%
2023/11/10	0	0.00	2	364.75	363.50	-2	1,973	-0.10%
2023/11/09	3	359.99	1	360.00	360.00	2	1,967	0.10%
2023/11/08	3	368.01	1	369.00	366.00	2	1,939	0.10%
2023/11/07	3	368.67	5	373.60	374.00	-2	1,921	-0.10%
2023/11/06	5	372.00	2	370.00	366.00	3	1,931	0.16%
2023/11/03	1	372.00	3.1	372.32	373.50	-2.1	1,932	-0.11%
2023/11/02	4.1	363.44	12	357.29	367.50	-7.9	1,950	-0.41%
2023/11/01	3	339.17	2	341.25	340.00	1	1,918	0.05%
2023/10/31	3	337.03	0.3	342.50	336.00	2.8	1,939	0.14%
2023/10/27	7	357.71	2	351.75	350.00	5	1,939	0.26%
2023/10/26	5	360.30	4	362.50	356.00	1	1,952	0.05%
2023/10/25	1	378.50	1	374.03	378.50	0	1,940	0.00%
2023/10/24	0	0.00	1	369.02	374.00	-1	1,921	-0.05%
2023/10/23	5	365.00	4	371.50	365.00	1	1,928	0.05%
2023/10/20	2.1	361.72	5	372.00	378.00	-2.9	1,930	-0.15%
2023/10/18	5.1	367.25	4	368.50	368.50	1.1	1,946	0.05%
2023/10/17	0	380.50	1	381.00	383.00	-1	1,939	-0.05%
2023/10/16	0.1	381.31	0	0.00	376.00	0.1	1,938	0.01%
2023/10/13	1	388.50	0	0.00	388.50	1	1,938	0.05%
2023/10/12	1	381.46	1	385.50	387.00	0	1,942	0.00%
2023/10/11	1	388.00	28	388.79	382.00	-27	1,931	-1.40%
2023/10/06	3.2	381.86	3.1	381.48	380.50	0.1	1,902	0.01%
2023/10/05	3	361.00	21.1	366.38	368.50	-18.1	1,827	-0.99%
2023/10/04	0	0.00	2	355.00	357.00	-2	1,789	-0.11%
2023/10/03	3	353.50	3	356.00	356.50	0	1,805	0.00%
2023/10/02	27	355.43	1	356.49	357.50	26	1,804	1.44%
2023/09/28	2	343.00	3	344.50	344.00	-1	1,782	-0.06%
2023/09/27	1.1	339.41	1	340.00	341.00	0.1	1,785	0.01%
2023/09/26	1	351.00	2	348.98	342.00	-1	1,822	-0.06%
2023/09/25	0	0.00	2	337.00	338.00	-2	1,817	-0.11%
2023/09/22	5	320.60	5	319.70	326.50	0	1,819	0.00%
2023/09/21	5	328.90	3	327.00	325.50	2	1,820	0.11%
2023/09/20	57	339.23	3	335.17	335.00	54	1,838	2.94%
2023/09/19	3	334.00	3	336.00	332.50	0	1,891	0.00%
2023/09/18	2	333.25	4	337.75	330.50	-2	1,933	-0.10%
2023/09/15	6.1	335.84	2	336.00	335.00	4.1	1,948	0.21%
2023/09/14	4	342.00	2	343.75	343.50	2	1,955	0.10%
2023/09/13	1	335.00	1	329.50	336.00	0	1,974	0.00%
2023/09/12	22	323.55	77	324.75	322.00	-55	1,977	-2.78%
2023/09/11	2	334.00	1	334.50	332.50	1	2,002	0.05%
2023/09/08	9	342.33	4	337.38	335.50	5	2,020	0.25%
2023/09/07	4	340.38	6	343.08	350.00	-2	2,044	-0.10%
2023/09/05	1	331.50	1	335.00	330.00	0	2,142	0.00%
2023/09/04	2	334.50	1	339.00	333.00	1	2,165	0.05%
2023/09/01	2	347.50	4	345.63	341.50	-2	2,171	-0.09%
2023/08/31	5	348.10	2	349.75	345.00	3	2,178	0.14%
2023/08/29	0	355.50	0	0.00	354.50	0	2,202	0.00%
2023/08/28	0	0.00	1	359.00	360.50	-1	2,194	-0.05%
2023/08/25	4	354.38	3	352.83	355.00	1	2,202	0.05%
2023/08/24	8	366.75	7	370.14	361.50	1	2,197	0.05%
2023/08/23	4	373.13	3	357.17	376.50	1	2,163	0.05%
2023/08/22	10	367.00	13	358.19	367.00	-3	2,125	-0.14%
2023/08/21	5	362.00	5	351.00	362.00	0	2,154	0.00%
2023/08/18	11	349.73	11	347.14	351.00	0	2,124	0.00%
2023/08/10	3	317.66	2	319.00	310.50	1	2,287	0.04%
2023/08/09	3	319.01	3	320.33	319.00	0	2,260	0.00%
2023/08/08	6	329.25	12	325.75	326.00	-6	2,262	-0.27%
2023/08/07	0	0.00	9	339.67	341.00	-9	2,236	-0.40%
2023/08/04	4.1	338.41	3	328.33	337.00	1.1	2,258	0.05%
2023/08/02	3	342.00	9	345.17	339.50	-6	2,241	-0.27%
2023/08/01	8	359.88	1	359.50	358.00	7	2,228	0.31%
2023/07/31	2	361.00	2	358.50	362.50	0	2,231	0.00%
2023/07/28	5	354.80	2	354.25	353.50	3	2,213	0.14%
2023/07/27	1	348.00	1	349.50	348.50	0	2,198	0.00%
2023/07/26	4.1	357.75	2	349.50	349.00	2.1	2,203	0.10%
2023/07/21	9	369.72	4	367.75	369.50	5	2,195	0.23%
2023/07/20	4	384.38	4	380.88	383.00	0	2,192	0.00%
2023/07/19	8	385.63	5	387.90	385.00	3	2,184	0.14%
2023/07/18	10	400.20	4	390.63	399.00	6	2,234	0.27%
2023/07/17	1	401.00	1	405.00	398.00	0	2,230	0.00%
2023/07/14	5	393.70	0	0.00	393.00	5	2,217	0.23%
2023/07/13	11	376.41	2	378.25	375.50	9	2,215	0.41%
2023/07/12	0	0.00	8	385.50	385.00	-8	2,241	-0.36%
2023/07/11	0	396.00	0	0.00	396.50	0	2,287	0.00%
2023/07/10	3	403.50	8	409.25	400.00	-5	2,297	-0.22%
2023/07/07	38	399.18	0	0.00	399.00	38	2,343	1.62%
2023/07/06	0	409.75	7	408.71	405.00	-7	2,397	-0.29%
2023/07/05	1	413.49	2	410.50	413.50	-1	2,442	-0.04%
2023/07/04	8	416.00	8.1	416.81	415.50	-0.1	2,445	0.00%
2023/07/03	6	434.75	5	430.90	432.50	1	2,433	0.04%
2023/06/30	1	422.00	1	427.50	428.50	0	2,455	0.00%
2023/06/29	5	417.90	6.3	418.53	418.00	-1.3	2,467	-0.05%
2023/06/28	5	417.09	7	415.64	417.00	-2	2,481	-0.08%
2023/06/27	18.1	430.31	26.2	430.20	416.50	-8.1	2,485	-0.32%
2023/06/26	24	425.10	17	425.82	424.50	7	2,490	0.28%
2023/06/21	5	420.60	32.2	422.90	427.00	-27.2	2,464	-1.10%
2023/06/20	1	415.00	17	411.74	417.00	-16	2,474	-0.65%
2023/06/19	3	413.67	57	409.72	407.00	-54	2,477	-2.18%
2023/06/16	5	401.50	23	398.02	400.50	-18	2,480	-0.73%
2023/06/15	4	397.50	45	404.52	406.00	-41	2,542	-1.61%
2023/06/14	7	391.21	3	390.83	387.00	4	2,577	0.16%
2023/06/13	14	401.04	79.1	406.69	396.00	-65.1	2,585	-2.52%
2023/06/12	6	396.17	2.1	394.45	399.50	3.9	2,588	0.15%
2023/06/09	2.2	376.82	7	375.76	377.50	-4.8	2,532	-0.19%
2023/06/08	2	363.50	4.1	362.66	362.00	-2.1	2,484	-0.08%
2023/06/07	8	353.13	10	354.95	356.50	-2	2,463	-0.08%
2023/06/06	4.1	351.59	3	348.50	348.50	1.1	2,460	0.05%
2023/06/05	3	355.50	2	354.50	353.50	1	2,454	0.04%
2023/06/02	25	362.06	10	358.50	356.50	15	2,473	0.61%
2023/06/01	0	0.00	9	364.00	363.50	-9	2,536	-0.35%
2023/05/31	3	361.50	6	361.50	361.50	-3	2,569	-0.12%
2023/05/30	6.2	364.23	1	366.50	366.50	5.2	2,555	0.20%
2023/05/29	5	373.00	2.1	375.61	370.00	3	2,539	0.12%
2023/05/26	17	376.91	8	377.69	375.00	9	2,523	0.36%
2023/05/25	8	380.00	1	381.00	380.50	7	2,446	0.29%
2023/05/24	1	372.00	2	373.75	369.00	-1	2,388	-0.04%
