家登 (3680)-統一-仁愛券商分點個股進出

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

家登

(3680)

可現股當沖

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

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－統一-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	430.00	2	428.50	424.00	-1	2,042	-0.05%
2024/04/25	4	426.63	4	422.00	420.00	0	2,090	0.00%
2024/04/24	6	438.75	6	432.92	442.00	0	2,085	0.00%
2024/04/23	2	410.25	1	414.00	410.00	1	2,076	0.05%
2024/04/22	2	416.25	2	418.50	404.50	0	2,062	0.00%
2024/04/19	1	442.00	0	0.00	419.50	1	2,040	0.05%
2024/04/17	0	482.00	0	0.00	482.00	0	1,961	0.00%
2024/04/16	2	451.75	0	0.00	459.50	2	1,946	0.10%
2024/04/12	2	476.50	5	473.60	479.00	-3	1,918	-0.16%
2024/04/11	1	470.50	0	0.00	470.50	1	1,866	0.05%
2024/04/10	2	451.75	0	0.00	451.00	2	1,855	0.11%
2024/04/09	2	468.00	2	472.25	468.00	0	1,821	0.00%
2024/04/02	1	467.00	24.2	460.67	475.50	-23.2	1,758	-1.32%
2024/04/01	26	449.35	4	447.75	458.00	22	1,685	1.31%
2024/03/29	1	434.00	1	447.00	434.00	0	1,648	0.00%
2024/03/28	1	432.50	2	438.25	432.50	-1	1,602	-0.06%
2024/03/26	1	426.00	1	430.50	423.00	0	1,590	0.00%
2024/03/25	1	430.00	0	0.00	430.50	1	1,585	0.06%
2024/03/22	1	414.50	0	0.00	417.50	1	1,576	0.06%
2024/03/18	0	0.00	1	414.00	425.00	-1	1,547	-0.06%
2024/03/15	1	409.00	1	423.00	409.00	0	1,557	0.00%
2024/03/13	0	0.00	5	404.00	404.00	-5	1,599	-0.31%
2024/03/07	1	444.00	1	465.50	444.00	0	1,690	0.00%
2024/03/06	2	454.25	1	455.00	454.00	1	1,676	0.06%
2024/03/05	0	0.00	26	451.00	452.50	-26	1,698	-1.53%
2024/03/04	2	460.00	3	467.00	457.00	-1	1,726	-0.06%
2024/03/01	3	455.17	2	460.75	451.50	1	1,699	0.06%
2024/02/29	1	448.50	0	0.00	450.00	1	1,683	0.06%
2024/02/27	0	0.00	1	445.00	448.50	-1	1,692	-0.06%
2024/02/26	0	0.00	1	463.47	459.00	-1	1,715	-0.06%
2024/02/23	28	459.36	9	443.83	470.00	19	1,687	1.13%
2024/02/22	1	431.50	0	0.00	429.00	1	1,588	0.06%
2024/02/20	1	432.00	1	426.50	420.00	0	1,569	0.00%
2024/02/19	2	437.00	1.5	434.33	427.00	0.5	1,553	0.03%
2024/02/16	0	0.00	5	441.20	433.00	-5	1,560	-0.32%
2024/02/15	1.5	442.00	2	430.50	446.00	-0.5	1,551	-0.03%
2024/02/05	2	416.75	1	411.00	411.00	1	1,554	0.06%
2024/02/02	1	405.00	1	408.00	405.00	0	1,543	0.00%
2024/02/01	2	407.50	7	409.07	405.00	-5	1,568	-0.32%
2024/01/31	1	402.00	0	0.00	402.00	1	1,566	0.06%
2024/01/30	1	402.50	0	0.00	402.00	1	1,565	0.06%
2024/01/29	1	389.50	2	394.50	395.50	-1	1,569	-0.06%
2024/01/25	0	0.00	0.1	401.00	392.50	-0.1	1,606	-0.01%
2024/01/24	1	399.00	2	402.00	399.00	-1	1,573	-0.06%
2024/01/23	2	401.50	2	399.04	398.00	0	1,566	0.00%
2024/01/22	1	387.00	1.2	386.70	387.00	-0.2	1,482	-0.01%
2024/01/19	1	377.50	8	370.44	377.50	-7	1,455	-0.48%
2024/01/18	8	366.44	0	0.00	360.50	8	1,431	0.56%
2024/01/08	0	360.50	0	0.00	358.50	0	1,530	0.00%
2024/01/04	0	0.00	5	361.00	357.50	-5	1,604	-0.31%
2024/01/02	0	369.00	0	0.00	366.50	0	1,751	0.00%
2023/12/29	0	0.00	1	371.00	370.50	-1	1,805	-0.06%
2023/12/28	0	370.50	0	0.00	368.00	0	1,811	0.00%
2023/12/27	0	0.00	1	371.00	371.00	-1	1,833	-0.05%
2023/12/20	1	374.49	0	0.00	373.50	1	1,906	0.05%
2023/12/19	0	369.00	0	0.00	374.00	0	1,915	0.00%
2023/12/18	1	374.00	1	373.50	374.00	0	1,919	0.00%
2023/12/13	1	367.00	0	0.00	367.00	1	1,893	0.05%
2023/12/12	13	370.69	0	0.00	367.50	13	1,910	0.68%
2023/12/11	0	0.00	1	374.50	374.50	-1	1,895	-0.05%
2023/12/08	0	368.56	0	0.00	372.50	0	1,899	0.00%
2023/12/07	4	368.02	2	369.00	369.00	2	1,869	0.11%
2023/12/06	33	381.91	6	384.58	377.50	27	1,845	1.46%
2023/12/05	0	369.29	0	0.00	372.00	0	1,839	0.00%
2023/12/04	1	377.23	0	0.00	377.00	1	1,877	0.06%
2023/12/01	0	0.00	3	388.33	389.00	-3	1,828	-0.16%
2023/11/30	1	382.63	0	0.00	382.00	1	1,823	0.06%
2023/11/29	1	389.50	1	389.00	389.50	0	1,807	0.00%
2023/11/27	1	375.00	0.2	378.25	375.00	0.8	1,796	0.04%
2023/11/24	0	0.00	1	381.50	383.00	-1	1,797	-0.06%
2023/11/23	2	390.75	2.1	393.55	388.00	-0.1	1,790	-0.01%
2023/11/22	1	381.00	1.1	379.95	381.00	-0.1	1,739	-0.01%
2023/11/17	1	381.50	1	378.50	381.50	0	1,915	0.00%
2023/11/16	3	372.67	1	374.50	374.00	2	1,938	0.10%
2023/11/15	1	372.50	0	0.00	372.00	1	1,981	0.05%
2023/11/13	1.1	374.36	5	379.60	375.00	-3.9	2,025	-0.19%
2023/11/09	0	0.00	2	358.00	360.00	-2	1,967	-0.10%
2023/11/07	2.1	370.40	0	0.00	374.00	2.1	1,921	0.11%
2023/11/06	0	0.00	2	369.50	366.00	-2	1,931	-0.10%
2023/11/02	2	363.25	1	360.00	367.50	1	1,950	0.05%
2023/10/30	1	355.00	1	354.50	355.00	0	1,935	0.00%
2023/10/27	1	360.00	0	0.00	350.00	1	1,939	0.05%
2023/10/25	2	378.25	4	377.75	378.50	-2	1,940	-0.10%
2023/10/24	1	374.00	1	373.50	374.00	0	1,921	0.00%
2023/10/23	1	367.50	0	0.00	365.00	1	1,928	0.05%
2023/10/20	0	0.00	1	365.50	378.00	-1	1,930	-0.05%
2023/10/19	3	372.00	0	0.00	367.50	3	1,929	0.16%
2023/10/18	1	368.50	1	372.00	368.50	0	1,946	0.00%
2023/10/17	1	383.00	1	383.00	383.00	0	1,939	0.00%
2023/10/16	4	378.63	0	0.00	376.00	4	1,938	0.21%
2023/10/13	2.1	388.83	1	391.00	388.50	1.1	1,938	0.06%
2023/10/12	2.1	380.50	2	380.00	387.00	0.1	1,942	0.01%
2023/10/11	1	382.00	26	382.73	382.00	-25	1,931	-1.29%
2023/10/06	2	384.00	4	381.75	380.50	-2	1,902	-0.11%
2023/10/05	21	368.50	4	369.25	368.50	17	1,827	0.93%
2023/10/03	0	0.00	1	359.00	356.50	-1	1,805	-0.06%
2023/10/02	2	356.00	1	357.00	357.50	1	1,804	0.06%
