家登 (3680)-兆豐-新竹券商分點個股進出

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
434.0
漲跌
▼6.0
漲幅
-1.36%
成交量
977張
產業
上櫃半導體類股
568人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	0	439.50	0.3	435.50	434.00	-0.3	1,514	-0.02%
2024/06/13	12	445.99	3	443.33	440.00	9	1,523	0.59%
2024/06/12	1	431.09	1	437.00	436.50	0	1,507	0.00%
2024/06/11	0	429.75	0	429.50	431.50	0	1,511	0.00%
2024/06/07	0.5	427.01	1	430.00	429.00	-0.5	1,532	-0.04%
2024/06/06	2	425.50	2	436.00	420.00	0	1,531	0.00%
2024/06/05	7.1	426.77	0	0.00	418.50	7.1	1,523	0.47%
2024/06/04	0.6	428.09	1	427.50	431.50	-0.5	1,543	-0.03%
2024/06/03	1	421.00	2	426.00	418.50	-1	1,546	-0.06%
2024/05/31	0	0.00	1	419.00	416.00	-1	1,547	-0.06%
2024/05/27	0	413.00	0	0.00	412.00	0	1,610	0.00%
2024/05/22	1.3	415.54	0	0.00	416.50	1.3	1,786	0.07%
2024/05/20	2	408.00	0	0.00	407.50	2	1,834	0.11%
2024/05/16	0	0.00	1	420.00	412.50	-1	1,865	-0.05%
2024/05/15	0	0.00	1	411.50	409.00	-1	1,873	-0.05%
2024/05/14	2	409.50	0	0.00	408.00	2	1,927	0.10%
2024/05/13	0	0.00	1	420.00	416.50	-1	1,948	-0.05%
2024/05/10	1	415.50	0	0.00	412.00	1	1,945	0.05%
2024/05/09	0	0.00	1	413.00	415.00	-1	1,958	-0.05%
2024/05/08	2	406.00	0	0.00	407.50	2	1,963	0.10%
2024/05/07	0.1	399.50	1	390.50	398.00	-0.9	1,959	-0.05%
2024/05/06	0.2	397.67	40	393.52	392.50	-39.9	1,960	-2.03%
2024/05/03	1.1	399.00	0	399.00	397.00	1.1	1,929	0.06%
2024/05/02	6	408.08	0	0.00	409.50	6	1,919	0.31%
2024/04/26	1	430.00	1	435.50	424.00	0	2,042	0.00%
2024/04/25	1	432.00	0	0.00	420.00	1	2,090	0.05%
2024/04/24	0.1	435.00	3	428.83	442.00	-2.9	2,085	-0.14%
2024/04/23	1.1	408.76	0	0.00	410.00	1.1	2,076	0.05%
2024/04/22	8	407.50	0	0.00	404.50	8	2,062	0.39%
2024/04/19	8.4	424.12	1.2	421.97	419.50	7.2	2,040	0.35%
2024/04/18	7.3	466.22	2	471.25	464.00	5.3	1,983	0.26%
2024/04/17	11	484.49	12.1	484.12	482.00	-1.1	1,961	-0.05%
2024/04/16	1.3	456.29	1.1	458.76	459.50	0.2	1,946	0.01%
2024/04/15	3	470.00	4	473.75	469.50	-1	1,935	-0.05%
2024/04/12	3	477.83	3	484.00	479.00	0	1,918	0.00%
2024/04/11	0	0.00	2.2	462.46	470.50	-2.2	1,866	-0.12%
2024/04/10	3.3	452.88	0	0.00	451.00	3.3	1,855	0.18%
2024/04/09	3	477.00	2	480.69	468.00	1	1,821	0.05%
2024/04/08	5	468.20	2	471.00	469.00	3	1,789	0.17%
2024/04/03	1	466.00	4	472.75	474.00	-3	1,778	-0.17%
2024/04/02	13	469.65	7	470.85	475.50	6	1,758	0.34%
2024/04/01	0	451.00	4.1	449.65	458.00	-4.1	1,685	-0.24%
2024/03/29	5.1	445.41	3	433.33	434.00	2.1	1,648	0.12%
2024/03/28	1	439.50	3.1	440.50	432.50	-2.1	1,602	-0.13%
2024/03/26	1	426.12	64	424.30	423.00	-63	1,590	-3.96%
2024/03/22	2.1	419.85	1	419.00	417.50	1.1	1,576	0.07%
2024/03/20	1	429.61	0	0.00	427.00	1	1,593	0.06%
2024/03/19	0	0.00	5.1	456.40	444.00	-5.1	1,595	-0.32%
2024/03/18	1	425.00	0	0.00	425.00	1	1,547	0.06%
2024/03/15	0	416.50	0	0.00	409.00	0	1,557	0.00%
2024/03/14	2.1	414.95	0	0.00	414.00	2.1	1,559	0.13%
2024/03/13	1	405.97	0.1	405.00	404.00	1	1,599	0.06%
2024/03/12	4.1	418.01	0	0.00	416.50	4.1	1,610	0.25%
2024/03/11	0	0.00	1	417.50	417.50	-1	1,647	-0.06%
2024/03/08	0.2	435.18	2	442.50	423.00	-1.8	1,668	-0.11%
2024/03/07	1	456.39	0	0.00	444.00	1	1,690	0.06%
2024/03/06	1	449.00	0	0.00	454.00	1	1,676	0.06%
2024/03/05	3	453.66	0	0.00	452.50	3	1,698	0.18%
2024/03/04	0	0.00	4	467.00	457.00	-4	1,726	-0.23%
2024/03/01	0	0.00	1	451.50	451.50	-1	1,699	-0.06%
2024/02/29	1.1	449.97	3	449.17	450.00	-1.9	1,683	-0.11%
2024/02/27	2.1	447.39	1.2	451.33	448.50	0.9	1,692	0.05%
2024/02/26	1	463.98	0	0.00	459.00	1	1,715	0.06%
2024/02/23	18.3	465.56	19.3	469.94	470.00	-1	1,687	-0.06%
2024/02/22	5	429.32	0	0.00	429.00	5	1,588	0.32%
2024/02/20	0.1	422.00	1	430.00	420.00	-0.9	1,569	-0.06%
2024/02/19	0.1	432.00	5	431.50	427.00	-5	1,553	-0.32%
2024/02/16	2.1	445.49	4	439.38	433.00	-2	1,560	-0.12%
2024/02/15	2	441.25	2.1	442.14	446.00	-0.1	1,551	-0.01%
2024/02/05	0	0.00	2	409.75	411.00	-2	1,554	-0.13%
2024/02/01	0	0.00	0	410.00	405.00	0	1,568	0.00%
2024/01/31	0.1	407.00	0	0.00	402.00	0.1	1,566	0.00%
2024/01/30	3	395.00	0	0.00	402.00	3	1,565	0.19%
2024/01/29	0.1	395.00	2.2	397.01	395.50	-2.1	1,569	-0.14%
2024/01/26	0	0.00	0	390.00	386.50	0	1,577	0.00%
2024/01/25	1	399.00	0.1	399.00	392.50	1	1,606	0.06%
2024/01/24	2	402.50	1.2	398.99	399.00	0.8	1,573	0.05%
2024/01/23	7.1	406.17	8.2	408.16	398.00	-1.2	1,566	-0.07%
2024/01/22	1	389.00	1.1	390.70	387.00	-0.1	1,482	-0.01%
2024/01/19	0.4	370.71	8.2	375.37	377.50	-7.8	1,455	-0.54%
2024/01/18	0	361.00	0	0.00	360.50	0	1,431	0.00%
2024/01/17	0.1	369.79	3.1	367.89	368.50	-3	1,445	-0.21%
2024/01/16	2	365.00	0	368.50	366.50	2	1,443	0.14%
2024/01/15	2	362.50	2	363.75	363.00	0	1,453	0.00%
2024/01/11	0	0.00	4.1	366.75	368.00	-4.1	1,502	-0.27%
2024/01/10	1	353.50	0	0.00	357.00	1	1,511	0.07%
2024/01/08	0	0.00	0.1	357.50	358.50	-0.1	1,530	-0.01%
2024/01/05	0.3	358.80	0	0.00	355.00	0.3	1,554	0.02%
2024/01/04	1.1	358.05	0	0.00	357.50	1.1	1,604	0.07%
2024/01/03	0	363.50	0	0.00	363.00	0	1,654	0.00%
2024/01/02	1.2	367.95	1	368.00	366.50	0.2	1,751	0.01%
2023/12/27	0	0.00	0	372.50	371.00	0	1,833	0.00%
2023/12/26	0.3	371.00	0	0.00	367.50	0.3	1,864	0.01%
2023/12/22	1	375.50	0	374.00	374.50	1	1,875	0.05%
2023/12/21	6	370.50	2	370.75	371.50	4	1,894	0.21%
2023/12/19	0	0.00	6.4	369.97	374.00	-6.4	1,915	-0.33%
2023/12/18	1	373.50	0.1	370.53	374.00	0.9	1,919	0.05%
2023/12/15	9.8	363.21	1	365.00	362.00	8.8	1,904	0.46%
2023/12/14	1	368.50	5.1	372.27	368.00	-4.1	1,895	-0.21%
2023/12/13	0.1	371.00	0	0.00	367.00	0.1	1,893	0.00%
2023/12/12	1.1	369.44	0.1	369.50	367.50	1	1,910	0.05%
2023/12/11	0	0.00	1.1	372.06	374.50	-1.1	1,895	-0.06%
2023/12/08	7	369.64	0.1	372.21	372.50	6.9	1,899	0.37%
2023/12/07	1.1	368.11	1.3	368.76	369.00	-0.3	1,869	-0.01%
2023/12/06	0	0.00	75.2	377.88	377.50	-75.2	1,845	-4.07%
2023/12/05	1	367.06	0	0.00	372.00	1	1,839	0.06%
2023/12/04	5.6	380.89	3	380.00	377.00	2.6	1,877	0.14%
2023/12/01	0	0.00	6.3	384.82	389.00	-6.3	1,828	-0.34%
2023/11/30	0	0.00	15	391.17	382.00	-15	1,823	-0.82%
2023/11/29	3	388.83	8	388.56	389.50	-5	1,807	-0.28%
2023/11/28	1	378.00	5	378.80	380.00	-4	1,776	-0.23%
2023/11/27	0	0.00	5	378.50	375.00	-5	1,796	-0.28%
2023/11/24	1.3	384.40	4	383.13	383.00	-2.8	1,797	-0.15%
2023/11/23	3	388.83	0	0.00	388.00	3	1,790	0.17%
2023/11/22	0	0.00	1	380.50	381.00	-1	1,739	-0.06%
2023/11/21	3	378.67	2	380.50	376.50	1	1,754	0.06%
2023/11/20	2	377.00	0	0.00	376.00	2	1,802	0.11%
2023/11/17	0	0.00	0.1	380.50	381.50	-0.1	1,915	-0.01%
2023/11/15	0	0.00	4	382.50	372.00	-4	1,981	-0.20%
2023/11/13	2	374.75	2.1	381.07	375.00	-0.1	2,025	0.00%
2023/11/10	2	364.50	1	361.50	363.50	1	1,973	0.05%
2023/11/09	2	358.00	0	0.00	360.00	2	1,967	0.10%
2023/11/08	0	0.00	2	370.00	366.00	-2	1,939	-0.10%
2023/11/07	0	0.00	0.1	373.50	374.00	-0.1	1,921	-0.01%
2023/11/06	2	369.00	2	372.25	366.00	0	1,931	0.00%
2023/11/03	0	0.00	1.2	373.92	373.50	-1.2	1,932	-0.06%
2023/11/02	0	0.00	4	360.25	367.50	-4	1,950	-0.21%
2023/11/01	0	0.00	4	340.75	340.00	-4	1,918	-0.21%
2023/10/31	1.1	340.03	1	360.50	336.00	0.1	1,939	0.00%