2023/05/23	2	367.50	2	369.00	370.50	0	2,381	0.00%
2023/05/22	7	369.00	2	368.50	367.50	5	2,409	0.21%
2023/05/19	9	375.56	4	370.88	372.00	5	2,430	0.21%
2023/05/18	1	369.96	0.2	373.50	370.50	0.8	2,412	0.03%
2023/05/17	7	368.14	31	367.65	373.50	-24	2,371	-1.01%
2023/05/16	0	0.00	2	340.00	340.50	-2	2,262	-0.09%
2023/05/15	0	0.00	9	333.56	330.50	-9	2,261	-0.40%
2023/05/12	5.2	335.58	2	333.00	337.00	3.2	2,317	0.14%
2023/05/11	3.1	342.46	1.3	343.73	341.00	1.8	2,412	0.07%
2023/05/10	1	338.01	300.4	331.52	343.00	-299.4	2,430	-12.32%	大賣/鉅額交易
2023/05/09	1	337.50	0	0.00	333.50	1	2,441	0.04%
2023/05/08	1	344.50	1	343.50	343.50	0	2,454	0.00%
2023/05/05	1	339.50	0	0.00	341.50	1	2,475	0.04%
2023/05/04	0	0.00	1	347.00	345.50	-1	2,488	-0.04%
2023/05/03	0	0.00	1	347.50	349.50	-1	2,502	-0.04%
2023/04/28	3	349.67	1	350.00	349.00	2	2,565	0.08%
2023/04/27	1	349.00	1	347.00	347.00	0	2,558	0.00%
2023/04/26	0	0.00	2	337.00	346.50	-2	2,617	-0.08%
2023/04/25	9	340.55	2	352.50	331.50	7	2,781	0.25%
2023/04/24	1	346.00	2	347.91	348.00	-1	2,813	-0.04%
2023/04/21	7	342.28	3	347.33	339.00	4	2,837	0.14%
2023/04/20	3	343.00	3	346.83	344.00	0	2,821	0.00%
2023/04/19	3.1	346.51	7	349.21	344.00	-4	2,828	-0.14%
2023/04/18	2	349.99	7.4	349.24	343.50	-5.4	2,828	-0.19%
2023/04/17	15.1	359.62	1.3	351.73	349.00	13.7	2,801	0.49%
2023/04/14	3	365.83	14	368.61	365.50	-11	2,777	-0.40%
2023/04/13	34.3	358.08	0.1	358.00	358.50	34.2	2,749	1.25%
2023/04/12	92.5	362.65	10	365.90	362.00	82.5	2,765	2.98%
2023/04/11	128.1	377.59	18	378.39	372.50	110	2,734	4.02%	大買/鉅額交易
2023/04/10	107.6	373.33	8	372.69	371.50	99.6	2,685	3.71%	大買/
2023/04/07	3	360.00	0	0.00	366.50	3	2,632	0.11%
2023/04/06	1	361.03	1	363.50	360.00	0	2,620	0.00%
2023/03/31	4	374.13	0	0.00	374.00	4	2,591	0.15%
2023/03/30	1	366.98	7	359.93	365.50	-6	2,544	-0.24%
2023/03/29	0	360.00	0.1	360.50	366.00	-0.1	2,518	0.00%
2023/03/28	1	370.96	2	362.75	365.00	-1	2,502	-0.04%
2023/03/27	5	372.97	7	366.07	375.50	-2	2,472	-0.08%
2023/03/24	2	365.50	1	360.00	360.00	1	2,408	0.04%
2023/03/23	2	362.75	2	364.01	364.00	0	2,385	0.00%
2023/03/22	1	365.00	1	363.00	363.00	0	2,349	0.00%
2023/03/21	0	360.00	0	0.00	355.00	0	2,323	0.00%
2023/03/20	3	357.85	3.3	353.67	349.00	-0.3	2,309	-0.01%
2023/03/17	9.1	336.40	11.1	337.27	338.50	-2	2,259	-0.09%
2023/03/16	8	322.94	9	324.28	324.00	-1	2,201	-0.05%
2023/03/15	5.1	326.46	4.1	323.82	322.50	1	2,178	0.05%
2023/03/14	19	313.34	16	315.09	313.00	3	2,139	0.14%
2023/03/13	5	307.70	2	307.25	315.00	3	2,139	0.14%
2023/03/10	0	0.00	3.1	306.46	307.50	-3.1	2,141	-0.14%
2023/03/09	1.1	314.32	1	312.00	312.00	0.1	2,162	0.00%
2023/03/08	1	311.00	1.4	312.30	313.00	-0.4	2,155	-0.02%
2023/03/07	1	316.50	1	310.00	310.00	0	2,145	0.00%
2023/03/06	6.1	310.07	5	312.40	316.00	1.1	2,103	0.05%
2023/03/03	2	298.50	19.1	298.16	295.50	-17.1	2,017	-0.85%
2023/03/02	1.1	291.00	0	0.00	291.00	1.1	1,988	0.05%
2023/03/01	1	290.50	1	293.50	293.50	0	1,988	0.00%
2023/02/24	0	0.00	1	295.00	291.00	-1	1,990	-0.05%
2023/02/22	2	283.00	0	0.00	284.50	2	1,985	0.10%
2023/02/21	1	292.50	0	0.00	290.50	1	1,988	0.05%
2023/02/20	5	294.70	359.1	296.04	293.00	-354.1	2,000	-17.70%	大賣/鉅額交易
2023/02/17	2	293.75	11	290.95	297.00	-9	2,041	-0.44%
2023/02/16	5.1	284.67	25	284.92	289.50	-19.9	2,009	-0.99%
2023/02/15	12.1	278.97	1	277.50	278.00	11.1	2,035	0.54%
2023/02/14	5	287.80	71	288.80	287.50	-66	2,053	-3.21%
2023/02/13	8.2	285.82	4	286.50	285.00	4.2	2,091	0.20%
2023/02/10	102	287.23	18	290.89	289.50	84	2,112	3.98%	大買/
2023/02/09	98.3	300.21	89.1	307.84	296.50	9.1	2,072	0.44%
2023/02/08	24	289.54	17	294.03	294.50	7	1,958	0.36%
2023/02/07	73.1	289.90	3	289.17	292.00	70.1	1,934	3.62%
2023/02/06	135	284.05	14	285.50	285.00	121	1,904	6.35%	大買/鉅額交易
2023/02/03	240.1	283.58	19	281.32	284.50	221.1	1,897	11.65%	大買/鉅額交易
2023/02/02	14.2	279.70	2	279.75	279.00	12.2	1,892	0.65%
2023/02/01	14	277.96	1	275.00	274.50	13	1,877	0.69%
2023/01/31	2.1	275.12	2	277.00	277.00	0.1	1,879	0.00%
2023/01/30	2	283.50	0	0.00	281.00	2	1,866	0.11%
2023/01/17	82	277.66	1	277.00	278.50	81	1,833	4.42%
2023/01/16	7	277.36	3	277.50	279.00	4	1,841	0.22%
2023/01/13	31	288.19	36	293.72	279.00	-5	1,789	-0.28%
2023/01/12	11	278.55	7	279.71	279.50	4	1,627	0.25%
2023/01/11	2	267.25	6	271.50	270.00	-4	1,598	-0.25%
2023/01/10	9	270.72	1	269.50	265.00	8	1,600	0.50%
2023/01/09	1	277.00	1	278.50	278.50	0	1,586	0.00%
2023/01/06	0	0.00	1	278.50	278.50	-1	1,622	-0.06%
2023/01/04	2	274.50	3	277.50	273.50	-1	1,691	-0.06%
2023/01/03	1	271.50	2	268.25	276.00	-1	1,690	-0.06%
2022/12/30	4	266.25	3.1	267.87	265.00	0.9	1,665	0.05%
2022/12/29	0	0.00	1	260.00	263.00	-1	1,635	-0.06%
2022/12/28	1	239.00	2	246.50	251.50	-1	1,643	-0.06%
2022/12/26	2	249.50	1	248.00	248.00	1	1,669	0.06%
2022/12/23	1	251.50	2	252.50	254.50	-1	1,690	-0.06%
2022/12/22	0	0.00	1	255.50	252.50	-1	1,727	-0.06%
2022/12/21	1	250.50	1	254.00	250.50	0	1,752	0.00%
2022/12/20	6	254.00	8	253.88	247.00	-2	1,781	-0.11%
2022/12/19	1	258.00	0	0.00	258.00	1	1,786	0.06%
2022/12/16	4	254.88	1	257.00	257.00	3	1,815	0.17%
2022/12/14	0	0.00	2	260.00	262.00	-2	1,833	-0.11%
2022/12/13	1	255.50	0	0.00	254.50	1	1,848	0.05%
2022/12/12	2	264.00	26	264.12	257.50	-24	1,866	-1.29%
2022/12/09	26	270.48	4	275.13	270.00	22	1,867	1.18%
2022/12/08	100	271.24	95	267.24	266.00	5	1,886	0.27%
2022/12/06	1	270.50	1	265.50	271.50	0	1,973	0.00%
2022/12/05	3	270.17	6	265.17	272.50	-3	2,109	-0.14%
2022/12/02	8	254.88	10	255.85	254.50	-2	2,135	-0.09%
2022/12/01	2	256.00	4	250.25	251.00	-2	2,150	-0.09%
2022/11/30	0	0.00	3	245.67	244.50	-3	2,126	-0.14%
2022/11/28	3	239.00	0	0.00	242.00	3	2,141	0.14%