2023/09/28	10	344.40	6	349.50	344.00	4	1,782	0.22%
2023/09/26	3	343.33	4	344.50	342.00	-1	1,822	-0.05%
2023/09/25	3	338.33	1	335.50	338.00	2	1,817	0.11%
2023/09/21	1	327.00	7	330.93	325.50	-6	1,820	-0.33%
2023/09/20	1	335.00	1	336.00	335.00	0	1,838	0.00%
2023/09/19	1	332.50	1	337.00	332.50	0	1,891	0.00%
2023/09/14	1	343.50	1	344.50	343.50	0	1,955	0.00%
2023/09/13	9	335.78	6	333.67	336.00	3	1,974	0.15%
2023/09/11	1	332.50	1	340.50	332.50	0	2,002	0.00%
2023/09/08	2	341.50	1	354.50	335.50	1	2,020	0.05%
2023/09/07	17	340.32	18.2	352.38	350.00	-1.2	2,044	-0.06%
2023/09/04	1	338.50	2	333.00	333.00	-1	2,165	-0.05%
2023/09/01	1	343.50	1	350.50	341.50	0	2,171	0.00%
2023/08/31	1	346.00	13	349.04	345.00	-12	2,178	-0.55%
2023/08/30	14	358.96	1	357.50	358.00	13	2,179	0.60%
2023/08/29	1	354.50	0	0.00	354.50	1	2,202	0.05%
2023/08/25	2.1	358.52	2	356.50	355.00	0.1	2,202	0.00%
2023/08/24	0.1	364.50	80	371.03	361.50	-79.9	2,197	-3.64%
2023/08/23	136	368.83	48	373.92	376.50	88	2,163	4.07%	大買/
2023/08/21	0	0.00	2	349.25	362.00	-2	2,154	-0.09%
2023/08/18	3	351.50	2	346.50	351.00	1	2,124	0.05%
2023/08/17	1	327.50	1	323.00	327.50	0	2,061	0.00%
2023/08/15	1	313.00	1	314.00	313.00	0	2,121	0.00%
2023/08/10	30	323.00	0	0.00	310.50	30	2,287	1.31%
2023/08/07	0	0.00	2	338.00	341.00	-2	2,236	-0.09%
2023/08/04	1	337.00	10	338.05	337.00	-9	2,258	-0.40%
2023/08/02	0	0.00	19	340.00	339.50	-19	2,241	-0.85%
2023/08/01	1	358.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	0	0.00	1	360.00	362.50	-1	2,231	-0.04%
2023/07/28	1	354.00	1	360.50	353.50	0	2,213	0.00%
2023/07/26	0	0.00	0.2	353.50	349.00	-0.2	2,203	-0.01%
2023/07/24	0	0.00	1	362.50	359.50	-1	2,207	-0.05%
2023/07/21	2.1	367.60	2	372.00	369.50	0.1	2,195	0.00%
2023/07/20	1.1	384.05	0	0.00	383.00	1.1	2,192	0.05%
2023/07/18	0	0.00	1	396.00	399.00	-1	2,234	-0.04%
2023/07/17	1	398.00	1	397.50	398.00	0	2,230	0.00%
2023/07/14	2	393.50	1	386.50	393.00	1	2,217	0.05%
2023/07/10	1	400.00	1	406.50	400.00	0	2,297	0.00%
2023/07/05	1	413.50	1	417.00	413.50	0	2,442	0.00%
2023/07/04	2	415.50	0	0.00	415.50	2	2,445	0.08%
2023/07/03	1	432.50	11	429.27	432.50	-10	2,433	-0.41%
2023/06/30	1	428.50	13	427.35	428.50	-12	2,455	-0.49%
2023/06/29	1	418.00	20	417.38	418.00	-19	2,467	-0.77%
2023/06/28	1	417.00	11	412.68	417.00	-10	2,481	-0.40%
2023/06/27	8	424.88	7	424.36	416.50	1	2,485	0.04%
2023/06/26	18	427.47	10	424.35	424.50	8	2,490	0.32%
2023/06/21	53	419.59	10	421.45	427.00	43	2,464	1.74%
2023/06/20	0	0.00	1	410.50	417.00	-1	2,474	-0.04%
2023/06/19	21	415.64	24	412.79	407.00	-3	2,477	-0.12%
2023/06/16	1	400.50	1	400.50	400.50	0	2,480	0.00%
2023/06/15	36	405.18	35	407.63	406.00	1	2,542	0.04%
2023/06/14	3	388.33	0	0.00	387.00	3	2,577	0.12%
2023/06/13	0	0.00	0	405.50	396.00	0	2,585	0.00%
2023/06/12	23	393.11	28	397.14	399.50	-5	2,588	-0.19%
2023/06/09	2	378.50	4	373.13	377.50	-2	2,532	-0.08%
2023/06/08	1	362.00	1	361.00	362.00	0	2,484	0.00%
2023/06/07	1	356.50	0	0.00	356.50	1	2,463	0.04%
2023/06/06	0	0.00	3	347.67	348.50	-3	2,460	-0.12%
2023/06/02	1	361.00	0	0.00	356.50	1	2,473	0.04%
2023/05/31	1	362.50	0	0.00	361.50	1	2,569	0.04%
2023/05/30	0	0.00	1	363.50	366.50	-1	2,555	-0.04%
2023/05/29	2	382.00	2	375.00	370.00	0	2,539	0.00%
2023/05/26	3	380.00	2	391.50	375.00	1	2,523	0.04%
2023/05/25	12	377.83	17	377.44	380.50	-5	2,446	-0.20%
2023/05/23	8	370.63	1	370.00	370.50	7	2,381	0.29%
2023/05/22	1	367.50	1	376.00	367.50	0	2,409	0.00%
2023/05/19	1	372.00	4	379.00	372.00	-3	2,430	-0.12%
2023/05/18	0	0.00	68	374.44	370.50	-68	2,412	-2.82%
2023/05/17	106	360.89	41	367.87	373.50	65	2,371	2.74%	大買/
2023/05/16	1	340.50	1	339.00	340.50	0	2,262	0.00%
2023/05/12	4	335.13	0	0.00	337.00	4	2,317	0.17%
2023/05/11	4	347.38	0	0.00	341.00	4	2,412	0.17%
2023/05/10	20	332.85	1	336.00	343.00	19	2,430	0.78%
2023/05/09	0	0.00	9	338.89	333.50	-9	2,441	-0.37%
2023/05/05	0	0.00	1	339.50	341.50	-1	2,475	-0.04%
2023/05/03	0	0.00	6	345.83	349.50	-6	2,502	-0.24%
2023/05/02	1	349.00	0	0.00	349.00	1	2,526	0.04%
2023/04/27	0	0.00	5	343.50	347.00	-5	2,558	-0.20%
2023/04/26	1	332.00	6	330.00	346.50	-5	2,617	-0.19%
2023/04/24	1	348.00	1	344.50	348.00	0	2,813	0.00%
2023/04/21	1	348.50	1	357.00	339.00	0	2,837	0.00%
2023/04/20	1	344.00	1	346.00	344.00	0	2,821	0.00%
2023/04/19	0	0.00	1	347.00	344.00	-1	2,828	-0.04%
2023/04/17	3	354.33	2	366.00	349.00	1	2,801	0.04%
2023/04/14	3	368.00	2	370.50	365.50	1	2,777	0.04%
2023/04/13	1	358.50	1	359.00	358.50	0	2,749	0.00%
2023/04/12	5	359.00	89	369.63	362.00	-84	2,765	-3.04%
2023/04/11	7	374.50	113	372.98	372.50	-106	2,734	-3.88%	大賣/鉅額交易
2023/04/10	37	373.51	18	374.11	371.50	19	2,685	0.71%
2023/04/07	36	364.74	0	0.00	366.50	36	2,632	1.37%
2023/04/06	81	363.92	2	369.00	360.00	79	2,620	3.01%
2023/03/31	58	370.27	13	370.27	374.00	45	2,591	1.74%
2023/03/30	11	360.95	0	0.00	365.50	11	2,544	0.43%
2023/03/29	1	366.00	11	367.91	366.00	-10	2,518	-0.40%
2023/03/28	13	365.00	2	371.00	365.00	11	2,502	0.44%
2023/03/27	1	375.50	1	366.50	375.50	0	2,472	0.00%
2023/03/24	1	360.00	24	360.90	360.00	-23	2,408	-0.95%
2023/03/23	24	366.38	32	366.48	364.00	-8	2,385	-0.34%
2023/03/22	32	364.22	1	365.50	363.00	31	2,349	1.32%
2023/03/21	7	358.79	15	358.27	355.00	-8	2,323	-0.34%