2023/10/30	0.1	356.00	0	0.00	355.00	0.1	1,935	0.01%
2023/10/27	2	351.50	2	352.75	350.00	0	1,939	0.00%
2023/10/26	5	363.50	4	361.75	356.00	1	1,952	0.05%
2023/10/24	3	373.67	29	373.12	374.00	-26	1,921	-1.35%
2023/10/23	0	0.00	23	378.39	365.00	-23	1,928	-1.19%
2023/10/20	56	370.53	1	375.50	378.00	55	1,930	2.85%
2023/10/19	3	368.00	0	0.00	367.50	3	1,929	0.16%
2023/10/18	3	366.67	3.1	369.05	368.50	-0.1	1,946	-0.01%
2023/10/17	4	382.63	1	381.00	383.00	3	1,939	0.15%
2023/10/16	53	379.81	1	380.00	376.00	52	1,938	2.68%
2023/10/13	0	0.00	16	388.91	388.50	-16	1,938	-0.83%
2023/10/12	36	376.40	37	383.84	387.00	-1	1,942	-0.05%
2023/10/11	5	383.10	22.1	382.34	382.00	-17.1	1,931	-0.89%
2023/10/06	10	383.75	29	377.81	380.50	-19	1,902	-1.00%
2023/10/05	8	369.63	4	369.38	368.50	4	1,827	0.22%
2023/10/04	11	353.14	0	0.00	357.00	11	1,789	0.61%
2023/10/03	10	357.80	1.1	356.91	356.50	8.9	1,805	0.49%
2023/10/02	3	357.00	8.1	354.37	357.50	-5.1	1,804	-0.28%
2023/09/28	5	344.00	2	346.00	344.00	3	1,782	0.17%
2023/09/27	3	340.33	0	0.00	341.00	3	1,785	0.17%
2023/09/26	3	344.33	3	348.67	342.00	0	1,822	0.00%
2023/09/25	1.1	337.55	2	327.00	338.00	-0.9	1,817	-0.05%
2023/09/22	3	320.00	0	0.00	326.50	3	1,819	0.16%
2023/09/19	3	335.00	0	0.00	332.50	3	1,891	0.16%
2023/09/18	7	334.50	1.4	338.71	330.50	5.6	1,933	0.29%
2023/09/15	8	334.50	5	336.00	335.00	3	1,948	0.15%
2023/09/14	0.2	343.00	0	0.00	343.50	0.2	1,955	0.01%
2023/09/13	1	328.00	0	0.00	336.00	1	1,974	0.05%
2023/09/12	1.1	324.78	0	0.00	322.00	1.1	1,977	0.05%
2023/09/11	2	334.75	2	335.75	332.50	0	2,002	0.00%
2023/09/08	5.1	345.26	5	340.50	335.50	0.1	2,020	0.00%
2023/09/07	4	350.13	3.2	354.24	350.00	0.8	2,044	0.04%
2023/09/06	6	330.33	0	0.00	332.00	6	2,077	0.29%
2023/09/05	0.1	330.50	0	0.00	330.00	0.1	2,142	0.01%
2023/09/04	2	332.00	0	0.00	333.00	2	2,165	0.09%
2023/09/01	1	349.50	1	345.50	341.50	0	2,171	0.00%
2023/08/31	1.1	346.02	1	347.50	345.00	0.1	2,178	0.00%
2023/08/30	1	356.00	0	0.00	358.00	1	2,179	0.05%
2023/08/29	1	365.00	2	361.25	354.50	-1	2,202	-0.05%
2023/08/28	0	0.00	2	360.00	360.50	-2	2,194	-0.09%
2023/08/25	1	360.00	2	354.00	355.00	-1	2,202	-0.05%
2023/08/24	11	369.09	9	369.33	361.50	2	2,197	0.09%
2023/08/23	10	362.30	15	369.40	376.50	-5	2,163	-0.23%
2023/08/22	1	359.00	6	363.00	367.00	-5	2,125	-0.24%
2023/08/21	6	359.42	2	351.25	362.00	4	2,154	0.19%
2023/08/18	6.1	345.00	4	349.50	351.00	2.1	2,124	0.10%
2023/08/17	0.1	323.00	0	0.00	327.50	0.1	2,061	0.00%
2023/08/16	0.6	319.50	0	0.00	316.00	0.6	2,082	0.03%
2023/08/10	2	315.25	0	0.00	310.50	2	2,287	0.09%
2023/08/09	0	0.00	0.7	322.00	319.00	-0.7	2,260	-0.03%
2023/08/08	0.2	326.25	0	0.00	326.00	0.2	2,262	0.01%
2023/08/07	1	345.00	0	0.00	341.00	1	2,236	0.04%
2023/08/04	2	333.50	0	0.00	337.00	2	2,258	0.09%
2023/08/02	0.3	344.00	0	0.00	339.50	0.3	2,241	0.01%
2023/07/31	0.4	362.50	1	357.33	362.50	-0.6	2,231	-0.03%
2023/07/28	0.2	358.00	0	0.00	353.50	0.2	2,213	0.01%
2023/07/26	3	352.19	0	0.00	349.00	3	2,203	0.14%
2023/07/25	5.2	364.12	2	365.00	362.00	3.2	2,204	0.15%
2023/07/24	4.1	357.45	4	360.75	359.50	0.1	2,207	0.00%
2023/07/21	9	372.28	28	368.57	369.50	-19	2,195	-0.87%
2023/07/20	3	380.67	0	0.00	383.00	3	2,192	0.14%
2023/07/19	2	386.75	0	0.00	385.00	2	2,184	0.09%
2023/07/18	0	0.00	0	390.00	399.00	0	2,234	0.00%
2023/07/17	2	401.00	1	401.90	398.00	1	2,230	0.04%
2023/07/14	2	392.75	3	392.67	393.00	-1	2,217	-0.05%
2023/07/13	1.6	384.40	0	0.00	375.50	1.6	2,215	0.07%
2023/07/12	2.3	386.88	2	386.50	385.00	0.3	2,241	0.01%
2023/07/11	1	395.00	0	0.00	396.50	1	2,287	0.04%
2023/07/10	2	412.00	42	403.73	400.00	-40	2,297	-1.74%
2023/07/07	2.1	395.38	1	396.50	399.00	1.1	2,343	0.05%
2023/07/06	0	0.00	2	409.00	405.00	-2	2,397	-0.08%
2023/07/05	0	412.00	0	0.00	413.50	0	2,442	0.00%
2023/07/04	3.1	418.53	5	420.00	415.50	-1.9	2,445	-0.08%
2023/07/03	1	432.50	1	437.00	432.50	0	2,433	0.00%
2023/06/29	1	418.00	0	0.00	418.00	1	2,467	0.04%
2023/06/28	2	415.50	2	418.44	417.00	0	2,481	0.00%
2023/06/27	3	430.83	2	428.00	416.50	1	2,485	0.04%
2023/06/26	1.1	419.91	2	426.00	424.50	-0.9	2,490	-0.04%
2023/06/21	1	412.00	1.1	414.09	427.00	-0.1	2,464	0.00%
2023/06/20	3	407.17	7	412.29	417.00	-4	2,474	-0.16%
2023/06/19	3.1	409.23	6.1	413.48	407.00	-3	2,477	-0.12%
2023/06/16	1	398.00	1	397.48	400.50	0	2,480	0.00%
2023/06/15	3	406.83	3	407.21	406.00	0	2,542	0.00%
2023/06/14	4	394.74	6	391.33	387.00	-2	2,577	-0.08%
2023/06/13	6	401.67	4	406.25	396.00	2	2,585	0.08%
2023/06/12	9	394.22	16.1	389.63	399.50	-7.1	2,588	-0.27%
2023/06/09	5.1	374.75	7	374.57	377.50	-1.9	2,532	-0.07%
2023/06/08	3	364.50	3	361.67	362.00	0	2,484	0.00%
2023/06/07	5	352.00	2	354.00	356.50	3	2,463	0.12%
2023/06/06	0	0.00	3	349.33	348.50	-3	2,460	-0.12%
2023/06/05	1	353.00	1.3	353.30	353.50	-0.3	2,454	-0.01%
2023/06/02	3	357.83	0	0.00	356.50	3	2,473	0.12%
2023/05/31	0	0.00	1.3	361.70	361.50	-1.3	2,569	-0.05%
2023/05/30	1	366.50	0	0.00	366.50	1	2,555	0.04%
2023/05/29	6	377.75	5	383.70	370.00	1	2,539	0.04%
2023/05/26	5	381.70	7	388.50	375.00	-2	2,523	-0.08%
2023/05/25	5	379.10	5	379.80	380.50	0	2,446	0.00%
2023/05/24	0	0.00	1	370.00	369.00	-1	2,388	-0.04%
2023/05/23	0	0.00	0.5	368.50	370.50	-0.5	2,381	-0.02%
2023/05/22	3	374.00	3	376.00	367.50	0	2,409	0.00%
2023/05/19	1	378.50	1	380.00	372.00	0	2,430	0.00%
2023/05/18	0	0.00	1.2	373.06	370.50	-1.2	2,412	-0.05%
2023/05/17	1	353.50	1	353.00	373.50	0	2,371	0.00%
2023/05/11	0	0.00	1	342.00	341.00	-1	2,412	-0.04%
2023/05/10	8	333.88	0	0.00	343.00	8	2,430	0.33%
2023/05/09	0	336.50	0	0.00	333.50	0	2,441	0.00%
2023/05/05	4	343.75	49	341.27	341.50	-45	2,475	-1.82%
2023/05/04	1	352.50	1	348.00	345.50	0	2,488	0.00%
2023/05/03	0	0.00	2	350.25	349.50	-2	2,502	-0.08%
2023/05/02	0	0.00	1	349.00	349.00	-1	2,526	-0.04%
2023/04/27	1	347.50	1.1	350.08	347.00	-0.1	2,558	0.00%
2023/04/26	2	335.25	2	331.25	346.50	0	2,617	0.00%
2023/04/25	1	330.00	6	332.67	331.50	-5	2,781	-0.18%
2023/04/24	0	0.00	5.3	346.80	348.00	-5.3	2,813	-0.19%
2023/04/21	0	0.00	2	347.75	339.00	-2	2,837	-0.07%
2023/04/19	2.1	348.57	1	345.00	344.00	1.1	2,828	0.04%
2023/04/18	2	348.75	6	348.17	343.50	-4	2,828	-0.14%
2023/04/17	5.1	356.21	0	0.00	349.00	5.1	2,801	0.18%
2023/04/14	7	369.07	4.3	371.20	365.50	2.7	2,777	0.10%
2023/04/13	0	0.00	3.2	356.59	358.50	-3.2	2,749	-0.12%
2023/04/12	2.5	360.13	1	360.00	362.00	1.5	2,765	0.06%
2023/04/11	1.2	375.25	0.1	376.66	372.50	1.1	2,734	0.04%
2023/04/10	4	373.50	2.1	372.93	371.50	1.9	2,685	0.07%
2023/04/07	1	364.50	0.2	363.50	366.50	0.9	2,632	0.03%
2023/04/06	1.4	366.15	10	361.50	360.00	-8.6	2,620	-0.33%
2023/03/31	6	370.17	0.5	372.29	374.00	5.5	2,591	0.21%
2023/03/30	0.2	363.47	0	0.00	365.50	0.2	2,544	0.01%
2023/03/28	2.4	368.35	0	0.00	365.00	2.4	2,502	0.09%
2023/03/27	5	371.00	2	371.25	375.50	3	2,472	0.12%
2023/03/24	0.3	360.24	0	0.00	360.00	0.3	2,408	0.01%
2023/03/23	1	359.50	0	0.00	364.00	1	2,385	0.04%
2023/03/22	0	0.00	3	363.00	363.00	-3	2,349	-0.13%
2023/03/21	2	359.25	12	360.13	355.00	-10	2,323	-0.43%
2023/03/20	6	355.08	15	358.37	349.00	-9	2,309	-0.39%