2022/11/25	7	242.36	2	243.00	240.00	5	2,189	0.23%
2022/11/24	0	0.00	2	243.00	242.00	-2	2,200	-0.09%
2022/11/23	2	237.00	0	0.00	234.00	2	2,246	0.09%
2022/11/17	7	239.00	7	240.00	239.50	0	2,445	0.00%
2022/11/16	19	241.53	20	244.00	241.00	-1	2,440	-0.04%
2022/11/15	48	245.09	47	246.33	242.50	1	2,447	0.04%
2022/11/14	17	236.59	17	239.53	235.50	0	2,454	0.00%
2022/11/11	39	236.33	40	237.64	236.50	-1	2,536	-0.04%
2022/11/10	30	222.35	41	222.00	223.00	-11	2,594	-0.42%
2022/11/09	37	227.47	27	225.89	229.00	10	2,569	0.39%
2022/11/08	1	215.07	0	0.00	214.50	1	2,531	0.04%
2022/11/07	1	220.50	1	218.50	216.00	0	2,505	0.00%
2022/11/04	1	215.50	1	216.50	217.00	0	2,503	0.00%
2022/11/03	4	216.50	5	217.30	217.00	-1	2,514	-0.04%
2022/11/02	1	214.50	1	213.00	213.00	0	2,527	0.00%
2022/11/01	2	217.00	0	0.00	216.00	2	2,552	0.08%
2022/10/31	2	217.25	2	219.00	216.50	0	2,552	0.00%
2022/10/28	1	208.00	1	210.50	211.00	0	2,550	0.00%
2022/10/27	3	206.67	4	209.75	210.50	-1	2,575	-0.04%
2022/10/26	2	204.00	2	205.50	205.00	0	2,580	0.00%
2022/10/25	16	201.44	16	200.56	203.00	0	2,600	0.00%
2022/10/24	2	201.50	2	204.00	200.50	0	2,685	0.00%
2022/10/21	39	203.19	40	205.68	200.50	-1	2,798	-0.04%
2022/10/20	28	208.54	102	211.77	206.50	-74	2,828	-2.62%	大賣/
2022/10/19	7	216.07	104	216.75	216.00	-97	2,811	-3.45%	大賣/
2022/10/18	1	213.50	46	222.01	217.00	-45	2,799	-1.61%
2022/10/17	13	214.23	13	207.42	219.50	0	2,780	0.00%
2022/10/14	5	220.60	4	220.63	215.50	1	2,745	0.04%
2022/10/13	3	223.67	4	224.00	219.00	-1	2,708	-0.04%
2022/10/12	18	236.88	225	238.98	227.00	-207	2,669	-7.75%	大賣/鉅額交易
2022/10/11	1	253.23	0	0.00	252.00	1	2,662	0.04%
2022/10/07	2	279.50	9	283.33	277.50	-7	2,725	-0.26%
2022/10/05	14	293.68	58	290.16	278.50	-44	2,713	-1.62%
2022/10/04	14	286.93	104	289.49	286.50	-90	2,673	-3.37%	大賣/
2022/10/03	9	278.89	9	275.33	277.50	0	2,641	0.00%
2022/09/30	12.1	280.04	12	279.04	282.00	0.1	2,629	0.00%
2022/09/29	8	277.00	8	279.88	280.00	0	2,619	0.00%
2022/09/27	1	274.00	1	276.50	279.50	0	2,586	0.00%
2022/09/22	1	286.50	1	289.00	292.00	0	2,523	0.00%
2022/09/21	1	289.00	0	0.00	290.50	1	2,509	0.04%
2022/09/20	1	292.50	1	291.00	291.00	0	2,500	0.00%
2022/09/19	1	280.50	1	282.00	280.50	0	2,476	0.00%
2022/09/15	5	301.00	5	301.70	293.00	0	2,430	0.00%
2022/09/13	20	300.95	21	301.40	297.00	-1	2,332	-0.04%
2022/09/12	22	292.02	23	292.72	298.00	-1	2,245	-0.04%
2022/09/08	5	271.20	5	269.20	281.50	0	2,081	0.00%
2022/09/07	3	254.33	3	260.00	256.00	0	2,015	0.00%
2022/09/02	1	282.50	1	273.00	273.00	0	1,947	0.00%
2022/09/01	12	281.54	12	281.46	277.00	0	1,927	0.00%
2022/08/31	2	288.75	2	285.00	285.00	0	1,879	0.00%
2022/08/30	5	286.40	5	286.70	288.00	0	1,859	0.00%
2022/08/29	3	278.83	3	283.33	282.50	0	1,796	0.00%
2022/08/26	4	287.13	6	285.75	281.50	-2	1,748	-0.11%
2022/08/25	9	276.50	5	277.20	284.00	4	1,694	0.24%
2022/08/24	3	262.33	3	262.83	263.00	0	1,613	0.00%
2022/08/23	1	253.50	1	255.00	255.00	0	1,581	0.00%
2022/08/22	1	260.50	1	256.50	260.00	0	1,584	0.00%
2022/08/19	17	269.06	17	277.50	267.00	0	1,571	0.00%
2022/08/18	20	269.83	20	267.15	270.50	0	1,499	0.00%
2022/08/17	14	264.57	14	264.71	266.00	0	1,395	0.00%
2022/08/16	1	245.00	1	247.50	245.00	0	1,283	0.00%
2022/08/15	8	243.94	10	245.40	249.00	-2	1,268	-0.16%
2022/08/12	1	240.50	1	240.00	241.00	0	1,257	0.00%
2022/08/11	1	245.50	0	0.00	243.00	1	1,260	0.08%
2022/08/04	0	0.00	7	235.50	238.00	-7	1,158	-0.60%
2022/08/03	5	242.50	5	241.40	236.50	0	1,137	0.00%
2022/08/02	3	239.83	3	237.17	237.00	0	1,098	0.00%
2022/08/01	5	244.00	5	245.00	246.50	0	1,064	0.00%
2022/07/29	7	252.21	7	251.71	244.00	0	1,024	0.00%
2022/07/28	18	239.58	19	242.87	237.50	-1	920	-0.11%
2022/07/27	3	229.33	5	226.50	239.50	-2	785	-0.25%
2022/07/25	0	0.00	1	216.00	220.50	-1	711	-0.14%
2022/07/21	1	208.50	0	0.00	207.50	1	674	0.15%
2022/07/20	5	207.90	10	209.05	207.00	-5	671	-0.74%
2022/07/19	6	212.00	0	0.00	211.00	6	650	0.92%
2022/07/18	6	212.58	6	211.08	212.50	0	641	0.00%
2022/07/15	56	196.35	136	194.44	208.00	-80	603	-13.26%	大賣/
2022/07/14	90	185.76	11	189.18	192.50	79	527	14.97%
2022/07/12	1	169.50	1	170.50	169.50	0	532	0.00%
2022/07/11	3	181.00	2	180.25	180.00	1	535	0.19%
2022/07/08	2	184.50	3	184.00	184.00	-1	535	-0.19%
2022/07/07	2	169.25	2	169.00	176.50	0	525	0.00%
2022/07/06	1	170.00	1	172.00	168.00	0	514	0.00%
2022/07/05	7	181.00	4	175.38	176.00	3	511	0.59%
2022/07/04	4	185.63	3	185.17	184.50	1	492	0.20%
2022/07/01	2	203.75	3	200.50	196.50	-1	489	-0.20%
2022/06/29	0	0.00	2	217.50	222.00	-2	495	-0.40%
2022/06/28	0	0.00	1	221.50	221.50	-1	498	-0.20%
2022/06/27	0	0.00	1	221.00	222.50	-1	499	-0.20%
2022/06/24	1	215.00	0	0.00	214.50	1	504	0.20%
2022/06/23	1	218.50	0	0.00	215.00	1	506	0.20%
2022/06/22	1	221.00	1	223.00	218.00	0	509	0.00%
2022/06/20	1	224.00	2	224.25	221.00	-1	511	-0.20%
2022/06/09	0	0.00	1	252.00	256.00	-1	505	-0.20%
2022/06/08	0	0.00	3	252.00	251.00	-3	513	-0.58%
2022/06/02	3	254.67	0	0.00	251.00	3	535	0.56%
2022/06/01	0	0.00	1	259.50	259.00	-1	532	-0.19%
2022/05/31	0	0.00	1	258.50	258.50	-1	537	-0.19%
2022/05/30	2	256.50	1	259.00	256.50	1	542	0.18%
2022/05/27	7	249.43	8	247.44	249.50	-1	535	-0.19%
2022/05/26	0	0.00	2	237.75	242.00	-2	526	-0.38%
2022/05/25	1	233.50	0	0.00	233.00	1	514	0.19%
2022/05/24	1	228.50	1	232.00	228.50	0	518	0.00%
2022/05/23	0	0.00	3	230.17	230.50	-3	517	-0.58%
2022/05/20	0	0.00	1	226.50	227.50	-1	521	-0.19%
2022/05/19	3	227.83	0	0.00	227.00	3	520	0.58%
2022/05/18	1	223.00	1	225.00	222.00	0	507	0.00%
2022/05/17	0	0.00	1	219.00	221.00	-1	505	-0.20%
2022/05/16	1	212.50	1	222.50	212.50	0	509	0.00%