2023/03/20	15	357.60	3	347.00	349.00	12	2,309	0.52%
2023/03/17	8	338.19	7	333.93	338.50	1	2,259	0.04%
2023/03/16	3	324.00	2	322.75	324.00	1	2,201	0.05%
2023/03/15	2	324.50	4	325.88	322.50	-2	2,178	-0.09%
2023/03/14	0	0.00	3	315.50	313.00	-3	2,139	-0.14%
2023/03/13	4	314.63	3	313.00	315.00	1	2,139	0.05%
2023/03/10	1	308.50	0	0.00	307.50	1	2,141	0.05%
2023/03/09	2	312.50	1	318.00	312.00	1	2,162	0.05%
2023/03/08	1	313.00	1	312.00	313.00	0	2,155	0.00%
2023/03/07	1	310.00	1	320.00	310.00	0	2,145	0.00%
2023/03/06	1	316.00	36	315.82	316.00	-35	2,103	-1.66%
2023/03/03	1	295.50	17	300.12	295.50	-16	2,017	-0.79%
2023/03/02	15	290.47	0	0.00	291.00	15	1,988	0.75%
2023/02/24	0	0.00	15	295.07	291.00	-15	1,990	-0.75%
2023/02/23	1	291.50	1	288.50	291.50	0	1,983	0.00%
2023/02/22	0	0.00	0	286.00	284.50	0	1,985	0.00%
2023/02/20	15	294.17	7	300.00	293.00	8	2,000	0.40%
2023/02/17	1	297.00	22	290.39	297.00	-21	2,041	-1.03%
2023/02/16	41	285.67	11	288.59	289.50	30	2,009	1.49%
2023/02/15	0	0.00	0	285.50	278.00	0	2,035	0.00%
2023/02/14	0	0.00	0	288.50	287.50	0	2,053	0.00%
2023/02/10	1	289.50	4.1	291.34	289.50	-3.1	2,112	-0.15%
2023/02/09	6.2	304.01	10	301.30	296.50	-3.9	2,072	-0.19%
2023/02/08	7	292.79	23	291.22	294.50	-16	1,958	-0.82%
2023/02/07	23	291.43	1	288.50	292.00	22	1,934	1.14%
2023/02/06	1	285.00	1	287.00	285.00	0	1,904	0.00%
2023/02/03	1	284.50	1	281.00	284.50	0	1,897	0.00%
2023/02/02	36	279.63	2	279.00	279.00	34	1,892	1.80%
2023/01/31	1	277.00	11	282.14	277.00	-10	1,879	-0.53%
2023/01/30	16	285.91	5	287.30	281.00	11	1,866	0.59%
2023/01/16	7	277.93	6	285.08	279.00	1	1,841	0.05%
2023/01/13	27	285.56	30	289.38	279.00	-3	1,789	-0.17%
2023/01/12	4	279.50	5	273.30	279.50	-1	1,627	-0.06%
2023/01/11	4	270.13	4	270.13	270.00	0	1,598	0.00%
2023/01/10	0	0.00	16	271.44	265.00	-16	1,600	-1.00%
2023/01/09	18	278.50	4	282.00	278.50	14	1,586	0.88%
2023/01/06	1	278.50	2	278.75	278.50	-1	1,622	-0.06%
2023/01/05	0	0.00	1	272.50	273.50	-1	1,654	-0.06%
2023/01/04	1	273.50	1	276.50	273.50	0	1,691	0.00%
2023/01/03	1	276.00	26	270.94	276.00	-25	1,690	-1.48%
2022/12/28	0	0.00	2	248.75	251.50	-2	1,643	-0.12%
2022/12/27	1	249.50	0	0.00	247.50	1	1,649	0.06%
2022/12/16	0	0.00	1	254.00	257.00	-1	1,815	-0.06%
2022/12/14	1	261.00	0	0.00	262.00	1	1,833	0.05%
2022/12/12	2	264.00	0	0.00	257.50	2	1,866	0.11%
2022/12/09	1	270.00	22	271.34	270.00	-21	1,867	-1.12%
2022/12/08	21	269.36	10	265.40	266.00	11	1,886	0.58%
2022/12/06	2	269.75	1	274.00	271.50	1	1,973	0.05%
2022/12/05	2	271.75	13	267.54	272.50	-11	2,109	-0.52%
2022/12/02	1	254.50	4	254.38	254.50	-3	2,135	-0.14%
2022/12/01	5	250.40	2	252.00	251.00	3	2,150	0.14%
2022/11/30	1	244.50	4	245.63	244.50	-3	2,126	-0.14%
2022/11/29	1	239.00	0	0.00	238.00	1	2,125	0.05%
2022/11/28	1	239.00	2	241.75	242.00	-1	2,141	-0.05%
2022/11/25	3	242.50	1	242.50	240.00	2	2,189	0.09%
2022/11/24	2	242.50	4	240.25	242.00	-2	2,200	-0.09%
2022/11/23	1	234.00	0	0.00	234.00	1	2,246	0.04%
2022/11/21	14	239.86	0	0.00	235.00	14	2,342	0.60%
2022/11/15	11	243.86	1	243.00	242.50	10	2,447	0.41%
2022/11/11	1	236.50	1	240.00	236.50	0	2,536	0.00%
2022/11/10	2	220.50	5	223.00	223.00	-3	2,594	-0.12%
2022/11/09	6	231.50	7	230.64	229.00	-1	2,569	-0.04%
2022/11/08	3	220.50	3	218.00	214.50	0	2,531	0.00%
2022/11/07	4	219.88	32	221.78	216.00	-28	2,505	-1.12%
2022/11/03	2	216.75	2	217.50	217.00	0	2,514	0.00%
2022/11/02	2	214.00	0	0.00	213.00	2	2,527	0.08%
2022/10/31	31	220.02	2	218.25	216.50	29	2,552	1.14%
2022/10/27	1	210.00	0	0.00	210.50	1	2,575	0.04%
2022/10/24	5	201.00	0	0.00	200.50	5	2,685	0.19%
2022/10/21	3	202.00	0	0.00	200.50	3	2,798	0.11%
2022/10/18	2	214.75	2	214.75	217.00	0	2,799	0.00%
2022/10/14	1	224.00	1	224.50	215.50	0	2,745	0.00%
2022/10/13	3	224.00	3	222.33	219.00	0	2,708	0.00%
2022/10/11	3	261.00	2	261.25	252.00	1	2,662	0.04%
2022/10/07	2	278.50	0	0.00	277.50	2	2,725	0.07%
2022/10/05	5	279.50	0	0.00	278.50	5	2,713	0.18%
2022/10/04	1	286.50	4	289.00	286.50	-3	2,673	-0.11%
2022/09/30	1	278.50	1	279.50	282.00	0	2,629	0.00%
2022/09/29	1	282.00	1	283.00	280.00	0	2,619	0.00%
2022/09/28	1	276.00	0	0.00	267.50	1	2,589	0.04%
2022/09/27	2	273.25	2	278.75	279.50	0	2,586	0.00%
2022/09/23	7	275.79	0	0.00	273.50	7	2,557	0.27%
2022/09/20	1	291.00	1	289.50	291.00	0	2,500	0.00%
2022/09/15	13	295.00	5	303.10	293.00	8	2,430	0.33%
2022/09/14	1	294.50	2	291.25	294.50	-1	2,375	-0.04%
2022/09/13	4	299.88	3	301.33	297.00	1	2,332	0.04%
2022/09/12	93	299.09	135	296.40	298.00	-42	2,245	-1.87%	大賣/
2022/09/08	32	280.80	3	272.50	281.50	29	2,081	1.39%
2022/09/02	1	274.00	1	277.50	273.00	0	1,947	0.00%
2022/08/31	1	287.00	1	285.00	285.00	0	1,879	0.00%
2022/08/30	2	288.25	0	0.00	288.00	2	1,859	0.11%
2022/08/29	0	0.00	1	274.00	282.50	-1	1,796	-0.06%
2022/08/26	1	281.50	1	286.00	281.50	0	1,748	0.00%
2022/08/25	4	280.25	13	282.38	284.00	-9	1,694	-0.53%
2022/08/24	8	259.19	1	261.50	263.00	7	1,613	0.43%
2022/08/23	2	255.25	0	0.00	255.00	2	1,581	0.13%
2022/08/22	0	0.00	46	261.07	260.00	-46	1,584	-2.90%
2022/08/19	4	270.38	2	272.75	267.00	2	1,571	0.13%
2022/08/18	0	0.00	5	270.00	270.50	-5	1,499	-0.33%
2022/08/17	5	265.60	18	264.56	266.00	-13	1,395	-0.93%
2022/08/16	1	245.00	1	251.50	245.00	0	1,283	0.00%