2023/03/17	5	334.90	3	335.67	338.50	2	2,259	0.09%
2023/03/16	1	326.50	2	324.25	324.00	-1	2,201	-0.05%
2023/03/15	12	330.04	12	331.38	322.50	0	2,178	0.00%
2023/03/14	0	0.00	2	316.00	313.00	-2	2,139	-0.09%
2023/03/13	0	311.00	0	0.00	315.00	0	2,139	0.00%
2023/03/10	2	310.50	0.1	306.00	307.50	1.9	2,141	0.09%
2023/03/09	0	0.00	0.1	315.50	312.00	-0.1	2,162	0.00%
2023/03/08	0	0.00	4	309.50	313.00	-4	2,155	-0.19%
2023/03/07	4	315.88	3.2	319.82	310.00	0.9	2,145	0.04%
2023/03/06	26	316.88	22.5	314.86	316.00	3.5	2,103	0.17%
2023/03/03	10.2	300.49	3.1	298.50	295.50	7.1	2,017	0.35%
2023/03/02	0.2	290.00	0	0.00	291.00	0.2	1,988	0.01%
2023/02/24	2	291.00	2	296.00	291.00	0	1,990	0.00%
2023/02/23	0.1	291.00	0	0.00	291.50	0.1	1,983	0.00%
2023/02/22	0.1	284.50	0	0.00	284.50	0.1	1,985	0.01%
2023/02/21	3	294.00	1	291.00	290.50	2	1,988	0.10%
2023/02/20	0	0.00	1	294.00	293.00	-1	2,000	-0.05%
2023/02/17	0	0.00	1	292.52	297.00	-1	2,041	-0.05%
2023/02/16	1	289.50	0	0.00	289.50	1	2,009	0.05%
2023/02/15	1.1	278.78	1	279.00	278.00	0.1	2,035	0.00%
2023/02/14	1	288.00	1	289.50	287.50	0	2,053	0.00%
2023/02/10	9.1	287.35	0	0.00	289.50	9.1	2,112	0.43%
2023/02/09	0.2	303.25	4.1	303.94	296.50	-3.9	2,072	-0.19%
2023/02/08	2.3	293.48	3	294.50	294.50	-0.7	1,958	-0.04%
2023/02/07	5	290.90	8	289.81	292.00	-3	1,934	-0.16%
2023/02/06	0.2	285.50	0	0.00	285.00	0.2	1,904	0.01%
2023/02/03	2.1	279.24	2	280.25	284.50	0.1	1,897	0.01%
2023/02/02	3	277.17	3	278.67	279.00	0	1,892	0.00%
2023/02/01	2	276.50	0	0.00	274.50	2	1,877	0.11%
2023/01/31	5.1	281.39	20	282.05	277.00	-14.9	1,879	-0.79%
2023/01/30	7	287.64	7	287.57	281.00	0	1,866	0.00%
2023/01/17	10	279.00	10	277.25	278.50	0	1,833	0.00%
2023/01/16	10	280.60	9	278.50	279.00	1	1,841	0.05%
2023/01/13	31	288.87	31.1	290.38	279.00	-0.1	1,789	0.00%
2023/01/12	5	278.50	5	278.90	279.50	0	1,627	0.00%
2023/01/11	21	270.21	11	270.32	270.00	10	1,598	0.63%
2023/01/10	19	273.97	17	265.06	265.00	2	1,600	0.13%
2023/01/09	3	281.17	1	283.50	278.50	2	1,586	0.13%
2023/01/06	1	279.50	2	277.50	278.50	-1	1,622	-0.06%
2023/01/05	0	0.00	0	273.50	273.50	0	1,654	0.00%
2023/01/04	7	275.36	2	276.75	273.50	5	1,691	0.30%
2023/01/03	9	274.39	26	272.27	276.00	-17	1,690	-1.01%
2022/12/30	16	268.06	23	268.45	265.00	-7	1,665	-0.42%
2022/12/29	66	264.97	3	267.00	263.00	63	1,635	3.85%
2022/12/28	10	244.00	9	242.50	251.50	1	1,643	0.06%
2022/12/20	1	262.50	2	248.00	247.00	-1	1,781	-0.06%
2022/12/16	2	254.75	2	255.75	257.00	0	1,815	0.00%
2022/12/15	1	261.00	2	260.75	261.00	-1	1,825	-0.05%
2022/12/14	1	260.00	1	261.50	262.00	0	1,833	0.00%
2022/12/13	0	258.50	0	0.00	254.50	0	1,848	0.00%
2022/12/12	4	265.50	5	261.90	257.50	-1	1,866	-0.05%
2022/12/09	19	271.55	16	274.50	270.00	3	1,867	0.16%
2022/12/08	1	268.00	1	269.50	266.00	0	1,886	0.00%
2022/12/07	3	261.83	1	264.00	259.50	2	1,899	0.11%
2022/12/06	2	266.75	2	269.45	271.50	0	1,973	0.00%
2022/12/05	1	272.43	4	268.00	272.50	-3	2,109	-0.14%
2022/12/02	2	257.00	2	258.25	254.50	0	2,135	0.00%
2022/12/01	3	250.83	6	251.00	251.00	-3	2,150	-0.14%
2022/11/30	2	244.50	3	244.50	244.50	-1	2,126	-0.05%
2022/11/28	5	240.60	1	242.00	242.00	4	2,141	0.19%
2022/11/25	2	240.75	1	243.00	240.00	1	2,189	0.05%
2022/11/24	0	0.00	1.1	242.95	242.00	-1.1	2,200	-0.05%
2022/11/21	1	240.50	1	243.00	235.00	0	2,342	0.00%
2022/11/18	2	242.75	2	241.00	238.00	0	2,421	0.00%
2022/11/17	2	238.25	1	242.50	239.50	1	2,445	0.04%
2022/11/16	2	243.75	1	247.00	241.00	1	2,440	0.04%
2022/11/15	5	246.90	5	248.60	242.50	0	2,447	0.00%
2022/11/14	2.1	237.70	1	241.00	235.50	1.1	2,454	0.04%
2022/11/11	6	238.08	4	236.13	236.50	2	2,536	0.08%
2022/11/10	2	220.50	1	220.00	223.00	1	2,594	0.04%
2022/11/09	0	0.00	3.1	226.27	229.00	-3.1	2,569	-0.12%
2022/11/08	4	222.13	2	223.22	214.50	2	2,531	0.08%
2022/11/07	0	0.00	124	218.23	216.00	-124	2,505	-4.95%	大賣/鉅額交易
2022/11/04	0	0.00	1	216.50	217.00	-1	2,503	-0.04%
2022/11/03	0	0.00	1.1	215.16	217.00	-1.1	2,514	-0.04%
2022/11/02	0.1	215.00	1	217.00	213.00	-1	2,527	-0.04%
2022/11/01	1.1	215.53	9	217.50	216.00	-8	2,552	-0.31%
2022/10/31	59	217.76	2	214.50	216.50	57	2,552	2.23%
2022/10/28	2	209.75	2	210.75	211.00	0	2,550	0.00%
2022/10/27	1	207.50	6	206.33	210.50	-5	2,575	-0.19%
2022/10/26	0	0.00	2	205.00	205.00	-2	2,580	-0.08%
2022/10/25	1	201.00	0	0.00	203.00	1	2,600	0.04%
2022/10/21	3	203.33	3.1	201.42	200.50	-0.1	2,798	0.00%
2022/10/20	0.1	206.50	0	0.00	206.50	0.1	2,828	0.00%
2022/10/18	3	217.00	3	223.00	217.00	0	2,799	0.00%
2022/10/17	5	213.40	1	205.00	219.50	4	2,780	0.14%
2022/10/14	0	0.00	1	218.00	215.50	-1	2,745	-0.04%
2022/10/13	0.2	223.82	2	227.50	219.00	-1.8	2,708	-0.07%
2022/10/12	9	240.61	9	240.22	227.00	0	2,669	0.00%
2022/10/11	3	258.00	0	0.00	252.00	3	2,662	0.11%
2022/10/07	2	282.25	2	282.25	277.50	0	2,725	0.00%
2022/10/06	3	282.17	4.4	283.79	285.00	-1.4	2,724	-0.05%
2022/10/05	12	293.50	12	291.83	278.50	0	2,713	0.00%
2022/10/04	8	287.69	7	289.64	286.50	1	2,673	0.04%
2022/09/30	6	276.83	6	279.33	282.00	0	2,629	0.00%
2022/09/29	4	277.75	10	279.95	280.00	-6	2,619	-0.23%
2022/09/28	6	270.92	0	0.00	267.50	6	2,589	0.23%
2022/09/27	7	271.36	13	272.27	279.50	-6	2,586	-0.23%
2022/09/26	10	271.50	11	273.00	265.50	-1	2,568	-0.04%
2022/09/23	3	279.50	1	294.00	273.50	2	2,557	0.08%
2022/09/22	4	290.13	1	289.00	292.00	3	2,523	0.12%
2022/09/21	1	285.50	1	287.50	290.50	0	2,509	0.00%
2022/09/20	0	0.00	1	287.00	291.00	-1	2,500	-0.04%
2022/09/19	2	285.75	2.1	281.24	280.50	-0.1	2,476	0.00%
2022/09/16	1	288.50	1.1	289.50	287.50	-0.1	2,451	0.00%
2022/09/15	15	299.97	14	302.21	293.00	1	2,430	0.04%
2022/09/14	0	0.00	3	290.50	294.50	-3	2,375	-0.13%
2022/09/13	4	300.88	4.1	302.30	297.00	-0.1	2,332	0.00%
2022/09/12	25	295.00	25	296.20	298.00	0	2,245	0.00%
2022/09/08	6.1	267.42	9	275.78	281.50	-2.9	2,081	-0.14%
2022/09/07	2	253.75	1	257.00	256.00	1	2,015	0.05%
2022/09/06	1	267.00	1	268.50	266.00	0	1,972	0.00%
2022/09/05	2	274.50	2	276.25	270.00	0	1,961	0.00%
2022/09/02	1	272.50	0	0.00	273.00	1	1,947	0.05%
2022/09/01	6	280.17	7.1	278.46	277.00	-1.1	1,927	-0.06%
2022/08/31	4	287.25	4	289.25	285.00	0	1,879	0.00%
2022/08/30	6	285.92	6	288.25	288.00	0	1,859	0.00%
2022/08/29	4	269.88	5	277.20	282.50	-1	1,796	-0.06%
2022/08/25	9	280.89	14.1	279.36	284.00	-5.1	1,694	-0.30%
2022/08/24	1	261.50	0	0.00	263.00	1	1,613	0.06%
2022/08/23	0	0.00	1	255.00	255.00	-1	1,581	-0.06%
2022/08/22	4	261.50	0	0.00	260.00	4	1,584	0.25%
2022/08/19	5	283.40	89	282.03	267.00	-84	1,571	-5.35%
2022/08/18	15.1	270.24	5	271.60	270.50	10.1	1,499	0.67%
2022/08/17	3	258.50	6.1	262.94	266.00	-3.1	1,395	-0.22%
2022/08/16	2	246.25	1	245.00	245.00	1	1,283	0.08%
2022/08/15	0	244.00	0	0.00	249.00	0	1,268	0.00%
2022/08/12	1	245.00	0	0.00	241.00	1	1,257	0.08%
2022/08/11	0	0.00	2	247.50	243.00	-2	1,260	-0.16%
2022/08/09	0	0.00	0.1	250.50	251.50	-0.1	1,230	0.00%
2022/08/08	22	243.93	1.1	240.74	250.00	21	1,210	1.73%
2022/08/05	3	240.17	6	241.17	240.00	-3	1,174	-0.26%
2022/08/04	2	239.00	2	240.75	238.00	0	1,158	0.00%