2022/05/13	2	215.75	1	217.00	215.50	1	505	0.20%
2022/05/10	2	209.00	2	212.50	214.50	0	511	0.00%
2022/05/05	0	0.00	1	225.00	223.50	-1	521	-0.19%
2022/04/26	2	221.00	0	0.00	216.00	2	588	0.34%
2022/04/21	1	238.50	1	236.50	237.00	0	628	0.00%
2022/04/20	1	237.00	0	0.00	237.00	1	630	0.16%
2022/04/19	0	0.00	2	221.25	226.00	-2	626	-0.32%
2022/04/15	2	211.50	0	0.00	211.50	2	619	0.32%
2022/04/07	1	240.50	1	236.00	236.00	0	783	0.00%
2022/03/25	1	241.50	0	0.00	241.00	1	842	0.12%
2022/03/24	1	242.00	0	0.00	244.50	1	843	0.12%
2022/03/17	0	0.00	1	247.50	247.50	-1	938	-0.11%
2022/03/11	7	246.14	7	245.93	245.00	0	1,100	0.00%
2022/03/08	1	239.50	0	0.00	239.50	1	1,305	0.08%
2022/03/01	2	262.75	0	0.00	267.00	2	1,434	0.14%
2022/02/24	0	0.00	2	253.00	253.00	-2	1,425	-0.14%
2022/02/21	1	261.00	2	261.00	261.00	-1	1,422	-0.07%
2022/02/16	3	266.50	3	271.83	266.50	0	1,436	0.00%
2022/02/14	1	256.00	16	253.81	255.00	-15	1,461	-1.03%
2022/02/11	5	266.30	0	0.00	263.00	5	1,499	0.33%
2022/02/10	7	270.79	0	0.00	271.50	7	1,510	0.46%
2022/02/09	15	263.67	0	0.00	266.50	15	1,537	0.98%
2022/01/26	0	0.00	2	255.00	254.50	-2	1,588	-0.13%
2022/01/25	0	0.00	8	259.63	256.50	-8	1,586	-0.50%
2022/01/19	2	278.75	0	0.00	276.00	2	1,536	0.13%
2022/01/18	0	0.00	1	289.00	285.50	-1	1,523	-0.07%
2022/01/14	4	282.00	4	282.00	279.00	0	1,515	0.00%
2022/01/13	1	302.00	1	295.50	295.00	0	1,487	0.00%
2022/01/12	5	299.90	7	308.64	298.50	-2	1,478	-0.14%
2022/01/11	2	301.00	0	0.00	301.00	2	1,464	0.14%
2022/01/07	1	291.50	1	297.00	296.00	0	1,456	0.00%
2022/01/06	3	310.50	1	309.50	308.50	2	1,437	0.14%
2022/01/05	0	0.00	1	319.00	318.50	-1	1,420	-0.07%
2022/01/04	3	324.50	0	0.00	323.00	3	1,402	0.21%
2022/01/03	5	334.70	6	330.67	334.50	-1	1,356	-0.07%
2021/12/30	3	330.83	7	331.93	324.00	-4	1,318	-0.30%
2021/12/29	10	326.05	122	318.05	324.00	-112	1,259	-8.89%	大賣/鉅額交易
2021/12/27	9	317.72	15	322.60	317.00	-6	1,216	-0.49%
2021/12/24	0	0.00	13	315.12	315.00	-13	1,207	-1.08%
2021/12/23	0	0.00	16	321.00	313.00	-16	1,203	-1.33%
2021/12/22	0	0.00	5	322.00	314.00	-5	1,195	-0.42%
2021/12/21	20	319.00	2	317.50	318.00	18	1,194	1.51%
2021/12/20	5	308.50	5	310.00	308.50	0	1,198	0.00%
2021/12/17	44	314.69	5	314.00	313.50	39	1,225	3.18%
2021/12/16	100	320.74	0	320.50	319.50	100	1,230	8.13%
2021/12/14	1	313.46	2	313.00	306.50	-1	1,212	-0.08%
2021/12/13	11	318.50	12	326.00	318.50	-1	1,178	-0.08%
2021/12/10	4	335.00	2	329.50	330.00	2	1,154	0.17%
2021/12/07	0	315.00	0	0.00	310.00	0	1,017	0.00%
2021/12/06	25	321.14	23	325.93	320.00	2	978	0.21%
2021/12/03	3	316.50	8	312.88	318.00	-5	909	-0.55%
2021/12/02	42	301.89	36	306.31	303.00	6	834	0.72%
2021/12/01	32	293.09	32	293.52	299.50	0	748	0.00%
2021/11/30	1	275.50	2	285.50	296.00	-1	660	-0.15%
2021/11/29	0	0.00	2	264.00	269.50	-2	596	-0.34%
2021/11/26	0	0.00	5	267.60	267.50	-5	581	-0.86%
2021/11/24	0	0.00	1	253.00	254.00	-1	561	-0.18%
2021/11/23	2	252.25	1	251.50	250.00	1	560	0.18%
2021/11/22	1	256.00	2	258.25	257.00	-1	562	-0.18%
2021/11/19	2	257.50	1	256.00	257.50	1	563	0.18%
2021/11/18	1	261.50	0	0.00	255.50	1	559	0.18%
2021/11/17	1	264.50	5	265.40	263.00	-4	556	-0.72%
2021/11/12	0	0.00	8	269.13	262.00	-8	551	-1.45%
2021/11/11	10	268.25	15	269.03	263.00	-5	544	-0.92%
2021/11/10	28	270.59	3	269.83	262.00	25	528	4.73%
2021/11/09	7	263.00	13	266.77	263.00	-6	495	-1.21%
2021/11/08	0	0.00	1	268.00	270.00	-1	488	-0.20%
2021/11/05	7	264.36	2	254.50	263.50	5	470	1.06%
2021/11/04	2	249.00	2	258.50	249.00	0	435	0.00%
2021/11/03	2	241.50	0	0.00	241.00	2	417	0.48%
2021/10/29	0	0.00	2	245.00	242.00	-2	412	-0.48%
2021/10/28	2	241.50	4	243.75	241.00	-2	414	-0.48%
2021/10/27	2	240.00	0	0.00	240.00	2	417	0.48%
2021/10/25	1	242.50	0	0.00	241.50	1	422	0.24%
2021/10/22	1	245.00	3	240.33	248.00	-2	427	-0.47%
2021/10/21	3	238.00	2	240.00	236.50	1	423	0.24%
2021/10/20	2	232.75	0	0.00	233.50	2	418	0.48%
2021/10/19	0	0.00	2	235.25	235.00	-2	434	-0.46%
2021/10/18	2	231.50	0	0.00	230.00	2	439	0.45%
2021/10/15	1	232.00	1	238.00	233.00	0	447	0.00%
2021/10/14	0	0.00	4	224.88	228.00	-4	450	-0.89%
2021/10/13	3	223.50	0	0.00	219.50	3	468	0.64%
2021/10/12	1	227.50	1	230.00	225.50	0	494	0.00%
2021/10/08	1	224.00	1	227.00	227.00	0	593	0.00%
2021/10/07	0	0.00	2	223.25	225.50	-2	685	-0.29%
2021/10/06	2	223.50	0	0.00	215.00	2	707	0.28%
2021/10/04	0	0.00	2	227.25	228.50	-2	710	-0.28%
2021/10/01	1	229.00	1	230.00	231.00	0	708	0.00%
2021/09/29	1	229.50	1	228.00	229.00	0	704	0.00%
2021/09/28	3	242.33	0	0.00	238.50	3	709	0.42%
2021/09/27	2	243.50	2	249.50	246.50	0	710	0.00%
2021/09/24	2	250.00	6	245.58	247.00	-4	708	-0.56%
2021/09/23	0	0.00	2	227.50	229.50	-2	697	-0.29%
2021/09/15	3	223.50	1	222.50	220.00	2	684	0.29%
2021/09/13	1	234.00	1	236.00	234.50	0	690	0.00%
2021/09/10	0	0.00	3	233.50	235.50	-3	700	-0.43%
2021/09/09	1	232.00	1	232.50	234.00	0	714	0.00%
2021/09/06	2	242.75	0	0.00	242.50	2	742	0.27%
2021/08/31	4	243.50	2	247.00	247.00	2	771	0.26%
2021/08/30	0	0.00	2	245.00	244.00	-2	786	-0.25%
2021/08/27	0	0.00	1	243.00	243.50	-1	814	-0.12%
2021/08/26	1	242.50	0	0.00	240.50	1	822	0.12%
2021/08/25	0	0.00	2	244.25	246.00	-2	827	-0.24%
2021/08/24	2	238.50	1	241.50	237.50	1	832	0.12%
2021/08/23	0	0.00	1	239.00	239.00	-1	840	-0.12%
2021/08/18	1	233.50	1	226.00	242.00	0	859	0.00%
2021/08/13	2	242.00	0	0.00	244.00	2	872	0.23%
2021/08/12	2	249.75	0	0.00	251.00	2	872	0.23%
2021/08/10	0	0.00	1	268.00	266.00	-1	889	-0.11%
2021/07/28	0	0.00	0	281.00	275.00	0	1,086	0.00%
2021/07/27	1	289.00	0	0.00	281.00	1	1,111	0.09%
2021/07/23	5	287.50	2	293.00	284.50	3	1,133	0.26%
2021/07/22	1	290.52	1	292.50	283.50	0	1,130	0.00%