2022/08/15	11	244.23	3	246.17	249.00	8	1,268	0.63%
2022/08/12	1	241.00	1	240.50	241.00	0	1,257	0.00%
2022/08/11	1	243.00	1	252.00	243.00	0	1,260	0.00%
2022/08/10	1	244.00	0	0.00	244.00	1	1,243	0.08%
2022/08/04	0	0.00	1	238.50	238.00	-1	1,158	-0.09%
2022/08/03	16	241.97	15	239.73	236.50	1	1,137	0.09%
2022/08/01	0	0.00	1	247.00	246.50	-1	1,064	-0.09%
2022/07/29	2	244.25	2	252.75	244.00	0	1,024	0.00%
2022/07/28	14	245.25	39	242.42	237.50	-25	920	-2.72%
2022/07/27	27	234.69	2	234.75	239.50	25	785	3.18%
2022/07/22	2	213.50	2	212.75	212.00	0	690	0.00%
2022/07/20	2	207.75	2	208.75	207.00	0	671	0.00%
2022/07/18	5	212.60	5	211.70	212.50	0	641	0.00%
2022/07/15	15	198.53	26	199.38	208.00	-11	603	-1.82%
2022/07/14	11	180.59	0	0.00	192.50	11	527	2.08%
2022/07/12	0	0.00	2	177.00	169.50	-2	532	-0.38%
2022/07/08	0	0.00	1	184.50	184.00	-1	535	-0.19%
2022/07/07	2	174.25	1	174.50	176.50	1	525	0.19%
2022/07/05	1	180.00	1	186.50	176.00	0	511	0.00%
2022/06/09	48	253.47	0	0.00	256.00	48	505	9.50%
2022/06/02	0	0.00	87	254.35	251.00	-87	535	-16.24%
2022/05/30	22	256.95	4	254.00	256.50	18	542	3.32%
2022/05/27	30	247.37	0	0.00	249.50	30	535	5.60%
2022/05/26	36	243.25	6	241.83	242.00	30	526	5.69%
2022/05/25	1	233.50	0	0.00	233.00	1	514	0.19%
2022/05/18	1	223.50	3	224.17	222.00	-2	507	-0.39%
2022/05/17	1	216.50	1	219.00	221.00	0	505	0.00%
2022/05/16	1	220.50	1	225.00	212.50	0	509	0.00%
2022/05/13	2	216.50	2	218.50	215.50	0	505	0.00%
2022/05/11	1	214.50	0	0.00	211.00	1	508	0.20%
2022/05/10	1	214.50	1	213.50	214.50	0	511	0.00%
2022/05/06	0	0.00	1	218.00	219.00	-1	516	-0.19%
2022/05/05	1	225.00	0	0.00	223.50	1	521	0.19%
2022/05/04	0	0.00	1	221.00	221.00	-1	528	-0.19%
2022/04/29	2	215.25	0	0.00	215.00	2	550	0.36%
2022/04/28	2	213.75	1	217.50	214.50	1	571	0.17%
2022/04/27	1	206.50	5	211.30	215.50	-4	579	-0.69%
2022/04/26	3	218.83	1	222.50	216.00	2	588	0.34%
2022/04/25	4	219.00	3	219.00	217.00	1	588	0.17%
2022/04/22	1	233.50	0	0.00	230.50	1	594	0.17%
2022/04/20	13	234.81	30	234.07	237.00	-17	630	-2.70%
2022/04/19	8	229.38	12	227.17	226.00	-4	626	-0.64%
2022/04/18	25	215.20	1	212.00	213.50	24	619	3.87%
2022/04/14	1	220.50	0	0.00	220.50	1	629	0.16%
2022/04/11	1	230.50	1	228.00	228.00	0	696	0.00%
2022/04/08	1	237.00	20	237.88	237.00	-19	727	-2.61%
2022/04/06	20	244.50	0	0.00	249.50	20	814	2.46%
2022/03/21	0	0.00	0.3	248.00	246.50	-0.3	874	-0.03%
2022/03/11	0	0.00	1	245.00	245.00	-1	1,100	-0.09%
2022/03/09	1	239.00	0	0.00	239.00	1	1,225	0.08%
2022/03/04	5	264.60	5	263.40	260.00	0	1,438	0.00%
2022/03/03	5	279.90	70	271.16	271.00	-65	1,437	-4.52%
2022/03/02	65	272.08	0	0.00	274.50	65	1,443	4.50%
2022/03/01	1	265.50	0	0.00	267.00	1	1,434	0.07%
2022/01/26	0	0.00	50	252.67	254.50	-50	1,588	-3.15%
2022/01/25	0	0.00	10	260.25	256.50	-10	1,586	-0.63%
2022/01/21	0	0.00	50	266.86	267.00	-50	1,570	-3.18%
2022/01/20	0	0.00	5	279.60	278.00	-5	1,546	-0.32%
2022/01/19	10	275.85	105	278.69	276.00	-95	1,536	-6.18%	大賣/
2022/01/18	1	293.00	0	0.00	285.50	1	1,523	0.07%
2022/01/17	0	0.00	1	287.50	288.50	-1	1,519	-0.07%
2022/01/14	2	279.25	0	0.00	279.00	2	1,515	0.13%
2022/01/12	1	299.00	0	0.00	298.50	1	1,478	0.07%
2022/01/11	1	305.00	0	0.00	301.00	1	1,464	0.07%
2022/01/10	25	299.40	0	0.00	308.00	25	1,454	1.72%
2022/01/07	1	296.00	0	0.00	296.00	1	1,456	0.07%
2022/01/06	0	0.00	4	310.00	308.50	-4	1,437	-0.28%
2022/01/05	1	319.50	1	323.50	318.50	0	1,420	0.00%
2022/01/04	6	331.33	10	338.50	323.00	-4	1,402	-0.29%
2022/01/03	2	328.75	3	328.67	334.50	-1	1,356	-0.07%
2021/12/30	10	330.75	27	333.61	324.00	-17	1,318	-1.29%
2021/12/29	2	325.75	14	323.71	324.00	-12	1,259	-0.95%
2021/12/28	1	317.00	1	315.50	315.50	0	1,221	0.00%
2021/12/27	1	315.00	59	315.92	317.00	-58	1,216	-4.77%
2021/12/24	48	318.79	1	315.00	315.00	47	1,207	3.89%
2021/12/23	0	0.00	5	321.40	313.00	-5	1,203	-0.42%
2021/12/21	0	0.00	1	313.00	318.00	-1	1,194	-0.08%
2021/12/20	3	310.50	0	0.00	308.50	3	1,198	0.25%
2021/12/17	2	314.00	1	313.50	313.50	1	1,225	0.08%
2021/12/16	5	316.10	4	319.00	319.50	1	1,230	0.08%
2021/12/15	3	310.50	0	0.00	309.00	3	1,220	0.25%
2021/12/14	3	309.67	16	317.38	306.50	-13	1,212	-1.07%
2021/12/13	2	318.50	0	0.00	318.50	2	1,178	0.17%
2021/12/10	44	321.02	5	333.20	330.00	39	1,154	3.38%
2021/12/09	5	312.40	16	315.88	320.00	-11	1,086	-1.01%
2021/12/08	139	317.88	18	319.25	317.50	121	1,052	11.50%	大買/鉅額交易
2021/12/07	0	0.00	9	320.56	310.00	-9	1,017	-0.88%
2021/12/06	7	317.71	12	324.46	320.00	-5	978	-0.51%
2021/12/03	91	317.40	1	318.00	318.00	90	909	9.90%
2021/12/02	0	0.00	107	305.17	303.00	-107	834	-12.82%	大賣/鉅額交易
2021/12/01	33	294.80	13	287.35	299.50	20	748	2.67%
2021/11/30	73	279.37	0	0.00	296.00	73	660	11.05%
2021/11/29	0	0.00	1	264.00	269.50	-1	596	-0.17%
2021/11/26	21	254.81	0	0.00	267.50	21	581	3.61%
2021/11/23	0	0.00	2	252.00	250.00	-2	560	-0.36%
2021/11/18	1	255.50	1	261.50	255.50	0	559	0.00%
2021/11/15	0	0.00	1	267.50	264.00	-1	548	-0.18%
2021/11/12	2	263.50	1	269.50	262.00	1	551	0.18%
2021/11/11	1	263.00	0	0.00	263.00	1	544	0.18%
2021/11/10	0	0.00	15	269.27	262.00	-15	528	-2.84%
2021/11/09	1	269.50	1	269.50	263.00	0	495	0.00%
2021/11/08	0	0.00	5	266.00	270.00	-5	488	-1.02%
2021/11/05	15	259.83	1	263.00	263.50	14	470	2.98%