2022/08/03	1	241.00	3	239.00	236.50	-2	1,137	-0.18%
2022/08/02	2	239.25	2	240.25	237.00	0	1,098	0.00%
2022/08/01	0	0.00	0.1	245.50	246.50	-0.1	1,064	0.00%
2022/07/29	1	251.50	9	249.29	244.00	-8	1,024	-0.78%
2022/07/28	22	243.39	30	241.83	237.50	-8	920	-0.87%
2022/07/27	7	230.57	7	230.14	239.50	0	785	0.00%
2022/07/26	0	0.00	2	218.00	218.00	-2	724	-0.28%
2022/07/25	0	0.00	1	217.50	220.50	-1	711	-0.14%
2022/07/22	2	212.00	2	211.00	212.00	0	690	0.00%
2022/07/20	1	210.50	0	0.00	207.00	1	671	0.15%
2022/07/19	0	0.00	1	210.00	211.00	-1	650	-0.15%
2022/07/18	5	215.30	4	212.50	212.50	1	641	0.16%
2022/07/15	11	199.18	10	202.95	208.00	1	603	0.17%
2022/07/14	0	0.00	0	192.50	192.50	0	527	-0.01%
2022/07/12	2	173.00	0	0.00	169.50	2	532	0.38%
2022/07/08	3	184.50	1	188.50	184.00	2	535	0.37%
2022/07/07	10	169.75	9	170.28	176.50	1	525	0.19%
2022/07/06	2	174.50	8	171.31	168.00	-6	514	-1.17%
2022/07/05	1	170.00	14	174.46	176.00	-13	511	-2.54%
2022/07/04	22	185.09	26	185.50	184.50	-4	492	-0.81%
2022/07/01	1	200.00	3	201.83	196.50	-2	489	-0.41%
2022/06/22	0	0.00	1	218.00	218.00	-1	509	-0.20%
2022/06/21	1	224.00	3	224.83	225.50	-2	508	-0.39%
2022/06/20	1	225.00	1.1	227.32	221.00	-0.1	511	-0.02%
2022/06/14	0	0.00	1	235.00	238.00	-1	506	-0.20%
2022/06/13	0	0.00	3	242.00	242.00	-3	503	-0.60%
2022/06/06	0	0.00	3	251.50	250.00	-3	523	-0.57%
2022/06/02	0	0.00	0	254.69	251.00	0	535	-0.01%
2022/05/31	3	256.67	1	258.97	258.50	2	537	0.37%
2022/05/30	4.1	256.76	3.1	254.45	256.50	1	542	0.19%
2022/05/27	1	247.00	1	247.00	249.50	0	535	0.00%
2022/05/26	0	0.00	2.1	241.36	242.00	-2.1	526	-0.40%
2022/05/25	0	0.00	1	233.00	233.00	-1	514	-0.19%
2022/05/24	1	232.00	1	231.00	228.50	0	518	0.00%
2022/05/20	0.1	227.00	2	230.00	227.50	-1.9	521	-0.36%
2022/05/19	0	0.00	0.1	227.00	227.00	-0.1	520	-0.01%
2022/05/16	1	212.50	0	0.00	212.50	1	509	0.20%
2022/05/13	0	0.00	1	217.00	215.50	-1	505	-0.20%
2022/05/11	1	212.50	0	0.00	211.00	1	508	0.20%
2022/05/06	1	218.00	0	0.00	219.00	1	516	0.19%
2022/04/27	0	209.50	0	0.00	215.50	0	579	0.00%
2022/04/26	3	226.67	2	224.00	216.00	1	588	0.17%
2022/04/25	1	217.50	0	0.00	217.00	1	588	0.17%
2022/04/22	1	230.50	0	0.00	230.50	1	594	0.17%
2022/04/21	0	0.00	0.1	235.50	237.00	-0.1	628	-0.01%
2022/04/20	2.1	234.05	3.1	234.91	237.00	-1.1	630	-0.17%
2022/04/19	2	223.50	3	228.33	226.00	-1	626	-0.16%
2022/04/18	10	205.50	10	203.50	213.50	0	619	0.00%
2022/04/15	2	211.26	0	0.00	211.50	2	619	0.32%
2022/04/13	1	224.00	0	0.00	223.00	1	642	0.16%
2022/04/12	0	222.00	0	0.00	221.50	0	659	0.00%
2022/04/11	1	229.51	0	0.00	228.00	1	696	0.15%
2022/04/08	1	236.00	0	0.00	237.00	1	727	0.14%
2022/04/07	1	238.50	1	242.50	236.00	0	783	0.00%
2022/04/06	0.1	247.00	0	0.00	249.50	0.1	814	0.01%
2022/04/01	2	232.00	3	230.83	233.50	-1	809	-0.12%
2022/03/31	2	238.50	0	0.00	237.00	2	817	0.24%
2022/03/29	1	236.50	0	0.00	236.00	1	835	0.12%
2022/03/28	0	240.50	1	238.50	238.50	-1	835	-0.12%
2022/03/17	1	246.50	0	0.00	247.50	1	938	0.11%
2022/03/15	1	240.00	0	0.00	236.50	1	1,034	0.10%
2022/03/10	0	0.00	1	243.50	243.00	-1	1,158	-0.09%
2022/03/08	3	242.68	8	237.81	239.50	-5	1,305	-0.38%
2022/03/07	0	0.00	5	250.00	251.00	-5	1,379	-0.36%
2022/03/04	8	260.88	1	265.00	260.00	7	1,438	0.49%
2022/03/03	4	272.88	1	279.00	271.00	3	1,437	0.21%
2022/03/02	1	271.50	4.1	273.27	274.50	-3.1	1,443	-0.22%
2022/03/01	0	0.00	1	268.00	267.00	-1	1,434	-0.07%
2022/02/25	0	0.00	0.3	256.00	255.50	-0.3	1,426	-0.02%
2022/02/24	0	254.50	0	0.00	253.00	0	1,425	0.00%
2022/02/22	4	253.00	0	0.00	253.00	4	1,421	0.28%
2022/02/21	0.1	262.00	0	0.00	261.00	0.1	1,422	0.00%
2022/02/18	6.1	263.68	0	0.00	265.00	6.1	1,427	0.42%
2022/02/17	2	267.50	0	0.00	265.50	2	1,432	0.14%
2022/02/16	2	270.50	2	270.75	266.50	0	1,436	0.00%
2022/02/14	2	253.75	2	255.75	255.00	0	1,461	0.00%
2022/02/11	2	264.25	0	0.00	263.00	2	1,499	0.13%
2022/02/10	1	270.00	1	267.00	271.50	0	1,510	0.00%
2022/02/09	1	263.00	1	266.50	266.50	0	1,537	0.00%
2022/01/26	2	253.00	0	0.00	254.50	2	1,588	0.13%
2022/01/25	2	257.25	0	0.00	256.50	2	1,586	0.13%
2022/01/24	1	258.50	1	258.00	266.00	0	1,581	0.00%
2022/01/21	5.1	266.29	0	0.00	267.00	5.1	1,570	0.32%
2022/01/20	2	277.75	1	281.00	278.00	1	1,546	0.06%
2022/01/19	4	278.63	1	281.00	276.00	3	1,536	0.20%
2022/01/18	3	292.83	0	0.00	285.50	3	1,523	0.20%
2022/01/17	5	286.20	3	286.50	288.50	2	1,519	0.13%
2022/01/14	3	291.50	1.1	286.26	279.00	2	1,515	0.13%
2022/01/13	2.1	297.23	0	0.00	295.00	2.1	1,487	0.14%
2022/01/12	2	304.25	2	307.50	298.50	0	1,478	0.00%
2022/01/11	2	301.50	1	304.00	301.00	1	1,464	0.07%
2022/01/10	1	293.50	1	297.00	308.00	0	1,454	0.00%
2022/01/07	9	297.83	2	294.50	296.00	7	1,456	0.48%
2022/01/06	6	309.74	2	309.75	308.50	4	1,437	0.28%
2022/01/05	5	325.00	5	326.50	318.50	0	1,420	0.00%
2022/01/04	9.2	328.27	11	331.91	323.00	-1.8	1,402	-0.13%
2022/01/03	10.1	329.99	13	330.96	334.50	-2.9	1,356	-0.21%
2021/12/30	6	330.50	7	333.29	324.00	-1	1,318	-0.08%
2021/12/29	12	322.00	5.1	320.70	324.00	7	1,259	0.55%
2021/12/28	5	318.90	4	320.50	315.50	1	1,221	0.08%
2021/12/27	12	318.46	7	320.93	317.00	5	1,216	0.41%
2021/12/24	3	316.17	3.3	321.34	315.00	-0.3	1,207	-0.03%
2021/12/23	3	320.00	3	321.50	313.00	0	1,203	0.00%
2021/12/22	2	317.25	2	320.00	314.00	0	1,195	0.00%
2021/12/21	1	309.50	1	310.50	318.00	0	1,194	0.00%
2021/12/20	5	312.00	0	0.00	308.50	5	1,198	0.42%
2021/12/17	2	314.25	2	315.50	313.50	0	1,225	0.00%
2021/12/16	0	0.00	2	319.00	319.50	-2	1,230	-0.16%
2021/12/14	4	309.50	16	311.13	306.50	-12	1,212	-0.99%
2021/12/13	3	319.50	4	322.75	318.50	-1	1,178	-0.08%
2021/12/10	10	315.35	18	321.61	330.00	-8	1,154	-0.69%
2021/12/09	4	312.38	6	318.58	320.00	-2	1,086	-0.18%
2021/12/08	6	318.50	5	320.60	317.50	1	1,052	0.10%
2021/12/07	1	315.00	0	0.00	310.00	1	1,017	0.10%
2021/12/06	8	323.44	9	326.89	320.00	-1	978	-0.10%
2021/12/03	3	307.67	21.1	315.89	318.00	-18.1	909	-1.99%
2021/12/02	8	308.31	10.1	308.68	303.00	-2.1	834	-0.25%
2021/12/01	31	291.65	3	290.67	299.50	28	748	3.74%
2021/11/30	1	271.50	4	277.13	296.00	-3	660	-0.45%
2021/11/29	1	262.50	1	263.50	269.50	0	596	0.00%
2021/11/26	1	251.50	1	252.50	267.50	0	581	0.00%
2021/11/23	11	252.55	0	0.00	250.00	11	560	1.96%
2021/11/22	0	0.00	1	255.50	257.00	-1	562	-0.18%
2021/11/19	6	256.83	0	0.00	257.50	6	563	1.06%
2021/11/18	0.5	256.50	4	256.50	255.50	-3.5	559	-0.63%
2021/11/17	5	270.50	6	263.17	263.00	-1	556	-0.18%
2021/11/15	1	265.00	0	0.00	264.00	1	548	0.18%
2021/11/12	1	268.00	1	269.50	262.00	0	551	0.00%
2021/11/11	8	266.56	7	268.29	263.00	1	544	0.18%
2021/11/10	8	272.88	3	270.67	262.00	5	528	0.95%
2021/11/09	23	266.63	0	0.00	263.00	23	495	4.64%
2021/11/08	43	267.03	4.5	265.67	270.00	38.5	488	7.88%
2021/11/05	3	260.00	7	260.07	263.50	-4	470	-0.85%
2021/11/03	0	0.00	1	241.00	241.00	-1	417	-0.24%
2021/11/02	1.3	249.34	0	0.00	243.50	1.3	421	0.30%
2021/11/01	0	0.00	0	245.00	244.50	0	415	0.00%
2021/10/25	0	0.00	0.1	243.00	241.50	-0.1	422	-0.02%
2021/10/21	0.1	245.00	0	0.00	236.50	0.1	423	0.02%
2021/10/13	1	223.00	0	0.00	219.50	1	468	0.21%