2021/07/21	1	289.50	1	293.00	283.50	0	1,132	0.00%
2021/07/20	1	288.50	1	290.50	284.00	0	1,135	0.00%
2021/07/19	0	0.00	2	288.00	286.00	-2	1,138	-0.18%
2021/07/15	35	311.50	31	312.42	306.50	4	1,128	0.35%
2021/07/14	5	300.70	7	303.14	308.00	-2	1,037	-0.19%
2021/07/09	1	264.00	0	0.00	264.00	1	979	0.10%
2021/06/30	2	274.00	2	270.00	270.00	0	1,272	0.00%
2021/06/23	0	0.00	1	289.00	289.00	-1	1,368	-0.07%
2021/06/22	7	284.00	6	281.42	280.00	1	1,373	0.07%
2021/06/21	0	0.00	1	287.00	285.50	-1	1,384	-0.07%
2021/06/18	0	0.00	1	296.00	293.50	-1	1,389	-0.07%
2021/06/17	1	278.50	2	283.75	289.00	-1	1,385	-0.07%
2021/06/15	2	280.50	4	281.63	281.50	-2	1,388	-0.14%
2021/06/11	1	280.00	0	0.00	276.00	1	1,394	0.07%
2021/06/07	8	271.81	4	280.50	269.50	4	1,435	0.28%
2021/06/04	3	276.33	5	273.80	278.50	-2	1,456	-0.14%
2021/06/03	1	263.00	3	264.17	264.50	-2	1,459	-0.14%
2021/06/02	1	262.00	0	0.00	257.50	1	1,472	0.07%
2021/06/01	1	272.00	1	274.00	267.00	0	1,488	0.00%
2021/05/31	0	0.00	1	266.50	269.50	-1	1,502	-0.07%
2021/05/28	1	264.50	0	0.00	263.00	1	1,532	0.07%
2021/05/26	3	255.00	3	252.83	255.00	0	1,646	0.00%
2021/05/24	3	244.33	4	242.13	248.00	-1	1,800	-0.06%
2021/05/19	4	244.38	4	246.00	239.00	0	1,846	0.00%
2021/05/18	1	239.00	2	240.00	249.00	-1	1,855	-0.05%
2021/05/17	6	231.42	7	228.93	230.00	-1	1,886	-0.05%
2021/05/14	5	234.00	5	240.50	234.00	0	1,877	0.00%
2021/05/13	3	223.83	3	228.67	236.50	0	1,888	0.00%
2021/05/11	2	263.00	0	0.00	256.50	2	1,931	0.10%
2021/05/10	5	285.00	10	290.00	284.50	-5	1,965	-0.25%
2021/05/07	4	299.00	4	291.25	307.50	0	1,996	0.00%
2021/05/05	2	288.75	2	291.25	284.00	0	2,212	0.00%
2021/05/04	2	286.00	0	0.00	284.00	2	2,347	0.09%
2021/05/03	4	313.50	4	303.51	303.50	0	2,427	0.00%
2021/04/29	1	322.50	1	324.50	318.50	0	2,668	0.00%
2021/04/22	3	330.83	3	319.50	319.50	0	3,169	0.00%
2021/04/21	1	333.50	1	335.00	333.00	0	3,184	0.00%
2021/04/20	2	338.00	2	338.50	340.00	0	3,223	0.00%
2021/04/19	2	335.25	2	334.50	334.50	0	3,230	0.00%
2021/04/16	10	343.75	8	344.94	342.00	2	3,243	0.06%
2021/04/15	2	342.25	2	346.00	354.00	0	3,267	0.00%
2021/04/14	4	348.38	6	341.83	345.50	-2	3,306	-0.06%
2021/04/13	9	367.66	9	357.94	351.00	0	3,280	0.00%
2021/04/12	10	365.15	10	367.25	363.00	0	3,266	0.00%
2021/04/09	3	365.67	3	368.67	360.50	0	3,249	0.00%
2021/04/08	1	368.00	0	0.00	366.00	1	3,219	0.03%
2021/04/07	5	367.00	5	370.30	369.50	0	3,218	0.00%
2021/04/06	2	349.50	3	350.17	358.00	-1	3,129	-0.03%
2021/04/01	2	338.75	1	337.50	337.50	1	3,075	0.03%
2021/03/30	1	333.00	0	0.00	331.50	1	3,051	0.03%
2021/03/29	0	0.00	2	346.50	335.00	-2	3,055	-0.07%
2021/03/26	4	331.13	2	338.70	338.50	2	3,044	0.07%
2021/03/25	1	317.00	1	319.03	317.50	0	3,007	0.00%
2021/03/24	1	313.50	1	317.53	321.50	0	3,005	0.00%
2021/03/23	2	320.25	2	322.00	315.00	0	2,992	0.00%
2021/03/22	1	308.00	1	310.50	314.50	0	2,983	0.00%
2021/03/19	3	315.51	8	315.63	313.00	-5	2,981	-0.17%
2021/03/18	0	325.00	0	0.00	322.00	0	2,978	0.00%
2021/03/17	1	327.00	1	329.00	324.00	0	3,000	0.00%
2021/03/16	2	324.50	2	324.76	324.50	0	3,000	0.00%
2021/03/15	1	318.99	1	321.00	320.00	0	3,011	0.00%
2021/03/12	0	322.50	0	0.00	317.00	0	3,025	0.00%
2021/03/11	0	0.00	0	325.00	320.00	0	3,013	0.00%
2021/03/10	0	0.00	0	313.00	313.00	0	2,998	0.00%
2021/03/09	4	305.37	4	299.13	299.00	0	2,973	0.00%
2021/03/08	0	313.00	1	324.50	310.00	-1	2,958	-0.03%
2021/03/05	3	320.83	2	323.75	318.00	1	2,971	0.03%
2021/03/04	1	330.52	1	337.00	330.50	0	2,968	0.00%
2021/03/03	25	334.38	3	331.67	343.00	22	2,954	0.74%
2021/03/02	11	342.32	44	346.61	335.50	-33	2,932	-1.13%
2021/02/26	26	355.96	24	357.98	352.50	2	2,886	0.07%
2021/02/25	35	369.19	24	370.65	372.50	11	2,823	0.39%
2021/02/24	7	349.36	7	350.57	349.50	0	2,691	0.00%
2021/02/23	0	0.00	0	348.50	347.50	0	2,692	0.00%
2021/02/22	9	355.83	8	356.19	352.50	1	2,778	0.04%
2021/02/19	7	353.36	7	357.14	350.50	0	2,765	0.00%
2021/02/18	2	351.25	2	354.00	355.00	0	2,792	0.00%
2021/02/17	3	347.83	8	350.44	355.50	-5	2,843	-0.18%
2021/02/05	0	0.00	0.6	337.43	334.00	-0.6	2,829	-0.02%
2021/02/04	1	338.50	1	341.00	335.00	0	2,857	0.00%
2021/02/03	13	339.12	7	340.64	340.00	6	2,890	0.21%
2021/02/02	28	350.04	27	347.89	345.50	1	2,877	0.03%
2021/02/01	4	338.25	6	343.67	332.00	-2	2,876	-0.07%
2021/01/29	0.1	348.00	0	0.00	348.00	0.1	2,819	0.00%
2021/01/28	44.5	352.77	62	356.06	349.00	-17.6	2,771	-0.63%
2021/01/27	77	363.47	57.4	361.86	371.00	19.6	2,689	0.73%
2021/01/26	54.2	366.10	53	372.34	347.50	1.2	2,561	0.04%
2021/01/25	63	361.17	102	365.29	369.50	-39	2,450	-1.59%	大賣/
2021/01/22	131	364.65	251	368.50	359.50	-120	2,351	-5.10%	大買/大賣/鉅額交易
2021/01/21	59.2	328.54	51	330.21	338.50	8.2	2,105	0.39%
2021/01/20	10.3	306.94	9.2	308.11	308.00	1.1	1,942	0.06%
2021/01/19	9	299.00	7	298.64	299.50	2	1,824	0.11%
2021/01/18	6	297.00	9	297.44	300.00	-3	1,762	-0.17%
2021/01/15	11	294.41	7	297.43	283.00	4	1,686	0.24%
2021/01/14	7.2	285.18	4	285.25	283.00	3.2	1,596	0.20%
2021/01/13	1	290.00	4	287.75	291.50	-3	1,571	-0.19%
2021/01/11	1	284.50	3	283.50	282.50	-2	1,551	-0.13%
2021/01/08	9	280.89	9	283.39	282.50	0	1,557	0.00%
2021/01/07	1	292.50	2	287.25	286.00	-1	1,527	-0.07%
2021/01/06	1	270.50	1	274.00	271.50	0	1,489	0.00%
2021/01/05	2	280.50	38	279.17	277.50	-36	1,499	-2.40%
2021/01/04	39	275.77	2	274.50	276.50	37	1,514	2.44%
2020/12/31	1	269.00	0	0.00	273.00	1	1,543	0.06%
2020/12/30	11	272.23	15	271.33	271.50	-4	1,574	-0.25%
2020/12/29	3	262.00	0	0.00	263.00	3	1,626	0.18%
2020/12/22	2	259.00	2	255.50	253.50	0	1,942	0.00%
2020/12/18	1	266.00	0.2	275.00	266.50	0.8	1,965	0.04%