2021/11/01	0	0.00	4	246.50	244.50	-4	415	-0.96%
2021/10/29	1	242.50	0	0.00	242.00	1	412	0.24%
2021/10/22	0	0.00	1	244.50	248.00	-1	427	-0.23%
2021/10/05	3	221.83	3	225.00	226.50	0	709	0.00%
2021/10/01	0	0.00	2	227.00	231.00	-2	708	-0.28%
2021/09/30	1	233.50	0	0.00	235.00	1	708	0.14%
2021/09/29	0	0.00	1	229.00	229.00	-1	704	-0.14%
2021/09/27	1	248.00	1	242.50	246.50	0	710	0.00%
2021/09/24	10	245.00	0	0.00	247.00	10	708	1.41%
2021/09/23	3	229.17	0	0.00	229.50	3	697	0.43%
2021/09/15	1	220.50	0	0.00	220.00	1	684	0.15%
2021/09/06	1	249.00	0	0.00	242.50	1	742	0.13%
2021/08/16	1	229.00	0	0.00	234.00	1	871	0.11%
2021/08/12	0	0.00	10	250.00	251.00	-10	872	-1.15%
2021/08/11	1	252.50	0	0.00	252.50	1	880	0.11%
2021/08/04	1	275.50	0	0.00	272.50	1	993	0.10%
2021/08/03	1	267.50	0	0.00	270.00	1	1,026	0.10%
2021/07/29	0	0.00	1	278.50	277.50	-1	1,071	-0.09%
2021/07/26	1	288.00	3	287.67	288.00	-2	1,124	-0.18%
2021/07/23	1	284.50	1	295.50	284.50	0	1,133	0.00%
2021/07/22	1	283.50	1	293.00	283.50	0	1,130	0.00%
2021/07/20	10	285.75	0	0.00	284.00	10	1,135	0.88%
2021/07/15	5	312.10	18	314.17	306.50	-13	1,128	-1.15%
2021/07/14	16	302.09	7	301.43	308.00	9	1,037	0.87%
2021/07/13	1	278.00	2	279.50	280.00	-1	961	-0.10%
2021/07/12	1	271.50	1	272.50	271.50	0	967	0.00%
2021/07/09	0	0.00	1	263.50	264.00	-1	979	-0.10%
2021/07/05	0	0.00	1	281.00	274.50	-1	1,116	-0.09%
2021/07/02	1	274.00	3	275.83	274.00	-2	1,135	-0.18%
2021/07/01	1	270.50	1	277.50	270.50	0	1,224	0.00%
2021/06/18	1	293.50	1	292.00	293.50	0	1,389	0.00%
2021/06/17	1	289.00	1	284.50	289.00	0	1,385	0.00%
2021/06/16	1	281.50	1	283.50	281.50	0	1,391	0.00%
2021/06/11	1	276.00	1	281.50	276.00	0	1,394	0.00%
2021/06/04	1	278.50	1	271.00	278.50	0	1,456	0.00%
2021/06/03	1	264.50	2	264.00	264.50	-1	1,459	-0.07%
2021/05/25	0	0.00	1	254.50	256.50	-1	1,782	-0.06%
2021/05/24	0	0.00	1	243.50	248.00	-1	1,800	-0.06%
2021/05/21	0	0.00	1	240.00	238.50	-1	1,812	-0.06%
2021/05/20	0	0.00	3	238.67	237.50	-3	1,833	-0.16%
2021/05/12	4	240.00	0	0.00	231.00	4	1,897	0.21%
2021/05/11	2	263.00	0	0.00	256.50	2	1,931	0.10%
2021/05/10	2	285.25	3	285.00	284.50	-1	1,965	-0.05%
2021/05/07	0	0.00	1	305.00	307.50	-1	1,996	-0.05%
2021/05/04	4	291.25	0	0.00	284.00	4	2,347	0.17%
2021/05/03	1	305.50	2	306.25	303.50	-1	2,427	-0.04%
2021/04/28	0	0.00	70	319.93	317.50	-70	2,830	-2.47%
2021/04/27	15	323.43	1	324.00	322.00	14	2,943	0.48%
2021/04/26	2	322.00	4	323.00	323.00	-2	3,004	-0.07%
2021/04/23	4	321.00	0	0.00	322.50	4	3,075	0.13%
2021/04/22	3	325.00	0	0.00	319.50	3	3,169	0.09%
2021/04/19	3	334.83	0	0.00	334.50	3	3,230	0.09%
2021/04/16	3	344.33	0	0.00	342.00	3	3,243	0.09%
2021/04/15	1	343.50	0	0.00	354.00	1	3,267	0.03%
2021/04/14	30	342.57	3	346.83	345.50	27	3,306	0.82%
2021/04/13	31	365.81	6	366.00	351.00	25	3,280	0.76%
2021/04/12	3	365.17	28	369.73	363.00	-25	3,266	-0.77%
2021/04/09	32	369.30	8	366.69	360.50	24	3,249	0.74%
2021/04/08	1	363.50	10	366.80	366.00	-9	3,219	-0.28%
2021/04/07	17	369.09	43	371.55	369.50	-26	3,218	-0.81%
2021/04/06	40	354.69	5	355.20	358.00	35	3,129	1.12%
2021/04/01	3	337.33	2	340.25	337.50	1	3,075	0.03%
2021/03/31	2	326.50	0	0.00	326.00	2	3,051	0.07%
2021/03/30	0	0.00	10	334.75	331.50	-10	3,051	-0.33%
2021/03/29	5	337.70	21	337.33	335.00	-16	3,055	-0.52%
2021/03/26	4	336.25	13	335.96	338.50	-9	3,044	-0.30%
2021/03/25	18	318.08	0	0.00	317.50	18	3,007	0.60%
2021/03/24	21	319.95	1	322.00	321.50	20	3,005	0.67%
2021/03/23	0	0.00	32	319.86	315.00	-32	2,992	-1.07%
2021/03/22	32	314.36	0	0.00	314.50	32	2,983	1.07%
2021/03/19	1	313.00	0	0.00	313.00	1	2,981	0.03%
2021/03/17	0	0.00	1	329.00	324.00	-1	3,000	-0.03%
2021/03/16	1	326.00	0	0.00	324.50	1	3,000	0.03%
2021/03/15	1	320.00	2	318.00	320.00	-1	3,011	-0.03%
2021/03/12	0	0.00	1	320.00	317.00	-1	3,025	-0.03%
2021/03/11	1	320.50	1	324.00	320.00	0	3,013	0.00%
2021/03/10	3	315.17	16	313.34	313.00	-13	2,998	-0.43%
2021/03/09	5	305.00	2	307.50	299.00	3	2,973	0.10%
2021/03/08	4	316.00	1	330.00	310.00	3	2,958	0.10%
2021/03/05	3	321.67	2	324.50	318.00	1	2,971	0.03%
2021/03/04	3	335.83	2	335.00	330.50	1	2,968	0.03%
2021/03/03	4	333.13	3	334.50	343.00	1	2,954	0.03%
2021/03/02	11	343.32	2	338.75	335.50	9	2,932	0.31%
2021/02/26	11	356.14	14	355.82	352.50	-3	2,886	-0.10%
2021/02/25	21	371.17	35	365.66	372.50	-14	2,823	-0.50%
2021/02/24	44	356.25	42	353.54	349.50	2	2,691	0.07%
2021/02/23	7	345.36	3	347.50	347.50	4	2,692	0.15%
2021/02/22	2	353.75	0	0.00	352.50	2	2,778	0.07%
2021/02/19	3	354.00	1	357.00	350.50	2	2,765	0.07%
2021/02/18	1	352.50	6	351.92	355.00	-5	2,792	-0.18%
2021/02/17	2	354.50	20	348.95	355.50	-18	2,843	-0.63%
2021/02/05	5	336.40	3	340.50	334.00	2	2,829	0.07%
2021/02/04	6	334.75	1	336.00	335.00	5	2,857	0.17%
2021/02/03	13	340.62	3.4	340.00	340.00	9.6	2,890	0.33%
2021/02/02	58	347.31	58	346.65	345.50	0	2,877	0.00%
2021/02/01	41	339.84	39	329.79	332.00	2	2,876	0.07%
2021/01/29	2	345.25	86	353.66	348.00	-84	2,819	-2.98%
2021/01/28	3	350.83	1	355.00	349.00	2	2,771	0.07%
2021/01/27	22.3	367.72	23	365.20	371.00	-0.8	2,689	-0.03%
2021/01/26	32	354.34	8	358.75	347.50	24	2,561	0.94%
2021/01/25	5	365.70	16	366.16	369.50	-11	2,450	-0.45%
2021/01/22	56	361.50	45	360.44	359.50	11	2,351	0.47%