2021/10/06	0.2	218.50	0	0.00	215.00	0.2	707	0.03%
2021/09/29	2	232.50	1	234.50	229.00	1	704	0.14%
2021/09/27	2	244.75	1	244.00	246.50	1	710	0.14%
2021/09/24	1.1	248.77	2	246.50	247.00	-0.9	708	-0.13%
2021/09/23	1	220.50	2	225.50	229.50	-1	697	-0.14%
2021/09/22	0	0.00	1	211.50	209.00	-1	688	-0.15%
2021/09/15	2	221.75	0	0.00	220.00	2	684	0.29%
2021/09/13	0	0.00	0.1	234.00	234.50	-0.1	690	-0.01%
2021/09/08	1	235.50	0	0.00	231.00	1	725	0.14%
2021/09/07	1	241.50	0	0.00	237.50	1	736	0.14%
2021/09/03	1	246.00	1	247.50	248.50	0	753	0.00%
2021/08/27	0	0.00	0.1	257.00	243.50	-0.1	814	-0.01%
2021/08/26	2	245.75	1	247.00	240.50	1	822	0.12%
2021/08/25	0.1	242.50	0	0.00	246.00	0.1	827	0.01%
2021/08/24	1	241.00	0	0.00	237.50	1	832	0.12%
2021/08/23	1	237.00	0	0.00	239.00	1	840	0.12%
2021/08/18	0	0.00	1	240.00	242.00	-1	859	-0.12%
2021/08/17	0.2	235.00	0	0.00	233.50	0.2	866	0.02%
2021/08/16	9	233.44	9	229.83	234.00	0	871	0.00%
2021/08/13	0	0.00	3	241.00	244.00	-3	872	-0.34%
2021/08/12	0	252.00	0	0.00	251.00	0	872	0.00%
2021/08/11	4.3	255.35	0	0.00	252.50	4.3	880	0.49%
2021/08/10	1.1	268.00	0	0.00	266.00	1.1	889	0.12%
2021/08/09	2	271.75	0	0.00	267.00	2	916	0.22%
2021/08/06	1	270.50	0	0.00	277.50	1	927	0.11%
2021/08/05	2	271.00	1	273.00	270.50	1	958	0.10%
2021/08/04	3	274.17	0	0.00	272.50	3	993	0.30%
2021/08/03	0.1	270.50	0	0.00	270.00	0.1	1,026	0.01%
2021/08/02	1	267.50	0.1	270.60	267.00	1	1,052	0.09%
2021/07/28	4	275.25	0	0.00	275.00	4	1,086	0.37%
2021/07/23	0	0.00	2.1	290.55	284.50	-2.1	1,133	-0.18%
2021/07/21	0	0.00	7	284.36	283.50	-7	1,132	-0.62%
2021/07/20	1	285.00	1	284.92	284.00	0	1,135	0.00%
2021/07/19	1	286.50	0	0.00	286.00	1	1,138	0.09%
2021/07/16	0.1	295.00	0	0.00	299.00	0.1	1,145	0.01%
2021/07/15	19.1	317.77	11.2	311.76	306.50	7.9	1,128	0.70%
2021/07/14	8	298.41	11.1	299.35	308.00	-3	1,037	-0.29%
2021/07/13	0	0.00	3	280.50	280.00	-3	961	-0.31%
2021/07/12	0	0.00	1	272.50	271.50	-1	967	-0.10%
2021/07/09	7	264.29	0	0.00	264.00	7	979	0.71%
2021/07/07	1	270.00	1	268.00	268.00	0	1,046	0.00%
2021/07/06	1	271.50	0	0.00	272.00	1	1,078	0.09%
2021/07/05	1	278.00	0	0.00	274.50	1	1,116	0.09%
2021/07/01	0	0.00	2	272.00	270.50	-2	1,224	-0.16%
2021/06/30	3	273.33	2	272.73	270.00	1	1,272	0.08%
2021/06/29	1	285.50	0	0.00	279.00	1	1,285	0.08%
2021/06/28	0	0.00	2	283.25	283.50	-2	1,290	-0.15%
2021/06/25	2	289.25	0	0.00	286.50	2	1,298	0.15%
2021/06/24	1.1	292.64	0	0.00	285.00	1.1	1,327	0.08%
2021/06/23	0	0.00	2	285.50	289.00	-2	1,368	-0.15%
2021/06/21	0	0.00	1	284.50	285.50	-1	1,384	-0.07%
2021/06/18	1	290.00	3	297.50	293.50	-2	1,389	-0.14%
2021/06/17	0	0.00	1	283.50	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	1	285.50	281.50	-1	1,391	-0.07%
2021/06/15	0	280.50	0	0.00	281.50	0	1,388	0.00%
2021/06/11	1	282.00	0	0.00	276.00	1	1,394	0.07%
2021/06/08	1	266.50	0	0.00	266.50	1	1,411	0.07%
2021/06/07	0	276.50	0	0.00	269.50	0	1,435	0.00%
2021/06/04	1	279.27	3	278.33	278.50	-2	1,456	-0.14%
2021/06/03	4	264.25	2	262.00	264.50	2	1,459	0.14%
2021/06/02	1	260.00	1	257.50	257.50	0	1,472	0.00%
2021/06/01	2	270.00	1	267.00	267.00	1	1,488	0.07%
2021/05/31	0	0.00	1	266.00	269.50	-1	1,502	-0.07%
2021/05/26	1.1	254.55	2	255.00	255.00	-0.9	1,646	-0.05%
2021/05/25	2	257.50	0	259.50	256.50	2	1,782	0.11%
2021/05/24	0	0.00	1	245.00	248.00	-1	1,800	-0.06%
2021/05/19	2	239.00	2	238.25	239.00	0	1,846	0.00%
2021/05/18	1	238.00	0.1	243.00	249.00	1	1,855	0.05%
2021/05/17	3	235.33	4	223.63	230.00	-1	1,886	-0.05%
2021/05/14	2	239.25	2	242.97	234.00	0	1,877	0.00%
2021/05/13	3	235.33	1.1	235.91	236.50	1.9	1,888	0.10%
2021/05/12	0	0.00	1	240.00	231.00	-1	1,897	-0.05%
2021/05/11	5	264.80	1.5	266.00	256.50	3.5	1,931	0.18%
2021/05/10	14.1	287.03	1	295.00	284.50	13.1	1,965	0.66%
2021/05/07	1	295.50	12	306.38	307.50	-11	1,996	-0.55%
2021/05/06	0.2	283.55	0	0.00	285.50	0.2	2,076	0.01%
2021/05/05	1	285.00	1	288.00	284.00	0	2,212	0.00%
2021/05/04	7	290.21	1.1	294.95	284.00	5.9	2,347	0.25%
2021/05/03	5.2	304.88	6.1	307.93	303.50	-0.9	2,427	-0.04%
2021/04/29	2	320.50	0.1	325.00	318.50	2	2,668	0.07%
2021/04/28	3	321.83	0	0.00	317.50	3	2,830	0.11%
2021/04/27	7	322.93	2	322.75	322.00	5	2,943	0.17%
2021/04/23	4	321.88	1	321.50	322.50	3	3,075	0.10%
2021/04/22	3.2	337.55	1	323.50	319.50	2.2	3,169	0.07%
2021/04/21	0	0.00	2	333.00	333.00	-2	3,184	-0.06%
2021/04/20	0.1	339.50	1	340.00	340.00	-0.9	3,223	-0.03%
2021/04/19	4.2	335.80	3	336.17	334.50	1.2	3,230	0.04%
2021/04/16	5.1	343.51	2	344.00	342.00	3.1	3,243	0.10%
2021/04/15	6	341.42	8.1	344.36	354.00	-2.1	3,267	-0.06%
2021/04/14	7	341.64	10	346.40	345.50	-3	3,306	-0.09%
2021/04/13	5	360.30	3	361.67	351.00	2	3,280	0.06%
2021/04/12	4	368.25	1.2	361.83	363.00	2.9	3,266	0.09%
2021/04/09	0.1	365.50	3.1	369.82	360.50	-3	3,249	-0.09%
2021/04/08	6.3	365.35	24	363.67	366.00	-17.7	3,219	-0.55%
2021/04/07	14.3	368.21	18.3	368.10	369.50	-4.1	3,218	-0.13%
2021/04/06	10.1	355.51	12	350.50	358.00	-2	3,129	-0.06%
2021/04/01	2.3	339.56	4.3	339.72	337.50	-2	3,075	-0.06%
2021/03/31	3	329.17	0	0.00	326.00	3	3,051	0.10%
2021/03/30	3	331.67	0	0.00	331.50	3	3,051	0.10%
2021/03/29	1	344.50	5.1	342.15	335.00	-4.1	3,055	-0.13%
2021/03/26	3	329.33	15	332.63	338.50	-12	3,044	-0.39%
2021/03/25	1	317.00	0	0.00	317.50	1	3,007	0.03%
2021/03/24	1	318.50	3	322.33	321.50	-2	3,005	-0.07%
2021/03/23	2.1	315.57	2	319.25	315.00	0.1	2,992	0.00%
2021/03/22	4.7	312.27	1	311.50	314.50	3.7	2,983	0.12%
2021/03/19	3.3	317.15	1	318.00	313.00	2.3	2,981	0.08%
2021/03/18	4	325.25	3	327.00	322.00	1	2,978	0.03%
2021/03/17	8	326.19	7	325.57	324.00	1	3,000	0.03%
2021/03/16	4	323.00	4	325.25	324.50	0	3,000	0.00%
2021/03/15	1	318.00	1	320.00	320.00	0	3,011	0.00%
2021/03/12	4	324.88	5	322.90	317.00	-1	3,025	-0.03%
2021/03/11	5	320.10	3	324.83	320.00	2	3,013	0.07%
2021/03/10	2	313.25	4	312.50	313.00	-2	2,998	-0.07%
2021/03/09	4.1	300.15	2	309.25	299.00	2.1	2,973	0.07%
2021/03/08	2	316.50	2	312.25	310.00	0	2,958	0.00%
2021/03/05	7.3	323.37	6	323.00	318.00	1.3	2,971	0.04%
2021/03/04	3.2	335.60	1	336.00	330.50	2.2	2,968	0.07%
2021/03/03	6.1	329.41	5	328.70	343.00	1.1	2,954	0.04%
2021/03/02	8.7	345.70	8	340.31	335.50	0.7	2,932	0.02%
2021/02/26	9	356.67	3	358.17	352.50	6	2,886	0.21%
2021/02/25	15	370.30	10	370.95	372.50	5	2,823	0.18%
2021/02/24	9	352.89	5.2	350.53	349.50	3.9	2,691	0.14%
2021/02/23	12	346.42	2	345.75	347.50	10	2,692	0.37%
2021/02/22	0	0.00	2	354.00	352.50	-2	2,778	-0.07%
2021/02/19	0.5	354.20	1	352.50	350.50	-0.5	2,765	-0.02%
2021/02/18	0	0.00	1	355.50	355.00	-1	2,792	-0.04%
2021/02/17	4	353.88	6	352.17	355.50	-2	2,843	-0.07%
2021/02/05	0	0.00	3.1	337.44	334.00	-3.1	2,829	-0.11%
2021/02/04	0.2	335.00	0	0.00	335.00	0.2	2,857	0.01%
2021/02/03	7.1	339.79	12	339.13	340.00	-4.9	2,890	-0.17%
2021/02/02	6.1	344.50	7.2	347.32	345.50	-1.1	2,877	-0.04%
2021/02/01	10	336.00	25	332.30	332.00	-15	2,876	-0.52%
2021/01/29	9.1	350.36	10.1	351.16	348.00	-1	2,819	-0.03%
2021/01/28	8.1	353.97	7	353.79	349.00	1.1	2,771	0.04%