2020/12/14	15	268.77	0	0.00	273.00	15	2,060	0.73%
2020/12/11	3	277.00	20	270.75	272.50	-17	2,084	-0.82%
2020/12/10	4	285.38	3	285.83	284.00	1	2,107	0.05%
2020/12/09	1	293.50	5	290.90	291.00	-4	2,193	-0.18%
2020/12/08	7	292.14	3	291.83	292.50	4	2,275	0.18%
2020/12/07	0	0.00	4	281.88	281.00	-4	2,284	-0.18%
2020/12/03	5	287.70	1	287.50	287.50	4	2,312	0.17%
2020/12/01	23	290.13	23	293.57	288.50	0	2,359	0.00%
2020/11/30	7	287.86	8	291.13	292.50	-1	2,357	-0.04%
2020/11/26	1	284.50	1	286.50	288.50	0	2,367	0.00%
2020/11/23	1	289.50	0	0.00	289.00	1	2,464	0.04%
2020/11/20	10	292.45	10	291.80	292.00	0	2,539	0.00%
2020/11/19	34	297.40	37	301.27	288.50	-3	2,550	-0.12%
2020/11/18	0	0.00	1	292.50	293.50	-1	2,489	-0.04%
2020/11/17	6	288.83	3	289.83	289.00	3	2,517	0.12%
2020/11/16	11	297.41	10	294.45	296.50	1	2,518	0.04%
2020/11/13	9	288.00	9	285.56	288.50	0	2,474	0.00%
2020/11/12	7	284.79	9	282.28	283.50	-2	2,456	-0.08%
2020/11/11	2	284.50	2	285.00	277.00	0	2,421	0.00%
2020/11/10	6	276.33	1	279.50	273.50	5	2,386	0.21%
2020/11/09	0	0.00	1	282.00	282.00	-1	2,374	-0.04%
2020/11/05	0	0.00	1	258.50	261.50	-1	2,379	-0.04%
2020/11/04	8	256.88	8	259.19	262.00	0	2,431	0.00%
2020/11/02	4	246.75	4	237.88	244.50	0	2,481	0.00%
2020/10/23	1	266.50	1	269.50	271.00	0	2,681	0.00%
2020/10/22	3	271.00	3	272.17	267.00	0	2,764	0.00%
2020/10/21	4	274.75	2	273.00	273.00	2	2,826	0.07%
2020/10/20	2	277.50	4	276.63	278.50	-2	2,871	-0.07%
2020/10/19	5	277.20	3	275.00	274.00	2	2,935	0.07%
2020/10/16	1	286.00	3	289.17	282.50	-2	2,915	-0.07%
2020/10/15	3	286.83	2	287.00	293.50	1	2,887	0.03%
2020/10/14	3	291.17	3	292.33	289.00	0	2,872	0.00%
2020/10/13	0	0.00	1	292.00	291.00	-1	2,859	-0.03%
2020/10/12	1	297.00	1	299.50	295.50	0	2,838	0.00%
2020/10/08	6	292.25	5	292.50	295.00	1	2,806	0.04%
2020/10/07	7	290.00	6	290.58	293.00	1	2,766	0.04%
2020/10/06	24	292.83	31	294.68	288.00	-7	2,727	-0.26%
2020/10/05	47	287.72	58	287.43	290.00	-11	2,664	-0.41%
2020/09/30	25	278.82	122	275.60	281.00	-97	2,570	-3.77%	大賣/
2020/09/29	172	279.83	64	279.05	271.00	108	2,618	4.12%	大買/鉅額交易
2020/09/28	9	266.17	3	267.33	268.00	6	2,618	0.23%
2020/09/25	3	260.50	3	253.67	255.00	0	2,709	0.00%
2020/09/24	3	263.00	3	264.17	261.50	0	2,698	0.00%
2020/09/21	6	275.58	6	276.67	273.50	0	2,675	0.00%
2020/09/18	3	269.17	3	271.50	272.00	0	2,640	0.00%
2020/09/17	0	0.00	1	268.00	268.00	-1	2,611	-0.04%
2020/09/16	4	270.25	6	271.08	269.50	-2	2,598	-0.08%
2020/09/15	16	269.28	16	272.00	268.00	0	2,574	0.00%
2020/09/14	100	270.02	101	268.10	269.00	-1	2,543	-0.04%	大賣/
2020/09/11	27	260.93	26	259.15	266.00	1	2,468	0.04%
2020/09/10	2	243.75	2	243.50	242.00	0	2,484	0.00%
2020/09/09	1	242.50	2	245.00	247.00	-1	2,496	-0.04%
2020/09/08	3	243.17	3	246.00	251.00	0	2,535	0.00%
2020/09/07	7	251.57	5	253.00	242.50	2	2,579	0.08%
2020/09/04	2	258.00	1	261.50	256.50	1	2,651	0.04%
2020/09/03	5	268.60	6	272.17	265.50	-1	2,687	-0.04%
2020/09/02	0	0.00	2	273.25	267.00	-2	2,688	-0.07%
2020/09/01	4	267.00	1	265.50	270.00	3	2,744	0.11%
2020/08/31	18	269.11	19	272.55	271.00	-1	2,746	-0.04%
2020/08/28	12	265.92	10	268.10	273.00	2	2,743	0.07%
2020/08/27	53	272.22	57	276.61	268.00	-4	2,733	-0.15%
2020/08/26	6	270.75	18	272.03	275.00	-12	2,689	-0.45%
2020/08/25	3	258.83	12	260.96	260.00	-9	2,632	-0.34%
2020/08/24	19	250.55	8	249.50	256.00	11	2,619	0.42%
2020/08/21	17	240.97	6	240.67	242.00	11	2,628	0.42%
2020/08/20	3	222.00	3	233.50	221.50	0	2,672	0.00%
2020/08/19	10	258.90	20	247.00	247.00	-10	2,721	-0.37%
2020/08/17	0	0.00	5	271.30	264.00	-5	3,182	-0.16%
2020/08/14	11	261.23	6	264.25	268.00	5	3,488	0.14%
2020/08/13	3	263.00	8	266.25	263.00	-5	3,612	-0.14%
2020/08/12	20	264.70	15	268.17	264.00	5	3,636	0.14%
2020/08/11	16	278.56	15	280.40	271.50	1	3,683	0.03%
2020/08/10	46	288.16	44	288.27	282.00	2	3,755	0.05%
2020/08/07	11	301.45	16	303.31	300.00	-5	3,758	-0.13%
2020/08/06	45	307.47	53	310.92	303.00	-8	3,880	-0.21%
2020/08/05	50	312.93	23	312.35	310.50	27	3,883	0.70%
2020/08/04	2	288.50	1	285.00	287.00	1	3,852	0.03%
2020/08/03	0	0.00	11	290.05	284.50	-11	3,962	-0.28%
2020/07/31	6	288.25	3	280.17	285.50	3	4,088	0.07%
2020/07/30	11	281.05	11	282.36	282.00	0	4,254	0.00%
2020/07/29	22	274.05	22	274.77	282.50	0	4,449	0.00%
2020/07/28	21	287.74	20	291.75	271.00	1	4,646	0.02%
2020/07/27	37	308.38	39	311.68	301.00	-2	4,700	-0.04%
2020/07/24	17	305.00	40	302.73	298.00	-23	4,667	-0.49%
2020/07/23	53	299.38	45	304.63	299.00	8	4,633	0.17%
2020/07/22	10	301.50	0	0.00	303.00	10	4,599	0.22%
2020/07/21	0	0.00	1	291.50	291.50	-1	4,617	-0.02%
2020/07/20	3	265.67	2	266.50	265.00	1	4,657	0.02%
2020/07/17	3	279.00	1	286.00	276.00	2	4,696	0.04%
2020/07/14	1	283.00	0	0.00	282.50	1	4,971	0.02%
2020/07/13	1	304.50	0	0.00	294.50	1	5,074	0.02%
2020/07/10	0	0.00	3	300.50	300.50	-3	5,113	-0.06%
2020/07/09	0	0.00	7	313.86	310.00	-7	5,157	-0.14%
2020/07/08	38	329.21	31	326.11	330.00	7	5,272	0.13%
2020/07/07	64	316.29	74	321.55	311.00	-10	5,184	-0.19%
2020/07/06	33	306.55	33	307.23	323.00	0	5,152	0.00%
2020/07/03	0	0.00	1	306.00	295.00	-1	5,074	-0.02%
2020/07/02	2	286.00	0	0.00	295.00	2	5,119	0.04%
2020/06/30	10	246.50	0	0.00	247.00	10	5,149	0.19%
2020/06/19	0	0.00	1	245.00	245.50	-1	5,438	-0.02%
2020/06/18	0	0.00	102	236.80	238.00	-102	5,444	-1.87%	大賣/鉅額交易
2020/06/17	188	234.76	93	236.18	232.00	95	5,453	1.74%	大買/
2020/06/16	23	230.52	17	229.97	229.50	6	5,373	0.11%
2020/06/15	15	225.97	37	232.81	222.50	-22	5,415	-0.41%
2020/06/12	24	226.13	2	224.25	231.00	22	5,460	0.40%
2020/06/11	27.1	237.26	51	233.32	226.00	-23.9	5,398	-0.44%
2020/06/10	45	235.22	53	231.85	233.00	-8	5,336	-0.15%