2021/01/21	56	327.81	39	327.81	338.50	17	2,105	0.81%
2021/01/20	99	308.61	59	302.97	308.00	40	1,942	2.06%
2021/01/19	3	297.17	5	299.20	299.50	-2	1,824	-0.11%
2021/01/18	9	297.56	40	287.00	300.00	-31	1,762	-1.76%
2021/01/15	43	296.28	28	297.29	283.00	15	1,686	0.89%
2021/01/14	22	284.39	2	285.00	283.00	20	1,596	1.25%
2021/01/13	1	286.00	3.1	284.89	291.50	-2.1	1,571	-0.13%
2021/01/12	1	279.00	0	0.00	278.00	1	1,540	0.06%
2021/01/11	3	280.67	5	283.60	282.50	-2	1,551	-0.13%
2021/01/08	3	281.83	1	292.00	282.50	2	1,557	0.13%
2021/01/07	5	284.80	15	285.43	286.00	-10	1,527	-0.65%
2021/01/05	1	277.50	2	279.25	277.50	-1	1,499	-0.07%
2021/01/04	2	277.25	3	277.17	276.50	-1	1,514	-0.07%
2020/12/31	2	272.75	3	274.00	273.00	-1	1,543	-0.06%
2020/12/30	8	272.13	4	272.00	271.50	4	1,574	0.25%
2020/12/29	1	260.50	0	0.00	263.00	1	1,626	0.06%
2020/12/25	3	260.83	2	263.75	258.50	1	1,794	0.06%
2020/12/24	4	265.75	4	267.13	265.00	0	1,901	0.00%
2020/12/23	0	0.00	4	259.25	264.00	-4	1,927	-0.21%
2020/12/22	6	261.25	3	257.83	253.50	3	1,942	0.15%
2020/12/21	2.8	270.48	0	0.00	260.50	2.8	1,960	0.14%
2020/12/15	2	269.00	2	271.50	269.00	0	2,048	0.00%
2020/12/14	3	268.50	3	270.00	273.00	0	2,060	0.00%
2020/12/11	2.1	272.61	2	274.50	272.50	0.1	2,084	0.00%
2020/12/10	5.1	286.03	2	287.00	284.00	3.1	2,107	0.14%
2020/12/09	2	291.50	1	292.00	291.00	1	2,193	0.05%
2020/12/08	0	0.00	3	292.33	292.50	-3	2,275	-0.13%
2020/12/04	1	283.00	0	0.00	283.00	1	2,301	0.04%
2020/12/02	2	287.25	2	286.75	287.00	0	2,340	0.00%
2020/12/01	14	297.89	21	289.67	288.50	-7	2,359	-0.30%
2020/11/30	1	285.00	2	292.50	292.50	-1	2,357	-0.04%
2020/11/27	1	289.00	0	0.00	287.00	1	2,354	0.04%
2020/11/26	1	285.00	0	0.00	288.50	1	2,367	0.04%
2020/11/25	1	286.00	1	289.50	283.50	0	2,376	0.00%
2020/11/24	1	287.00	0	0.00	287.00	1	2,407	0.04%
2020/11/23	1	291.00	0	0.00	289.00	1	2,464	0.04%
2020/11/20	1	292.50	0	0.00	292.00	1	2,539	0.04%
2020/11/19	9	297.11	48	297.01	288.50	-39	2,550	-1.53%
2020/11/18	26	293.17	3	292.33	293.50	23	2,489	0.92%
2020/11/17	18	289.39	1	299.50	289.00	17	2,517	0.68%
2020/11/16	27	296.17	3	296.83	296.50	24	2,518	0.95%
2020/11/13	2	286.50	0	0.00	288.50	2	2,474	0.08%
2020/11/12	0	0.00	2	282.75	283.50	-2	2,456	-0.08%
2020/11/11	5	282.30	2	283.25	277.00	3	2,421	0.12%
2020/11/10	0	0.00	1	281.50	273.50	-1	2,386	-0.04%
2020/11/09	27	280.63	30	281.02	282.00	-3	2,374	-0.13%
2020/11/03	0	0.00	1	251.50	253.00	-1	2,438	-0.04%
2020/11/02	40	240.56	42	240.93	244.50	-2	2,481	-0.08%
2020/10/29	1	258.50	1	261.50	264.00	0	2,582	0.00%
2020/10/28	1	267.50	1	272.50	265.00	0	2,586	0.00%
2020/10/26	2	268.50	4	270.75	266.50	-2	2,630	-0.08%
2020/10/23	2	266.75	3	270.17	271.00	-1	2,681	-0.04%
2020/10/22	2	267.00	0	0.00	267.00	2	2,764	0.07%
2020/10/21	4	274.00	0	0.00	273.00	4	2,826	0.14%
2020/10/19	2	276.75	2	276.25	274.00	0	2,935	0.00%
2020/10/16	14	288.96	6	287.33	282.50	8	2,915	0.27%
2020/10/15	5	286.10	12	287.08	293.50	-7	2,887	-0.24%
2020/10/14	2	290.75	0	0.00	289.00	2	2,872	0.07%
2020/10/13	3	291.67	3	292.00	291.00	0	2,859	0.00%
2020/10/12	2	300.50	4	297.63	295.50	-2	2,838	-0.07%
2020/10/08	2	292.00	3	292.33	295.00	-1	2,806	-0.04%
2020/10/07	1	288.50	11	288.50	293.00	-10	2,766	-0.36%
2020/10/06	19	290.32	15	293.77	288.00	4	2,727	0.15%
2020/10/05	20	289.08	16	287.25	290.00	4	2,664	0.15%
2020/09/30	15	277.07	12	275.50	281.00	3	2,570	0.12%
2020/09/29	34	277.93	33	277.06	271.00	1	2,618	0.04%
2020/09/28	2	266.50	27	262.96	268.00	-25	2,618	-0.95%
2020/09/25	21	254.02	5	265.20	255.00	16	2,709	0.59%
2020/09/24	5	263.90	15	264.03	261.50	-10	2,698	-0.37%
2020/09/23	16	270.38	6	270.33	273.00	10	2,683	0.37%
2020/09/22	5	267.70	2	269.25	268.50	3	2,686	0.11%
2020/09/21	6	275.58	4	277.63	273.50	2	2,675	0.07%
2020/09/18	2	268.75	0.2	271.00	272.00	1.8	2,640	0.07%
2020/09/17	3	270.17	6	269.00	268.00	-3	2,611	-0.11%
2020/09/16	3	271.33	2	271.50	269.50	1	2,598	0.04%
2020/09/15	10	270.40	12	276.71	268.00	-2	2,574	-0.08%
2020/09/14	2	269.25	7	270.93	269.00	-5	2,543	-0.20%
2020/09/11	1	251.50	12	253.33	266.00	-11	2,468	-0.45%
2020/09/08	2	247.25	1	251.00	251.00	1	2,535	0.04%
2020/09/04	0	0.00	8	259.25	256.50	-8	2,651	-0.30%
2020/09/03	2	270.00	1	270.00	265.50	1	2,687	0.04%
2020/09/02	6	271.50	0	0.00	267.00	6	2,688	0.22%
2020/08/31	1	267.50	1	269.00	271.00	0	2,746	0.00%
2020/08/27	1	278.50	1	277.00	268.00	0	2,733	0.00%
2020/08/26	6	263.50	5	272.00	275.00	1	2,689	0.04%
2020/08/24	1	247.00	1	249.50	256.00	0	2,619	0.00%
2020/08/18	1	253.00	1	255.50	251.00	0	2,887	0.00%
2020/08/17	1	274.00	1	268.50	264.00	0	3,182	0.00%
2020/08/12	1	261.00	1	260.50	264.00	0	3,636	0.00%
2020/08/11	10	270.00	10	275.00	271.50	0	3,683	0.00%
2020/08/10	1	280.00	1	279.50	282.00	0	3,755	0.00%
2020/08/06	1	303.00	1	306.50	303.00	0	3,880	0.00%
2020/08/05	28	301.43	29	304.52	310.50	-1	3,883	-0.03%
2020/08/03	1	286.00	2	285.75	284.50	-1	3,962	-0.03%
2020/07/30	0	0.00	3	279.50	282.00	-3	4,254	-0.07%
2020/07/29	13	274.04	9	274.17	282.50	4	4,449	0.09%
2020/07/28	6	287.67	9	287.61	271.00	-3	4,646	-0.06%
2020/07/27	7	306.29	64	308.83	301.00	-57	4,700	-1.21%
2020/07/24	90	301.41	34.5	300.33	298.00	55.5	4,667	1.19%
2020/07/23	61	299.75	65	303.67	299.00	-4	4,633	-0.09%
2020/07/22	3	292.00	6	298.50	303.00	-3	4,599	-0.07%