2021/01/27	19	362.42	40.2	357.38	371.00	-21.2	2,689	-0.79%
2021/01/26	23.1	369.27	13.2	366.07	347.50	9.9	2,561	0.39%
2021/01/25	6.2	361.69	8	363.19	369.50	-1.9	2,450	-0.08%
2021/01/22	34	364.00	71.4	359.79	359.50	-37.4	2,351	-1.59%
2021/01/21	62	330.28	51	332.19	338.50	11	2,105	0.52%
2021/01/20	13	308.04	19	309.32	308.00	-6	1,942	-0.31%
2021/01/19	1	296.50	2	295.75	299.50	-1	1,824	-0.05%
2021/01/18	9	296.17	18.2	295.23	300.00	-9.2	1,762	-0.52%
2021/01/15	10	294.50	7	295.36	283.00	3	1,686	0.18%
2021/01/14	2	282.79	1	285.50	283.00	1	1,596	0.06%
2021/01/13	2	288.25	5	286.60	291.50	-3	1,571	-0.19%
2021/01/12	5	280.40	3	283.17	278.00	2	1,540	0.13%
2021/01/11	5	283.00	2	282.50	282.50	3	1,551	0.19%
2021/01/08	3.2	283.13	21	283.67	282.50	-17.8	1,557	-1.14%
2021/01/07	7	289.07	18.2	287.29	286.00	-11.2	1,527	-0.73%
2021/01/06	3	274.17	0	0.00	271.50	3	1,489	0.20%
2021/01/05	3	280.00	3	281.00	277.50	0	1,499	0.00%
2021/01/04	7	277.29	1	272.50	276.50	6	1,514	0.40%
2020/12/31	1	273.50	0	0.00	273.00	1	1,543	0.06%
2020/12/30	0	0.00	1	272.50	271.50	-1	1,574	-0.06%
2020/12/28	2	260.50	1	258.50	259.50	1	1,729	0.06%
2020/12/25	3	260.33	1	257.00	258.50	2	1,794	0.11%
2020/12/24	2	265.75	2	265.25	265.00	0	1,901	0.00%
2020/12/23	1	260.00	0	0.00	264.00	1	1,927	0.05%
2020/12/22	3	263.67	5	257.50	253.50	-2	1,942	-0.10%
2020/12/21	5	262.80	0	0.00	260.50	5	1,960	0.26%
2020/12/18	3	266.18	2	270.00	266.50	1	1,965	0.05%
2020/12/17	4	272.13	0	0.00	270.00	4	1,975	0.20%
2020/12/16	3	275.50	0	0.00	272.00	3	2,014	0.15%
2020/12/15	4	271.50	0	0.00	269.00	4	2,048	0.20%
2020/12/11	5	274.60	1	273.00	272.50	4	2,084	0.19%
2020/12/09	2	292.75	0	0.00	291.00	2	2,193	0.09%
2020/12/08	0	0.00	2	291.00	292.50	-2	2,275	-0.09%
2020/12/07	1	282.00	3	283.17	281.00	-2	2,284	-0.09%
2020/12/04	3	283.67	0	0.00	283.00	3	2,301	0.13%
2020/12/03	1	286.50	0	0.00	287.50	1	2,312	0.04%
2020/12/02	3	287.00	1	287.00	287.00	2	2,340	0.09%
2020/12/01	2	292.00	30	295.88	288.50	-28	2,359	-1.19%
2020/11/30	0	287.33	0	0.00	292.50	0	2,357	0.00%
2020/11/27	1	289.50	0	0.00	287.00	1	2,354	0.04%
2020/11/26	0	0.00	4	288.38	288.50	-4	2,367	-0.17%
2020/11/20	1	291.50	5	290.30	292.00	-4	2,539	-0.16%
2020/11/19	20	299.40	4	298.63	288.50	16	2,550	0.63%
2020/11/17	15	286.53	2	297.25	289.00	13	2,517	0.52%
2020/11/16	5	299.00	9	299.28	296.50	-4	2,518	-0.16%
2020/11/13	2	282.50	5	287.70	288.50	-3	2,474	-0.12%
2020/11/12	1	282.50	7	285.29	283.50	-6	2,456	-0.24%
2020/11/11	17	287.97	5	282.80	277.00	12	2,421	0.50%
2020/11/10	11	281.14	1	282.50	273.50	10	2,386	0.42%
2020/11/09	2	280.75	5.1	276.86	282.00	-3.1	2,374	-0.13%
2020/11/06	0	0.00	1	260.50	260.00	-1	2,353	-0.04%
2020/11/03	0	0.00	1	253.00	253.00	-1	2,438	-0.04%
2020/11/02	15	240.57	13	240.46	244.50	2	2,481	0.08%
2020/10/30	1	258.50	0	0.00	256.50	1	2,580	0.04%
2020/10/29	4	259.25	8	260.69	264.00	-4	2,582	-0.15%
2020/10/27	1	269.00	1	263.00	269.50	0	2,605	0.00%
2020/10/26	4	270.50	0	0.00	266.50	4	2,630	0.15%
2020/10/23	2	268.50	1	269.50	271.00	1	2,681	0.04%
2020/10/22	3	268.83	0	0.00	267.00	3	2,764	0.11%
2020/10/21	2	275.25	0	0.00	273.00	2	2,826	0.07%
2020/10/20	1	276.00	0	0.00	278.50	1	2,871	0.03%
2020/10/19	1	278.00	0	0.00	274.00	1	2,935	0.03%
2020/10/16	5.1	286.47	1	283.00	282.50	4.1	2,915	0.14%
2020/10/15	8	288.06	1	289.50	293.50	7	2,887	0.24%
2020/10/14	0.6	290.00	0	0.00	289.00	0.6	2,872	0.02%
2020/10/13	1	288.50	3	290.83	291.00	-2	2,859	-0.07%
2020/10/12	2	295.50	2	297.25	295.50	0	2,838	0.00%
2020/10/08	1	293.50	2	293.00	295.00	-1	2,806	-0.04%
2020/10/07	1	292.00	2	287.75	293.00	-1	2,766	-0.04%
2020/10/06	4	292.75	9	297.72	288.00	-5	2,727	-0.18%
2020/10/05	7	284.86	4	290.13	290.00	3	2,664	0.11%
2020/09/30	1	278.00	1	276.50	281.00	0	2,570	0.00%
2020/09/29	11	280.77	15	279.93	271.00	-4	2,618	-0.15%
2020/09/28	4	263.13	1	268.00	268.00	3	2,618	0.11%
2020/09/25	1	256.50	2	257.50	255.00	-1	2,709	-0.04%
2020/09/24	2	261.25	2	263.25	261.50	0	2,698	0.00%
2020/09/22	2	268.50	1	271.00	268.50	1	2,686	0.04%
2020/09/21	1	276.00	3	274.17	273.50	-2	2,675	-0.07%
2020/09/15	0	0.00	2	269.00	268.00	-2	2,574	-0.08%
2020/09/14	1	270.00	3	270.83	269.00	-2	2,543	-0.08%
2020/09/11	53	252.78	9	256.11	266.00	44	2,468	1.78%
2020/09/10	3	242.50	4	242.50	242.00	-1	2,484	-0.04%
2020/09/09	1	245.00	20	245.08	247.00	-19	2,496	-0.76%
2020/09/08	3	247.67	10	244.35	251.00	-7	2,535	-0.28%
2020/09/07	4	251.25	24	250.88	242.50	-20	2,579	-0.78%
2020/09/04	3	257.00	2	256.75	256.50	1	2,651	0.04%
2020/09/03	0	0.00	1	273.00	265.50	-1	2,687	-0.04%
2020/09/02	1	268.00	2	269.00	267.00	-1	2,688	-0.04%
2020/09/01	3	266.67	2	268.25	270.00	1	2,744	0.04%
2020/08/28	6	265.58	7	265.50	273.00	-1	2,743	-0.04%
2020/08/27	5	272.50	3	274.67	268.00	2	2,733	0.07%
2020/08/26	2	278.50	5	275.00	275.00	-3	2,689	-0.11%
2020/08/25	4	258.63	1	259.00	260.00	3	2,632	0.11%
2020/08/24	0	0.00	1	249.00	256.00	-1	2,619	-0.04%
2020/08/21	2	236.50	6	240.33	242.00	-4	2,628	-0.15%
2020/08/20	9	223.94	4	229.00	221.50	5	2,672	0.19%
2020/08/19	3	248.33	6	245.75	247.00	-3	2,721	-0.11%
2020/08/18	3	258.33	2	257.75	251.00	1	2,887	0.03%
2020/08/17	4	267.88	1	270.00	264.00	3	3,182	0.09%
2020/08/14	1	259.50	1	261.00	268.00	0	3,488	0.00%
2020/08/13	1	268.00	1	264.00	263.00	0	3,612	0.00%
2020/08/12	3	261.83	12	263.75	264.00	-9	3,636	-0.25%
2020/08/11	3	272.67	0	0.00	271.50	3	3,683	0.08%
2020/08/10	19	283.74	4	286.25	282.00	15	3,755	0.40%
2020/08/07	4	299.75	1	304.00	300.00	3	3,758	0.08%
2020/08/06	8	310.25	2	310.50	303.00	6	3,880	0.15%
2020/08/05	13	304.85	23	307.83	310.50	-10	3,883	-0.26%
2020/08/04	0	0.00	1	286.50	287.00	-1	3,852	-0.03%
2020/08/03	2	284.25	0	0.00	284.50	2	3,962	0.05%
2020/07/31	0	286.00	1	284.00	285.50	-1	4,088	-0.02%
2020/07/30	2	280.75	2	281.25	282.00	0	4,254	0.00%
2020/07/29	4	275.38	7	274.14	282.50	-3	4,449	-0.07%
2020/07/28	14	280.99	5	284.40	271.00	9	4,646	0.19%
2020/07/27	19	309.97	8	311.25	301.00	11	4,700	0.23%
2020/07/24	12	303.54	1	297.00	298.00	11	4,667	0.24%
2020/07/23	7	302.64	3	305.83	299.00	4	4,633	0.09%
2020/07/22	3	298.67	0	0.00	303.00	3	4,599	0.07%
2020/07/21	0	0.00	1	277.00	291.50	-1	4,617	-0.02%
2020/07/17	2	281.50	1	286.00	276.00	1	4,696	0.02%
2020/07/14	1	295.00	0	0.00	282.50	1	4,971	0.02%
2020/07/13	2	302.25	0	0.00	294.50	2	5,074	0.04%
2020/07/09	4	310.50	2	311.00	310.00	2	5,157	0.04%
2020/07/08	5	321.20	40	326.33	330.00	-35	5,272	-0.66%
2020/07/07	12	320.42	7	323.00	311.00	5	5,184	0.10%
2020/07/06	5	308.00	12	307.71	323.00	-7	5,152	-0.14%
2020/07/03	4	289.63	0	0.00	295.00	4	5,074	0.08%
2020/07/02	1	284.00	2	290.00	295.00	-1	5,119	-0.02%
2020/06/23	1	236.50	0	0.00	236.00	1	5,345	0.02%
2020/06/22	1	236.50	1	236.50	236.50	0	5,435	0.00%
2020/06/19	12	246.00	12	243.42	245.50	0	5,438	0.00%
2020/06/18	0	0.00	2	238.00	238.00	-2	5,444	-0.04%
2020/06/17	17	234.94	9	233.11	232.00	8	5,453	0.15%
2020/06/16	3	230.00	5	229.00	229.50	-2	5,373	-0.04%
2020/06/15	32	228.52	27	228.46	222.50	5	5,415	0.09%
2020/06/12	32	222.23	38	219.05	231.00	-6	5,460	-0.11%
2020/06/11	38	235.50	46	237.15	226.00	-8	5,398	-0.15%