2020/06/09	23	238.24	38	237.01	236.50	-15	5,275	-0.28%
2020/06/08	25	240.12	28	238.34	240.00	-3	5,281	-0.06%
2020/06/05	3	225.83	1	225.00	224.50	2	5,218	0.04%
2020/06/04	19	222.50	29	221.72	223.00	-10	5,219	-0.19%
2020/06/03	42	217.92	78	216.26	222.00	-36	5,212	-0.69%
2020/06/02	35	214.21	81	215.31	213.50	-46	5,201	-0.88%
2020/06/01	43	213.09	131	212.08	212.50	-88	5,192	-1.69%	大賣/
2020/05/29	208	211.90	0	0.00	217.00	208	5,174	4.02%	大買/鉅額交易
2020/05/28	15	218.17	51	218.66	213.50	-36	5,173	-0.70%
2020/05/27	98	228.60	58	226.73	228.50	40	5,145	0.78%
2020/05/26	34.1	232.91	54	227.53	225.00	-19.9	5,108	-0.39%
2020/05/25	107	228.06	117	230.44	225.50	-10	5,034	-0.20%	大買/大賣/
2020/05/22	68	223.63	186	220.09	229.00	-118	4,861	-2.43%	大賣/鉅額交易
2020/05/21	180	199.36	210.1	201.03	210.00	-30.1	4,572	-0.66%	大買/大賣/
2020/05/20	172	186.54	52	187.26	191.00	120	4,323	2.78%	大買/鉅額交易
2020/05/19	44	178.66	127	180.64	176.50	-83	4,370	-1.90%	大賣/
2020/05/18	155	178.28	95	178.67	176.50	60	4,334	1.38%	大買/
2020/05/15	96	182.51	66	182.49	183.00	30	4,254	0.71%
2020/05/14	5	182.20	1	179.00	173.50	4	4,167	0.10%
2020/05/13	68	187.21	88.1	187.34	184.00	-20.1	4,115	-0.49%
2020/05/12	56	191.18	74	189.27	192.50	-18	3,985	-0.45%
2020/05/11	55	188.97	276	189.97	188.00	-221	3,942	-5.61%	大賣/鉅額交易
2020/05/08	161	189.61	67	188.43	187.00	94	3,847	2.44%	大買/
2020/05/07	115	186.82	236	187.72	187.00	-121	3,738	-3.24%	大買/大賣/鉅額交易
2020/05/06	250	183.48	64	183.09	185.00	186	3,608	5.15%	大買/鉅額交易
2020/05/05	250	177.93	137	177.61	176.50	113	3,427	3.30%	大買/大賣/鉅額交易
2020/05/04	124	168.42	375	164.86	176.50	-251	3,219	-7.80%	大買/大賣/鉅額交易
2020/04/30	584	160.80	61	160.21	166.50	523	2,986	17.51%	大買/鉅額交易
2020/04/29	28	154.88	22	153.52	151.50	6	2,881	0.21%
2020/04/28	5	151.50	5	152.00	150.50	0	2,871	0.00%
2020/04/27	18	152.56	15	151.13	152.00	3	2,870	0.10%
2020/04/24	10	146.00	14	146.79	148.00	-4	2,834	-0.14%
2020/04/23	13	147.38	11	148.41	145.50	2	2,830	0.07%
2020/04/22	15	141.10	17	140.15	145.00	-2	2,796	-0.07%
2020/04/21	22	143.48	20	144.53	142.00	2	2,762	0.07%
2020/04/20	15	150.60	175	151.25	148.50	-160	2,723	-5.88%	大賣/鉅額交易
2020/04/17	201	157.64	65	153.40	151.00	136	2,689	5.06%	大買/鉅額交易
2020/04/16	26	141.75	14	141.00	145.00	12	2,635	0.46%
2020/04/15	9	138.89	21	138.21	138.00	-12	2,560	-0.47%
2020/04/14	39	137.33	54	137.11	137.50	-15	2,557	-0.59%
2020/04/13	133	138.20	109	138.63	136.00	24	2,538	0.95%	大買/大賣/
2020/04/10	0	0.00	5	130.00	131.50	-5	2,459	-0.20%
2020/04/09	16	132.09	12	135.71	130.50	4	2,432	0.16%
2020/04/08	18	132.22	22	130.84	138.50	-4	2,350	-0.17%
2020/04/07	38	134.22	32	135.00	132.50	6	2,303	0.26%
2020/04/06	13	130.54	0	0.00	132.00	13	2,242	0.58%
2020/04/01	0	0.00	20	127.00	126.50	-20	2,213	-0.90%
2020/03/31	38	129.07	38	132.99	128.50	0	2,182	0.00%
2020/03/30	2	125.50	2	129.50	130.50	0	2,113	0.00%
2020/03/27	18	138.92	214	134.12	129.00	-196	2,078	-9.43%	大賣/鉅額交易
2020/03/26	16	124.03	51	115.80	127.50	-35	2,020	-1.73%
2020/03/25	0	0.00	61	116.00	116.00	-61	1,934	-3.15%
2020/03/24	21	105.48	4	102.75	105.50	17	1,955	0.87%
2020/03/23	38	97.18	44	98.42	96.20	-6	1,955	-0.31%
2020/03/20	37	97.35	49	96.59	98.00	-12	1,940	-0.62%
2020/03/19	148	96.36	41	97.85	89.10	107	1,915	5.59%	大買/鉅額交易
2020/03/18	132	100.01	26	104.88	99.00	106	1,849	5.73%	大買/鉅額交易
2020/03/16	2	125.50	5	121.80	117.00	-3	1,791	-0.17%
2020/03/12	1	155.50	10	146.00	143.50	-9	1,768	-0.51%
2020/03/11	0	0.00	1	167.50	160.00	-1	1,758	-0.06%
2020/03/10	6	161.83	179	160.62	165.00	-173	1,827	-9.46%	大賣/鉅額交易
2020/03/09	25	168.92	10	169.50	165.00	15	1,903	0.79%
2020/03/06	14	173.29	14	172.89	173.50	0	2,205	0.00%
2020/03/05	158	171.62	6	169.17	172.50	152	2,393	6.35%	大買/鉅額交易
2020/03/04	1	166.50	0	0.00	167.00	1	2,572	0.04%
2020/03/03	26	170.94	158	171.86	168.00	-132	2,624	-5.03%	大賣/鉅額交易
2020/03/02	142	165.43	7	167.64	167.00	135	2,662	5.07%	大買/鉅額交易
2020/02/27	18	173.11	43	175.45	170.50	-25	2,834	-0.88%
2020/02/26	29	178.67	148	181.91	178.00	-119	2,928	-4.06%	大賣/鉅額交易
2020/02/25	19	182.18	13	182.23	183.50	6	3,005	0.20%
2020/02/24	157	179.77	9	180.78	182.00	148	3,000	4.93%	大買/鉅額交易
2020/02/21	22	184.43	97	181.76	179.00	-75	2,993	-2.51%
2020/02/20	202	186.17	113	186.83	182.00	89	2,937	3.03%	大買/大賣/
2020/02/19	11	171.50	11	169.00	172.50	0	2,758	0.00%
2020/02/18	1	171.50	1	174.00	169.00	0	2,769	0.00%
2020/02/14	1	172.00	0	0.00	171.50	1	2,819	0.04%
2020/02/13	1	173.00	1	174.00	169.00	0	2,834	0.00%
2020/02/12	0	0.00	10	175.00	172.50	-10	2,839	-0.35%
2020/02/11	13	173.46	2	172.25	173.50	11	2,918	0.38%
2020/02/10	6	161.67	8	166.44	169.00	-2	2,945	-0.07%
2020/02/06	8	172.88	6	172.67	173.50	2	3,053	0.07%
2020/02/05	0	0.00	10	174.50	171.50	-10	3,068	-0.33%
2020/02/04	5	175.50	4	175.63	176.00	1	3,073	0.03%
2020/02/03	21	166.36	25	169.54	175.00	-4	3,126	-0.13%
2020/01/31	35.1	170.44	13	171.38	172.00	22.1	3,176	0.70%
2020/01/30	6	168.25	2	163.50	163.50	4	3,245	0.12%
2020/01/20	4	181.50	7	181.71	181.50	-3	3,250	-0.09%
2020/01/17	1	180.00	0	0.00	181.00	1	3,285	0.03%
2020/01/15	37	189.00	37.5	187.32	189.00	-0.5	3,435	-0.01%
2020/01/14	27	186.70	27.1	187.34	188.00	-0.1	3,505	0.00%
2020/01/13	61	185.71	62	186.83	188.50	-1	3,600	-0.03%
2020/01/10	11	189.91	11	190.55	188.00	0	3,781	0.00%
2020/01/09	3	189.50	2	190.50	193.00	1	3,722	0.03%
2020/01/08	6	188.00	5	184.10	186.50	1	3,796	0.03%
2020/01/07	6	188.92	17	186.44	188.00	-11	3,851	-0.29%
2020/01/06	103	184.79	121	184.73	184.00	-18	3,881	-0.46%	大買/大賣/
2019/12/25	55	172.99	1	173.00	175.00	54	4,578	1.18%
2019/12/24	53	166.26	0	0.00	166.50	53	4,633	1.14%
2019/12/23	40	165.74	1	165.00	160.50	39	4,703	0.83%