2020/07/21	6	280.50	0	0.00	291.50	6	4,617	0.13%
2020/07/17	0	0.00	3	276.00	276.00	-3	4,696	-0.06%
2020/07/10	2	294.00	0	0.00	300.50	2	5,113	0.04%
2020/07/09	0	0.00	3	326.67	310.00	-3	5,157	-0.06%
2020/07/08	26	333.56	23	334.74	330.00	3	5,272	0.06%
2020/07/07	4	316.88	12	320.96	311.00	-8	5,184	-0.15%
2020/07/06	39	307.26	42	309.88	323.00	-3	5,152	-0.06%
2020/07/02	7	283.50	2	289.00	295.00	5	5,119	0.10%
2020/07/01	5	259.50	0	0.00	271.50	5	5,128	0.10%
2020/06/18	0	0.00	12	237.88	238.00	-12	5,444	-0.22%
2020/06/17	26	237.15	45	235.50	232.00	-19	5,453	-0.35%
2020/06/16	25	228.70	5	229.50	229.50	20	5,373	0.37%
2020/06/15	9	228.50	10	231.05	222.50	-1	5,415	-0.02%
2020/06/12	3	220.17	1	222.00	231.00	2	5,460	0.04%
2020/06/11	10	234.10	2	236.00	226.00	8	5,398	0.15%
2020/06/10	15	244.03	29	227.79	233.00	-14	5,336	-0.26%
2020/06/09	19	236.05	3	237.17	236.50	16	5,275	0.30%
2020/06/08	5	240.50	46	241.40	240.00	-41	5,281	-0.78%
2020/06/05	17	227.03	18	225.58	224.50	-1	5,218	-0.02%
2020/06/04	1	224.50	21	223.93	223.00	-20	5,219	-0.38%
2020/06/03	45	221.73	4	221.00	222.00	41	5,212	0.79%
2020/06/02	4	212.13	3	218.50	213.50	1	5,201	0.02%
2020/06/01	3	211.83	0	0.00	212.50	3	5,192	0.06%
2020/05/29	2	212.50	3	215.83	217.00	-1	5,174	-0.02%
2020/05/28	8	213.88	0	0.00	213.50	8	5,173	0.15%
2020/05/27	12	228.46	4	227.88	228.50	8	5,145	0.16%
2020/05/26	42	230.98	49	227.95	225.00	-7	5,108	-0.14%
2020/05/25	22	226.77	45.6	233.09	225.50	-23.6	5,034	-0.47%
2020/05/22	249	223.79	259	224.15	229.00	-10	4,861	-0.21%	大買/大賣/
2020/05/21	151	201.80	117	202.56	210.00	34	4,572	0.74%	大買/大賣/
2020/05/20	9	186.06	26	185.12	191.00	-17	4,323	-0.39%
2020/05/19	10	178.55	6	180.42	176.50	4	4,370	0.09%
2020/05/18	16	175.34	46	177.39	176.50	-30	4,334	-0.69%
2020/05/15	110	180.87	79	181.98	183.00	31	4,254	0.73%	大買/
2020/05/14	16	179.50	13	181.69	173.50	3	4,167	0.07%
2020/05/13	25	186.00	28	187.79	184.00	-3	4,115	-0.07%
2020/05/12	17	189.79	11	189.09	192.50	6	3,985	0.15%
2020/05/11	84	189.98	229	192.37	188.00	-145	3,942	-3.68%	大賣/鉅額交易
2020/05/08	190	189.11	36	188.11	187.00	154	3,847	4.00%	大買/鉅額交易
2020/05/07	31	187.31	48	188.03	187.00	-17	3,738	-0.45%
2020/05/06	104	183.92	91	183.96	185.00	13	3,608	0.36%	大買/
2020/05/05	84	180.31	101	180.21	176.50	-17	3,427	-0.50%	大賣/
2020/05/04	103	175.10	114	175.22	176.50	-11	3,219	-0.34%	大買/大賣/
2020/04/30	93	163.66	65	159.60	166.50	28	2,986	0.94%
2020/04/29	10	151.75	14	153.36	151.50	-4	2,881	-0.14%
2020/04/28	13	149.81	9	150.94	150.50	4	2,871	0.14%
2020/04/27	5	152.40	6	152.92	152.00	-1	2,870	-0.03%
2020/04/24	1	143.50	12	144.46	148.00	-11	2,834	-0.39%
2020/04/23	5	145.30	14	147.71	145.50	-9	2,830	-0.32%
2020/04/22	18	139.08	16	143.66	145.00	2	2,796	0.07%
2020/04/21	15	143.97	12	144.17	142.00	3	2,762	0.11%
2020/04/20	16	150.66	16	150.47	148.50	0	2,723	0.00%
2020/04/17	55	155.46	30	152.20	151.00	25	2,689	0.93%
2020/04/16	22	144.09	25	144.30	145.00	-3	2,635	-0.11%
2020/04/15	4	137.75	1	138.00	138.00	3	2,560	0.12%
2020/04/14	44	137.70	49	136.92	137.50	-5	2,557	-0.20%
2020/04/13	54	136.94	55	137.40	136.00	-1	2,538	-0.04%
2020/04/10	5	131.30	5	131.00	131.50	0	2,459	0.00%
2020/04/09	12	135.00	12	136.38	130.50	0	2,432	0.00%
2020/04/08	14	130.39	14	131.04	138.50	0	2,350	0.00%
2020/04/07	35	134.20	32	135.53	132.50	3	2,303	0.13%
2020/04/06	3	127.83	4	129.63	132.00	-1	2,242	-0.04%
2020/04/01	3	126.33	1	127.50	126.50	2	2,213	0.09%
2020/03/31	80	132.63	79	133.50	128.50	1	2,182	0.05%
2020/03/30	7	129.79	16	126.53	130.50	-9	2,113	-0.43%
2020/03/27	44	137.74	33	137.89	129.00	11	2,078	0.53%
2020/03/26	24	119.71	26	122.88	127.50	-2	2,020	-0.10%
2020/03/25	3	116.00	0	0.00	116.00	3	1,934	0.16%
2020/03/24	1	104.50	5	102.60	105.50	-4	1,955	-0.20%
2020/03/23	41	97.88	37	97.65	96.20	4	1,955	0.20%
2020/03/20	1	96.10	2	96.60	98.00	-1	1,940	-0.05%
2020/03/19	9	93.23	10	97.16	89.10	-1	1,915	-0.05%
2020/03/18	10	102.40	9	103.06	99.00	1	1,849	0.05%
2020/03/16	25	121.98	27	123.20	117.00	-2	1,791	-0.11%
2020/03/12	0	0.00	22	147.25	143.50	-22	1,768	-1.24%
2020/03/10	4	161.63	2	164.50	165.00	2	1,827	0.11%
2020/03/09	2	168.50	2	170.00	165.00	0	1,903	0.00%
2020/03/06	4	173.25	0	0.00	173.50	4	2,205	0.18%
2020/03/05	1	171.00	1	169.50	172.50	0	2,393	0.00%
2020/03/04	0	0.00	6	167.92	167.00	-6	2,572	-0.23%
2020/03/03	15	170.50	2	173.50	168.00	13	2,624	0.50%
2020/03/02	7	164.29	7	166.29	167.00	0	2,662	0.00%
2020/02/27	38	171.89	36	171.39	170.50	2	2,834	0.07%
2020/02/26	3	181.67	5	178.70	178.00	-2	2,928	-0.07%
2020/02/25	3	181.50	3	181.67	183.50	0	3,005	0.00%
2020/02/24	2	179.25	4	179.25	182.00	-2	3,000	-0.07%
2020/02/21	6	182.42	4	184.50	179.00	2	2,993	0.07%
2020/02/20	31	183.44	34	182.81	182.00	-3	2,937	-0.10%
2020/02/19	7	170.86	0	0.00	172.50	7	2,758	0.25%
2020/02/18	3	171.50	0	0.00	169.00	3	2,769	0.11%
2020/02/17	4	169.25	3	171.83	173.00	1	2,811	0.04%
2020/02/12	0	0.00	25	171.72	172.50	-25	2,839	-0.88%
2020/02/11	2	172.50	0	0.00	173.50	2	2,918	0.07%
2020/02/10	25	167.80	0	0.00	169.00	25	2,945	0.85%
2020/02/07	4	171.75	2	170.50	167.00	2	3,028	0.07%
2020/02/05	2	177.75	2	176.75	171.50	0	3,068	0.00%
2020/02/03	0	0.00	1	172.00	175.00	-1	3,126	-0.03%
2020/01/31	10	172.35	10	172.55	172.00	0	3,176	0.00%