2020/06/10	14	232.46	9	232.33	233.00	5	5,336	0.09%
2020/06/09	4	236.25	1	236.50	236.50	3	5,275	0.06%
2020/06/08	5	233.80	14	243.79	240.00	-9	5,281	-0.17%
2020/06/05	1	225.00	2	227.50	224.50	-1	5,218	-0.02%
2020/06/04	0	0.00	1	223.00	223.00	-1	5,219	-0.02%
2020/06/03	1	212.00	1	216.50	222.00	0	5,212	0.00%
2020/06/02	1	211.00	1	220.50	213.50	0	5,201	0.00%
2020/06/01	3	213.00	0	0.00	212.50	3	5,192	0.06%
2020/05/29	4	216.50	0	0.00	217.00	4	5,174	0.08%
2020/05/28	11	215.86	3	217.17	213.50	8	5,173	0.15%
2020/05/27	20	226.00	29	228.31	228.50	-9	5,145	-0.17%
2020/05/26	29	227.69	18	227.19	225.00	11	5,108	0.22%
2020/05/25	27	234.06	13	225.65	225.50	14	5,034	0.28%
2020/05/22	54	222.83	54	224.78	229.00	0	4,861	0.00%
2020/05/21	95	197.12	77.2	200.73	210.00	17.8	4,572	0.39%
2020/05/20	13	185.04	24	187.06	191.00	-11	4,323	-0.25%
2020/05/19	3	178.00	1	179.00	176.50	2	4,370	0.05%
2020/05/18	27	175.74	35	178.86	176.50	-8	4,334	-0.18%
2020/05/15	36	180.13	34	181.66	183.00	2	4,254	0.05%
2020/05/14	60	180.45	55	173.73	173.50	5	4,167	0.12%
2020/05/13	52	186.96	134	183.34	184.00	-82	4,115	-1.99%	大賣/
2020/05/12	66	189.45	66	189.23	192.50	0	3,985	0.00%
2020/05/11	46	190.09	22	188.98	188.00	24	3,942	0.61%
2020/05/08	34	189.04	33	188.58	187.00	1	3,847	0.03%
2020/05/07	8	187.31	3	186.83	187.00	5	3,738	0.13%
2020/05/06	15	183.47	37.1	184.11	185.00	-22.1	3,608	-0.61%
2020/05/05	25	180.20	21	178.71	176.50	4	3,427	0.12%
2020/05/04	41	171.71	21	174.46	176.50	20	3,219	0.62%
2020/04/30	31	160.13	14	159.25	166.50	17	2,986	0.57%
2020/04/29	7	152.50	26	152.63	151.50	-19	2,881	-0.66%
2020/04/28	29	151.57	0	0.00	150.50	29	2,871	1.01%
2020/04/27	2	152.25	12	151.96	152.00	-10	2,870	-0.35%
2020/04/24	0	0.00	2	146.75	148.00	-2	2,834	-0.07%
2020/04/23	1	145.50	1	145.50	145.50	0	2,830	0.00%
2020/04/22	0	0.00	2	140.50	145.00	-2	2,796	-0.07%
2020/04/21	11	141.27	5	144.20	142.00	6	2,762	0.22%
2020/04/20	4	150.63	5	149.80	148.50	-1	2,723	-0.04%
2020/04/17	4	151.50	34	150.96	151.00	-30	2,689	-1.12%
2020/04/16	34	138.44	31	143.00	145.00	3	2,635	0.11%
2020/04/15	70	137.51	29	137.47	138.00	41	2,560	1.60%
2020/04/14	51	136.56	4	137.75	137.50	47	2,557	1.84%
2020/04/13	0	0.00	3	137.67	136.00	-3	2,538	-0.12%
2020/04/10	2	131.25	0	0.00	131.50	2	2,459	0.08%
2020/04/09	1	130.50	52	137.25	130.50	-51	2,432	-2.10%
2020/04/08	2	132.00	3	134.00	138.50	-1	2,350	-0.04%
2020/04/07	13	135.31	0	0.00	132.50	13	2,303	0.56%
2020/04/06	2	128.25	3	130.17	132.00	-1	2,242	-0.04%
2020/04/01	1	128.49	1	127.00	126.50	0	2,213	0.00%
2020/03/31	2	128.25	5	130.30	128.50	-3	2,182	-0.14%
2020/03/30	0	0.00	8	128.31	130.50	-8	2,113	-0.38%
2020/03/27	12	136.79	8	136.13	129.00	4	2,078	0.19%
2020/03/26	3	119.00	3	120.17	127.50	0	2,020	0.00%
2020/03/25	2	116.00	0	0.00	116.00	2	1,934	0.10%
2020/03/24	1	105.00	0	0.00	105.50	1	1,955	0.05%
2020/03/23	0	0.00	4	94.00	96.20	-4	1,955	-0.20%
2020/03/20	4	96.50	2	98.00	98.00	2	1,940	0.10%
2020/03/19	6	99.67	11	97.05	89.10	-5	1,915	-0.26%
2020/03/18	4	100.00	6	100.25	99.00	-2	1,849	-0.11%
2020/03/16	44	128.98	45	130.46	117.00	-1	1,791	-0.06%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	6	144.75	2	152.50	143.50	4	1,768	0.23%
2020/03/11	1	167.00	0	0.00	160.00	1	1,758	0.06%
2020/03/10	0	0.00	1	160.50	165.00	-1	1,827	-0.05%
2020/03/09	0	166.00	3	168.67	165.00	-3	1,903	-0.16%
2020/03/06	1	173.00	1	173.50	173.50	0	2,205	0.00%
2020/03/05	9	172.44	1	170.00	172.50	8	2,393	0.33%
2020/03/04	1	167.00	4	167.00	167.00	-3	2,572	-0.12%
2020/03/03	4	177.25	0	0.00	168.00	4	2,624	0.15%
2020/03/02	0	0.00	2	166.75	167.00	-2	2,662	-0.08%
2020/02/27	39	171.99	43	169.94	170.50	-4	2,834	-0.14%
2020/02/26	1	181.00	1	178.00	178.00	0	2,928	0.00%
2020/02/25	4	182.38	3	182.33	183.50	1	3,005	0.03%
2020/02/24	3	180.50	0	0.00	182.00	3	3,000	0.10%
2020/02/21	4	183.88	3	180.00	179.00	1	2,993	0.03%
2020/02/20	15	185.50	16	186.13	182.00	-1	2,937	-0.03%
2020/02/18	0	0.00	1	175.00	169.00	-1	2,769	-0.04%
2020/02/17	0	0.00	1	168.50	173.00	-1	2,811	-0.04%
2020/02/14	1	173.50	0	0.00	171.50	1	2,819	0.04%
2020/02/13	0	0.00	43.3	173.19	169.00	-43.3	2,834	-1.53%
2020/02/12	1	174.00	21	175.21	172.50	-20	2,839	-0.70%
2020/02/11	2	173.00	4	173.50	173.50	-2	2,918	-0.07%
2020/02/10	6	166.42	2	166.00	169.00	4	2,945	0.14%
2020/02/06	1	173.50	1	173.50	173.50	0	3,053	0.00%
2020/02/04	1	176.00	19	176.45	176.00	-18	3,073	-0.59%
2020/02/03	22	171.86	1	175.00	175.00	21	3,126	0.67%
2020/01/31	2	173.49	6	172.50	172.00	-4	3,176	-0.13%
2020/01/30	7	164.36	2	174.00	163.50	5	3,245	0.15%
2020/01/20	0	181.50	2	181.00	181.50	-2	3,250	-0.06%
2020/01/17	0	180.50	0	0.00	181.00	0	3,285	0.00%
2020/01/16	1	185.50	1	187.50	185.50	0	3,404	0.00%
2020/01/15	5	186.50	0	0.00	189.00	5	3,435	0.15%
2020/01/14	1	188.00	2	186.00	188.00	-1	3,505	-0.03%
2020/01/13	0	0.00	1	189.00	188.50	-1	3,600	-0.03%
2020/01/10	1	199.50	1	196.00	188.00	0	3,781	0.00%
2020/01/09	0	0.00	4	190.13	193.00	-4	3,722	-0.11%
2020/01/08	2	190.00	5	188.40	186.50	-3	3,796	-0.08%
2020/01/07	4	190.00	5	187.00	188.00	-1	3,851	-0.03%
2020/01/06	1	187.00	2	182.75	184.00	-1	3,881	-0.03%
2020/01/02	0	0.00	1	179.00	183.50	-1	4,245	-0.02%
2019/12/31	0	0.00	1	174.50	174.50	-1	4,307	-0.02%
2019/12/26	0	0.00	1	171.50	170.00	-1	4,515	-0.02%
2019/12/25	1	171.50	0	0.00	175.00	1	4,578	0.02%
2019/12/24	5	167.00	0	0.00	166.50	5	4,633	0.11%
2019/12/23	4	163.00	1	170.00	160.50	3	4,703	0.06%
2019/12/19	9	198.11	0	0.00	197.50	9	4,846	0.19%
2019/12/18	0	0.00	3	193.00	197.00	-3	5,012	-0.06%
2019/12/17	1	190.00	0	0.00	189.00	1	5,156	0.02%
2019/12/13	2	188.00	0	0.00	183.00	2	5,353	0.04%
2019/12/12	4	188.63	6	189.42	185.50	-2	5,335	-0.04%
2019/12/11	1	178.50	0	0.00	180.50	1	5,304	0.02%
2019/12/10	6	177.50	0	0.00	178.00	6	5,294	0.11%
2019/12/09	7	175.64	0	0.00	175.50	7	5,285	0.13%
2019/12/06	0	0.00	5	168.80	171.50	-5	5,293	-0.09%
2019/12/05	6	177.58	9	177.11	176.00	-3	5,291	-0.06%
2019/12/04	14	177.71	2	176.50	175.00	12	5,227	0.23%
2019/12/03	25	180.50	22	179.43	182.00	3	5,150	0.06%
2019/12/02	32	166.91	33	167.91	173.00	-1	4,842	-0.02%
2019/11/29	26	157.52	41	158.21	157.50	-15	4,653	-0.32%
2019/11/28	6	149.33	7	152.14	149.00	-1	4,468	-0.02%
2019/11/27	1	146.50	2	149.50	150.50	-1	4,411	-0.02%
2019/11/26	44	149.35	31	150.66	146.00	13	4,360	0.30%
2019/11/25	57	143.02	63	143.03	146.00	-6	4,176	-0.14%
2019/11/22	29	132.33	17	131.79	133.00	12	4,042	0.30%
2019/11/21	11	128.55	1	127.50	127.00	10	3,954	0.25%
2019/11/20	10	126.50	0	0.00	126.00	10	3,956	0.25%
2019/11/19	1	126.50	0	0.00	125.00	1	3,978	0.03%
2019/11/18	1	129.00	3	130.00	128.00	-2	3,984	-0.05%
2019/11/14	3	127.83	5	127.70	129.50	-2	3,978	-0.05%
2019/11/12	5	120.70	2	120.75	123.50	3	4,003	0.07%
2019/11/08	80	117.91	72	118.22	124.00	8	4,039	0.20%
2019/11/07	80	122.76	80	122.00	124.50	0	4,007	0.00%
2019/11/05	2	122.00	0	0.00	123.00	2	4,067	0.05%
2019/11/04	3	126.50	0	0.00	124.00	3	4,073	0.07%
2019/11/01	1	125.50	2	126.25	126.00	-1	4,081	-0.02%
2019/10/31	9	126.89	2	126.00	125.00	7	4,083	0.17%