2019/12/19	10	197.75	46	198.64	197.50	-36	4,846	-0.74%
2019/12/18	33	195.58	20	197.00	197.00	13	5,012	0.26%
2019/12/17	50	188.50	0	0.00	189.00	50	5,156	0.97%
2019/12/16	31	188.00	0	0.00	188.00	31	5,306	0.58%
2019/12/13	21	181.00	6	184.33	183.00	15	5,353	0.28%
2019/12/12	53	184.98	11	189.82	185.50	42	5,335	0.79%
2019/12/10	1	175.50	0	0.00	178.00	1	5,294	0.02%
2019/12/06	1	168.50	0	0.00	171.50	1	5,293	0.02%
2019/12/05	7	180.00	5	177.70	176.00	2	5,291	0.04%
2019/12/04	55	177.16	56	176.07	175.00	-1	5,227	-0.02%
2019/12/03	174	179.44	227	180.53	182.00	-53	5,150	-1.03%	大買/大賣/
2019/12/02	107	167.69	61	166.77	173.00	46	4,842	0.95%	大買/
2019/11/29	76	157.72	91	157.04	157.50	-15	4,653	-0.32%
2019/11/28	4	152.25	7	150.93	149.00	-3	4,468	-0.07%
2019/11/27	14	149.39	25	150.32	150.50	-11	4,411	-0.25%
2019/11/26	53	149.33	50	149.63	146.00	3	4,360	0.07%
2019/11/25	38	141.03	45	142.03	146.00	-7	4,176	-0.17%
2019/11/22	29	132.28	27	133.11	133.00	2	4,042	0.05%
2019/11/21	9	128.22	10	127.55	127.00	-1	3,954	-0.03%
2019/11/20	13	123.62	1	126.50	126.00	12	3,956	0.30%
2019/11/19	5	126.00	0	0.00	125.00	5	3,978	0.13%
2019/11/18	11	128.18	1	129.00	128.00	10	3,984	0.25%
2019/11/15	0	0.00	6	129.75	129.00	-6	3,982	-0.15%
2019/11/14	36	128.40	61	128.07	129.50	-25	3,978	-0.63%
2019/11/13	5	125.90	9	126.50	126.50	-4	3,968	-0.10%
2019/11/12	7	122.00	7	119.36	123.50	0	4,003	0.00%
2019/11/11	3	121.50	3	121.50	120.00	0	4,025	0.00%
2019/11/08	25	118.32	24	119.17	124.00	1	4,039	0.02%
2019/11/07	14	124.64	23	123.83	124.50	-9	4,007	-0.22%
2019/11/06	51	128.18	37	127.74	127.50	14	4,074	0.34%
2019/11/05	5	121.50	0	0.00	123.00	5	4,067	0.12%
2019/10/31	20	127.43	19	128.92	125.00	1	4,083	0.02%
2019/10/30	1	130.00	6	123.42	130.00	-5	4,053	-0.12%
2019/10/29	22	126.20	36	127.19	120.50	-14	3,986	-0.35%
2019/10/28	12	132.08	11	133.09	131.00	1	3,952	0.03%
2019/10/25	4	132.75	4	132.50	131.00	0	3,966	0.00%
2019/10/24	114	132.69	96	133.22	134.00	18	3,926	0.46%	大買/
2019/10/23	22	126.55	17	127.26	128.50	5	3,818	0.13%
2019/10/22	24	127.27	14	128.14	127.00	10	3,793	0.26%
2019/10/21	21	127.00	20	126.28	127.00	1	3,737	0.03%
2019/10/18	119	126.08	144	124.72	123.50	-25	3,656	-0.68%	大買/大賣/
2019/10/17	9	115.44	19	114.74	117.00	-10	3,541	-0.28%
2019/10/16	23	114.76	33	114.06	116.00	-10	3,540	-0.28%
2019/10/15	31	113.37	15	112.30	111.00	16	3,440	0.47%
2019/10/14	23	113.57	23	114.02	110.50	0	3,380	0.00%
2019/10/09	85	112.40	78	112.65	112.50	7	3,332	0.21%
2019/10/08	51	110.57	36	110.49	112.50	15	3,122	0.48%
2019/10/07	26	100.77	19	100.45	102.50	7	3,042	0.23%
2019/10/04	3	97.40	4	97.58	100.00	-1	3,010	-0.03%
2019/10/03	27	98.29	26	98.23	97.80	1	2,971	0.03%
2019/10/02	14	96.31	14	96.60	98.90	0	2,863	0.00%
2019/10/01	45	97.68	45	97.25	97.00	0	2,822	0.00%
2019/09/27	11	94.40	13	94.75	97.20	-2	2,752	-0.07%
2019/09/26	67	97.01	67	97.51	95.50	0	2,694	0.00%
2019/09/25	16	97.41	15	96.94	96.30	1	2,610	0.04%
2019/09/24	14	98.48	14	98.54	98.00	0	2,551	0.00%
2019/09/23	26	100.31	25	99.10	96.20	1	2,445	0.04%
2019/09/20	11	92.70	12	92.80	95.50	-1	2,249	-0.04%
2019/09/19	25	85.89	22	85.67	86.90	3	2,077	0.14%
2019/09/18	10	76.36	9	76.26	79.00	1	1,908	0.05%
2019/09/10	2	75.80	4	75.50	75.30	-2	1,821	-0.11%
2019/09/09	2	78.10	0	0.00	76.60	2	1,797	0.11%
2019/09/04	0	0.00	2	72.40	74.20	-2	1,736	-0.12%
2019/09/03	2	74.20	0	0.00	71.50	2	1,746	0.11%
2019/08/23	0	0.00	2	78.40	76.00	-2	1,675	-0.12%
2019/08/22	4	77.60	2	78.50	76.70	2	1,652	0.12%
2019/08/16	13	77.75	13	77.36	77.70	0	1,554	0.00%
2019/08/14	4	76.78	4	76.20	75.40	0	1,442	0.00%
2019/08/12	2	73.55	2	74.20	74.10	0	1,353	0.00%
2019/08/08	3	76.03	3	77.43	75.90	0	1,287	0.00%
2019/08/07	2	70.80	3	70.90	74.20	-1	1,177	-0.08%
2019/08/06	1	63.50	1	63.40	67.60	0	1,085	0.00%
2019/08/05	3	69.27	3	68.97	67.70	0	1,039	0.00%
2019/08/01	5	69.22	4	69.05	69.10	1	985	0.10%
2019/07/30	2	68.20	3	67.20	66.50	-1	917	-0.11%
2019/07/29	2	64.40	1	64.60	65.90	1	848	0.12%
2019/07/26	0	0.00	1	59.90	60.10	-1	803	-0.12%
2019/07/23	1	59.40	0	0.00	57.90	1	779	0.13%
2019/07/22	4	58.40	4	57.98	58.50	0	750	0.00%
2019/07/19	12	57.50	12	57.83	57.60	0	716	0.00%
2019/07/18	8	54.04	8	54.60	55.60	0	623	0.00%
2019/07/17	0	0.00	1	51.50	51.10	-1	562	-0.18%
2019/07/16	5	51.40	4	52.13	51.50	1	555	0.18%
2019/07/12	5	50.24	5	49.56	49.70	0	523	0.00%
2019/07/11	9	48.31	9	48.09	48.80	0	464	0.00%
2019/07/10	2	43.18	4	43.43	45.20	-2	394	-0.51%
2019/07/09	1	41.60	0	0.00	41.60	1	357	0.28%
2019/07/08	1	41.90	1	41.50	41.10	0	354	0.00%
2019/07/01	10	41.00	10	41.10	40.70	0	325	0.00%
2019/06/27	5	39.00	5	39.07	39.30	0	296	0.00%
2019/06/18	0	0.00	1	38.35	38.00	-1	349	-0.29%
2019/06/14	2	37.48	0	0.00	37.15	2	350	0.57%
2019/06/11	0	0.00	2	39.70	38.00	-2	340	-0.59%
2019/06/10	2	39.18	1	38.70	39.45	1	321	0.31%
2019/05/16	1	35.20	1	35.15	35.15	0	309	0.00%
2019/05/02	0	0.00	13	35.01	35.35	-13	286	-4.53%
2019/04/30	0	0.00	17	34.90	34.90	-17	283	-6.00%
2019/04/29	30	35.71	0	0.00	34.90	30	290	10.33%
2019/01/02	0	0.00	1	33.45	33.00	-1	109	-0.91%
2018/12/24	0	0.00	1	33.10	32.50	-1	110	-0.91%
2018/12/13	1	32.35	0	0.00	32.30	1	107	0.93%
2018/12/06	1	34.70	2	34.05	33.85	-1	92	-1.08%
2018/10/11	1	26.85	2	27.33	27.05	-1	278	-0.36%
2018/10/08	1	30.05	0	0.00	30.30	1	280	0.36%
2018/09/06	0	0.00	1	34.10	34.10	-1	293	-0.34%
2018/07/27	1	36.75	0	0.00	36.70	1	285	0.35%
2018/07/25	1	37.05	0	0.00	37.05	1	268	0.37%
2018/07/24	2	38.00	3	38.97	38.50	-1	256	-0.39%
2018/04/03	0	0.00	112	40.56	40.20	-112	333	-33.55%	大賣/鉅額交易
2018/04/02	112	39.85	0	0.00	39.85	112	283	39.53%	大買/鉅額交易
2018/01/18	3	41.75	3	42.80	40.10	0	797	0.00%