2020/01/20	0	0.00	5	180.50	181.50	-5	3,250	-0.15%
2020/01/17	1	187.50	18	184.19	181.00	-17	3,285	-0.52%
2020/01/16	2	186.00	15	186.53	185.50	-13	3,404	-0.38%
2020/01/15	3	185.00	3	186.50	189.00	0	3,435	0.00%
2020/01/14	6	188.83	0	0.00	188.00	6	3,505	0.17%
2020/01/13	21	187.90	2	187.50	188.50	19	3,600	0.53%
2020/01/10	47	185.36	67	187.72	188.00	-20	3,781	-0.53%
2020/01/09	23	190.87	1	190.50	193.00	22	3,722	0.59%
2020/01/08	3.4	185.26	3.1	186.98	186.50	0.3	3,796	0.01%
2020/01/07	3	187.83	4	187.50	188.00	-1	3,851	-0.03%
2020/01/06	26	186.60	23	185.98	184.00	3	3,881	0.08%
2019/12/30	0	0.00	1	173.50	172.50	-1	4,348	-0.02%
2019/12/25	0	0.00	1	170.00	175.00	-1	4,578	-0.02%
2019/12/18	0	0.00	1	192.00	197.00	-1	5,012	-0.02%
2019/12/17	2	189.00	0	0.00	189.00	2	5,156	0.04%
2019/12/13	2	183.00	2	181.50	183.00	0	5,353	0.00%
2019/12/12	2	190.00	9	188.22	185.50	-7	5,335	-0.13%
2019/12/11	8	179.50	0	0.00	180.50	8	5,304	0.15%
2019/12/10	0	0.00	2	175.50	178.00	-2	5,294	-0.04%
2019/12/09	0	0.00	8	176.25	175.50	-8	5,285	-0.15%
2019/12/06	6	170.25	5	170.70	171.50	1	5,293	0.02%
2019/12/05	8	178.94	8	179.06	176.00	0	5,291	0.00%
2019/12/04	14	177.04	13	177.85	175.00	1	5,227	0.02%
2019/12/03	194	180.00	194	180.46	182.00	0	5,150	0.00%	大買/大賣/
2019/12/02	58	167.01	76	168.02	173.00	-18	4,842	-0.37%
2019/11/29	113	158.20	114	159.03	157.50	-1	4,653	-0.02%	大買/大賣/
2019/11/28	1	151.00	1	152.00	149.00	0	4,468	0.00%
2019/11/27	7	148.50	6	148.17	150.50	1	4,411	0.02%
2019/11/26	53	148.82	61	149.25	146.00	-8	4,360	-0.18%
2019/11/25	17	141.38	15	140.57	146.00	2	4,176	0.05%
2019/11/22	9	133.17	5	133.50	133.00	4	4,042	0.10%
2019/11/18	6	129.67	0	0.00	128.00	6	3,984	0.15%
2019/11/15	3	128.50	3	128.50	129.00	0	3,982	0.00%
2019/11/14	14	127.50	14	128.07	129.50	0	3,978	0.00%
2019/11/13	2	125.25	1	124.50	126.50	1	3,968	0.03%
2019/11/12	2	120.00	2	120.50	123.50	0	4,003	0.00%
2019/11/11	5	121.30	0	0.00	120.00	5	4,025	0.12%
2019/11/08	8	120.44	11	117.50	124.00	-3	4,039	-0.07%
2019/11/07	9	124.67	1	123.50	124.50	8	4,007	0.20%
2019/11/06	32	127.28	22	127.75	127.50	10	4,074	0.25%
2019/11/05	4	122.75	1	123.00	123.00	3	4,067	0.07%
2019/11/04	5	125.00	5	124.50	124.00	0	4,073	0.00%
2019/11/01	11	126.64	6	126.25	126.00	5	4,081	0.12%
2019/10/31	9	127.06	59	127.74	125.00	-50	4,083	-1.22%
2019/10/30	51	123.66	70	128.01	130.00	-19	4,053	-0.47%
2019/10/29	70	123.57	8	122.19	120.50	62	3,986	1.56%
2019/10/28	10	132.00	0	0.00	131.00	10	3,952	0.25%
2019/10/25	1	131.00	1	131.00	131.00	0	3,966	0.00%
2019/10/24	46	132.30	46.1	132.95	134.00	-0.1	3,926	0.00%
2019/10/23	2	127.25	2	128.25	128.50	0	3,818	0.00%
2019/10/22	13	127.88	13	127.77	127.00	0	3,793	0.00%
2019/10/21	19	126.50	19	125.95	127.00	0	3,737	0.00%
2019/10/18	52	124.88	54	124.00	123.50	-2	3,656	-0.05%
2019/10/17	9	114.33	9	115.72	117.00	0	3,541	0.00%
2019/10/16	6	113.08	6	114.25	116.00	0	3,540	0.00%
2019/10/15	22	113.41	23	113.80	111.00	-1	3,440	-0.03%
2019/10/14	1	115.50	1	113.00	110.50	0	3,380	0.00%
2019/10/09	57	113.16	54	113.11	112.50	3	3,332	0.09%
2019/10/08	6	108.33	21	109.40	112.50	-15	3,122	-0.48%
2019/10/07	9	101.06	9	100.61	102.50	0	3,042	0.00%
2019/10/03	11	98.62	11	99.27	97.80	0	2,971	0.00%
2019/10/02	3	97.50	3	97.90	98.90	0	2,863	0.00%
2019/10/01	20	97.23	20	96.76	97.00	0	2,822	0.00%
2019/09/27	3	94.97	3	94.90	97.20	0	2,752	0.00%
2019/09/26	9	96.48	10	96.98	95.50	-1	2,694	-0.04%
2019/09/25	2	98.10	2	99.00	96.30	0	2,610	0.00%
2019/09/24	13	98.18	16	98.43	98.00	-3	2,551	-0.12%
2019/09/23	89	101.50	86	99.23	96.20	3	2,445	0.12%
2019/09/20	10	93.43	19	92.22	95.50	-9	2,249	-0.40%
2019/09/19	12	84.73	32	85.25	86.90	-20	2,077	-0.96%
2019/09/18	2	76.20	27	77.67	79.00	-25	1,908	-1.31%
2019/09/10	25	75.52	0	0.00	75.30	25	1,821	1.37%
2019/09/09	2	77.10	2	76.80	76.60	0	1,797	0.00%
2019/09/06	1	75.10	1	75.60	75.20	0	1,773	0.00%
2019/09/03	3	72.00	3	72.33	71.50	0	1,746	0.00%
2019/08/23	0	0.00	1	77.70	76.00	-1	1,675	-0.06%
2019/08/22	1	76.70	0	0.00	76.70	1	1,652	0.06%
2019/08/20	10	76.61	0	0.00	75.00	10	1,584	0.63%
2019/08/19	2	77.40	0	0.00	77.10	2	1,568	0.13%
2019/08/16	10	77.15	10	77.79	77.70	0	1,554	0.00%
2019/08/13	3	72.10	1	71.60	71.50	2	1,389	0.14%
2019/08/12	8	76.31	8	75.08	74.10	0	1,353	0.00%
2019/08/08	18	78.48	1	73.80	75.90	17	1,287	1.32%
2019/08/07	2	71.60	7	71.54	74.20	-5	1,177	-0.42%
2019/08/02	1	69.90	1	69.40	69.00	0	1,008	0.00%
2019/07/29	0	0.00	3	65.57	65.90	-3	848	-0.35%
2019/07/24	2	57.00	2	59.40	59.40	0	776	0.00%
2019/07/22	0	0.00	20	58.20	58.50	-20	750	-2.66%
2019/07/19	8	57.45	8	57.79	57.60	0	716	0.00%
2019/07/18	11	53.67	11	52.38	55.60	0	623	0.00%
2019/07/15	2	48.80	2	49.40	51.60	0	528	0.00%
2019/07/11	8	48.50	8	47.73	48.80	0	464	0.00%
2019/07/08	2	41.00	2	41.50	41.10	0	354	0.00%
2019/04/22	0	0.00	1	34.00	34.00	-1	264	-0.38%
2019/04/15	1	31.80	0	0.00	32.00	1	240	0.42%
2019/03/04	0	0.00	1	33.90	33.85	-1	165	-0.60%
2019/02/25	0	0.00	11	35.03	34.90	-11	160	-6.83%
2019/02/22	12	35.46	0	0.00	35.50	12	151	7.94%
2018/07/24	0	0.00	50	38.00	38.50	-50	256	-19.47%
2018/07/23	58	37.39	8	37.28	37.45	50	195	25.61%
2018/04/25	0	0.00	2	36.28	36.65	-2	314	-0.64%
2018/04/24	2	37.60	0	0.00	36.60	2	355	0.56%
2018/01/05	4	40.00	0	0.00	39.70	4	777	0.51%