2019/10/30	4	127.88	11	127.14	130.00	-7	4,053	-0.17%
2019/10/29	9	125.44	5	129.20	120.50	4	3,986	0.10%
2019/10/28	0	0.00	2	132.50	131.00	-2	3,952	-0.05%
2019/10/25	4	132.00	24	131.46	131.00	-20	3,966	-0.50%
2019/10/24	49	132.67	46	134.27	134.00	3	3,926	0.08%
2019/10/23	7	127.00	5	126.50	128.50	2	3,818	0.05%
2019/10/21	14	126.39	9	127.00	127.00	5	3,737	0.13%
2019/10/18	21	124.67	16	125.22	123.50	5	3,656	0.14%
2019/10/16	6	113.58	7	115.29	116.00	-1	3,540	-0.03%
2019/10/15	14	113.89	12	114.79	111.00	2	3,440	0.06%
2019/10/14	6	112.50	9	113.28	110.50	-3	3,380	-0.09%
2019/10/09	36	112.88	12	112.54	112.50	24	3,332	0.72%
2019/10/08	0	0.00	14	111.11	112.50	-14	3,122	-0.45%
2019/10/07	31	102.35	13	102.77	102.50	18	3,042	0.59%
2019/10/03	0	0.00	2	100.00	97.80	-2	2,971	-0.07%
2019/10/02	7	98.66	1	99.60	98.90	6	2,863	0.21%
2019/09/27	2	97.80	15	93.74	97.20	-13	2,752	-0.47%
2019/09/26	4	99.28	9	97.28	95.50	-5	2,694	-0.19%
2019/09/25	9	97.46	3	97.27	96.30	6	2,610	0.23%
2019/09/24	16	99.31	23	98.18	98.00	-7	2,551	-0.27%
2019/09/23	10	98.75	11	98.20	96.20	-1	2,445	-0.04%
2019/09/20	40	91.71	3	93.40	95.50	37	2,249	1.64%
2019/09/19	11	85.13	15	85.66	86.90	-4	2,077	-0.19%
2019/09/18	3	76.50	44	76.89	79.00	-41	1,908	-2.15%
2019/09/17	2	73.05	0	0.00	73.00	2	1,845	0.11%
2019/09/16	33	73.02	1	73.20	73.20	32	1,839	1.74%
2019/09/11	0	0.00	5	76.20	75.20	-5	1,824	-0.27%
2019/09/10	4	75.30	4	76.93	75.30	0	1,821	0.00%
2019/09/09	0	0.00	6	77.47	76.60	-6	1,797	-0.33%
2019/09/06	0	0.00	5	75.70	75.20	-5	1,773	-0.28%
2019/09/05	0	0.00	5	75.00	74.30	-5	1,755	-0.28%
2019/09/04	0	0.00	5	73.70	74.20	-5	1,736	-0.29%
2019/09/03	1	73.60	3	72.87	71.50	-2	1,746	-0.11%
2019/08/29	10	72.50	6	73.08	72.30	4	1,741	0.23%
2019/08/28	11	71.50	0	0.00	71.60	11	1,724	0.64%
2019/08/22	1	74.30	0	0.00	76.70	1	1,652	0.06%
2019/08/20	1	75.60	0	0.00	75.00	1	1,584	0.06%
2019/08/19	2	77.55	0	0.00	77.10	2	1,568	0.13%
2019/08/15	0	0.00	1	76.00	75.70	-1	1,508	-0.07%
2019/08/14	0	0.00	1	76.10	75.40	-1	1,442	-0.07%
2019/08/13	0	0.00	1	72.60	71.50	-1	1,389	-0.07%
2019/08/12	6	75.22	0	0.00	74.10	6	1,353	0.44%
2019/08/08	5	74.82	144	75.93	75.90	-139	1,287	-10.80%	大賣/鉅額交易
2019/08/07	24	72.61	26	73.28	74.20	-2	1,177	-0.17%
2019/08/06	2	65.30	4	63.00	67.60	-2	1,085	-0.18%
2019/08/05	2	69.90	4	68.20	67.70	-2	1,039	-0.19%
2019/08/02	4	69.68	9	68.49	69.00	-5	1,008	-0.50%
2019/07/30	10	67.93	9	67.87	66.50	1	917	0.11%
2019/07/29	3	61.87	4	64.33	65.90	-1	848	-0.12%
2019/07/24	0	0.00	1	59.20	59.40	-1	776	-0.13%
2019/07/23	6	58.83	1	58.80	57.90	5	779	0.64%
2019/07/22	0	0.00	2	57.70	58.50	-2	750	-0.27%
2019/07/19	11	58.04	9	58.49	57.60	2	716	0.28%
2019/07/18	1	54.50	6	53.93	55.60	-5	623	-0.80%
2019/07/16	1	52.80	0	0.00	51.50	1	555	0.18%
2019/07/15	10	47.80	10	48.20	51.60	0	528	0.00%
2019/07/12	10	50.40	10	50.50	49.70	0	523	0.00%
2019/07/11	10	48.00	13	48.33	48.80	-3	464	-0.65%
2019/07/10	5	43.50	41	43.84	45.20	-36	394	-9.13%
2019/07/08	50	41.23	40	41.65	41.10	10	354	2.82%
2019/07/05	0	0.00	1	39.10	39.95	-1	341	-0.29%
2019/07/04	0	0.00	4	40.60	40.30	-4	331	-1.21%
2019/07/01	55	40.93	30	41.06	40.70	25	325	7.69%
2019/06/27	0	0.00	3	38.75	39.30	-3	296	-1.01%
2019/06/11	4	38.38	9	38.75	38.00	-5	340	-1.47%
2019/06/05	29	36.30	0	0.00	36.00	29	292	9.93%
2019/06/04	0	0.00	1	35.35	35.70	-1	287	-0.35%
2019/05/23	1	34.30	0	0.00	35.00	1	313	0.32%
2019/05/16	0	0.00	10	35.07	35.15	-10	309	-3.23%
2019/05/10	9	34.50	0	0.00	33.85	9	309	2.91%
2019/05/06	0	0.00	4	34.76	35.30	-4	294	-1.36%
2019/04/29	4	35.35	4	34.93	34.90	0	290	0.00%
2019/04/19	10	34.43	0	0.00	33.55	10	259	3.85%
2019/04/18	30	33.79	0	0.00	33.85	30	253	11.82%
2019/04/12	1	31.60	0	0.00	31.40	1	240	0.42%
2019/04/10	11	31.90	1	32.05	31.90	10	238	4.20%
2019/04/08	30	31.60	4	31.50	31.50	26	234	11.11%
2019/04/03	19	31.28	0	0.00	31.30	19	231	8.22%
2019/04/02	11	31.10	0	0.00	31.15	11	229	4.79%
2019/03/27	1	30.95	1	30.25	30.95	0	225	0.00%
2019/03/26	6	29.38	0	0.00	30.25	6	216	2.77%
2019/03/21	0	0.00	1	35.35	35.00	-1	174	-0.57%
2019/02/26	0	0.00	1	35.00	34.25	-1	163	-0.61%
2019/02/12	0	0.00	1	33.65	33.55	-1	140	-0.71%
2019/01/29	1	33.05	0	0.00	33.00	1	135	0.74%
2019/01/25	1	33.70	0	0.00	33.40	1	134	0.74%
2019/01/23	0	0.00	3	32.60	32.70	-3	130	-2.30%
2019/01/21	0	0.00	20	34.28	34.05	-20	127	-15.69%
2019/01/17	0	0.00	15	32.15	32.15	-15	112	-13.35%
2019/01/16	0	0.00	10	32.30	32.30	-10	112	-8.92%
2019/01/15	0	0.00	10	32.30	32.60	-10	111	-8.94%
2019/01/09	0	0.00	4	34.30	33.30	-4	109	-3.65%
2019/01/08	4	34.50	11	33.90	33.40	-7	109	-6.39%
2019/01/07	0	0.00	13	33.93	33.95	-13	106	-12.24%
2018/12/24	0	0.00	3	32.92	32.50	-3	110	-2.72%
2018/12/20	2	32.25	0	0.00	31.35	2	106	1.88%
2018/12/19	1	31.50	0	0.00	31.80	1	105	0.94%
2018/10/11	15	27.11	0	0.00	27.05	15	278	5.38%
2018/10/05	0	0.00	2	30.80	30.05	-2	281	-0.71%
2018/09/12	2	31.50	0	0.00	31.65	2	296	0.67%
2018/09/07	0	0.00	4	34.50	33.00	-4	296	-1.35%
2018/08/31	0	0.00	1	34.20	33.60	-1	290	-0.34%
2018/08/30	15	35.30	0	0.00	34.10	15	289	5.17%
2018/08/29	15	34.07	0	0.00	34.10	15	285	5.26%
2018/08/27	10	32.20	2	32.60	32.20	8	286	2.80%
2018/08/01	0	0.00	3	35.40	35.90	-3	291	-1.03%
2018/07/30	0	0.00	1	36.00	35.80	-1	284	-0.35%
2018/07/27	2	36.60	0	0.00	36.70	2	285	0.70%
2018/07/26	1	37.05	4	37.98	36.80	-3	280	-1.07%
2018/07/25	14	37.09	0	0.00	37.05	14	268	5.22%
2018/07/24	15	38.96	15	38.64	38.50	0	256	0.00%
2018/05/28	0	0.00	10	37.07	37.05	-10	278	-3.59%
2018/05/17	0	0.00	1	36.00	35.85	-1	271	-0.37%
2018/05/07	0	0.00	6	35.70	35.70	-6	292	-2.05%
2018/05/04	0	0.00	1	35.90	35.70	-1	294	-0.34%
2018/05/03	0	0.00	1	36.40	36.00	-1	292	-0.34%
2018/04/25	0	0.00	3	36.50	36.65	-3	314	-0.95%
2018/04/23	0	0.00	2	37.65	37.40	-2	353	-0.57%
2018/04/20	9	39.25	1	37.95	37.75	8	347	2.30%
2018/04/19	0	0.00	1	35.85	36.95	-1	333	-0.30%
2018/04/03	5	40.32	24	39.56	40.20	-19	333	-5.69%
2018/04/02	0	0.00	7	39.44	39.85	-7	283	-2.47%
2018/03/20	1	35.70	0	0.00	35.85	1	307	0.33%
2018/03/19	2	36.75	0	0.00	36.65	2	311	0.64%
2018/03/14	1	36.85	0	0.00	36.75	1	360	0.28%
2018/03/12	15	37.55	0	0.00	37.40	15	428	3.50%
2018/03/09	5	37.10	0	0.00	37.00	5	487	1.03%
2018/03/01	0	0.00	2	36.95	37.10	-2	725	-0.28%
2018/02/26	0	0.00	1	37.80	37.60	-1	728	-0.14%
2018/02/22	1	36.60	0	0.00	36.85	1	729	0.14%
2018/02/09	0	0.00	1	33.90	35.10	-1	728	-0.14%
2018/02/06	3	36.80	3	38.00	36.05	0	727	0.00%
2018/02/01	0	0.00	1	39.25	39.25	-1	736	-0.14%
2018/01/29	0	0.00	5	39.75	39.80	-5	789	-0.63%
2018/01/19	6	40.73	6	40.67	40.60	0	804	0.00%
2018/01/18	7	41.11	10	41.69	40.10	-3	797	-0.38%
2018/01/17	1	38.85	0	0.00	39.25	1	777	0.13%
2018/01/16	5	38.99	0	0.00	38.80	5	776	0.64%
2018/01/15	2	39.00	0	0.00	38.80	2	776	0.26%
2018/01/12	2	39.25	0	0.00	38.90	2	776	0.26%
2018/01/11	0	0.00	1	39.35	39.05	-1	776	-0.13%
2018/01/09	0	0.00	1	40.00	39.85	-1	776	-0.13%
2018/01/08	1	40.00	0	0.00	39.80	1	778	0.13%
2018/01/05	3	40.12	0	0.00	39.70	3	777	0.39%
2018/01/03	0	0.00	3	41.02	40.25	-3	775	-0.39%
2018/01/02	0	0.00	4	40.21	39.80	-4	769	-0.52%