德微 (3675)-玉山券商分點個股進出

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

德微

(3675)

可現股當沖

股價
235.5
漲跌
▼6.0
漲幅
-2.48%
成交量
307張
產業
上櫃半導體類股
293人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

德微 (3675)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0.2	239.00	30	236.58	235.50	-29.9	674	-4.43%
2024/12/12	2	242.50	0	0.00	241.50	2	672	0.30%
2024/12/11	0	0.00	1	243.50	239.50	-1	674	-0.15%
2024/12/10	2	248.75	1.8	245.19	242.00	0.2	670	0.03%
2024/12/09	3.1	247.52	1	246.50	247.00	2.1	668	0.31%
2024/12/06	0.1	258.63	2	257.00	256.00	-1.9	664	-0.28%
2024/12/04	2	262.75	1	264.00	264.00	1	681	0.15%
2024/11/28	1	246.02	0	0.00	248.00	1	715	0.14%
2024/11/22	5.1	265.10	1	266.50	264.50	4.1	710	0.57%
2024/11/19	0	259.00	0	0.00	257.00	0	705	0.00%
2024/11/18	4.1	256.54	0	0.00	256.00	4.1	706	0.57%
2024/11/15	1	267.50	1	265.00	264.00	0	703	0.00%
2024/11/14	3.2	263.55	2	262.75	262.50	1.2	704	0.16%
2024/11/13	3	266.67	3	269.33	264.50	0	700	0.00%
2024/11/08	3.1	278.63	1	281.50	270.50	2.1	712	0.30%
2024/11/07	2	283.75	1	283.00	282.50	1	691	0.14%
2024/11/05	3	280.83	0	0.00	278.50	3	698	0.43%
2024/11/01	3	275.33	0	0.00	281.00	3	715	0.42%
2024/10/30	2	287.00	2	288.75	283.00	0	705	0.00%
2024/10/29	4	290.38	0.3	290.16	288.50	3.7	696	0.53%
2024/10/25	0.3	330.00	0	0.00	331.00	0.3	654	0.05%
2024/10/24	0	0.00	1	314.59	310.00	-1	643	-0.16%
2024/10/23	6.2	326.99	0	323.00	323.50	6.2	650	0.95%
2024/10/22	1	320.66	0	0.00	321.50	1	624	0.17%
2024/10/21	1	321.00	0	318.00	313.50	1	619	0.16%
2024/10/18	4	312.00	2.1	310.14	309.00	1.9	593	0.32%
2024/10/16	2	287.25	9.4	292.53	295.50	-7.4	548	-1.35%
2024/10/15	3	279.17	0.2	292.00	278.00	2.9	528	0.54%
2024/10/14	0.1	287.00	1	282.00	287.00	-0.9	522	-0.18%
2024/10/11	0	0.00	0.2	271.50	275.50	-0.2	511	-0.03%
2024/10/09	0	0.00	1	264.00	261.50	-1	533	-0.19%
2024/10/04	4.2	266.18	0	0.00	265.00	4.2	596	0.71%
2024/09/30	1.2	273.33	0	0.00	272.00	1.2	618	0.19%
2024/09/27	1	282.00	0	0.00	280.50	1	639	0.16%
2024/09/26	3.2	282.57	1	292.00	282.50	2.2	688	0.31%
2024/09/25	0.5	293.00	7	291.43	290.00	-6.5	716	-0.91%
2024/09/24	2	281.74	2	284.75	282.50	0	743	0.00%
2024/09/23	0.1	282.50	0	0.00	281.50	0.1	738	0.01%
2024/09/18	1	268.00	0	0.00	267.00	1	755	0.13%
2024/09/10	1	259.00	0	0.00	258.50	1	841	0.12%
2024/09/09	3	267.00	1	265.00	268.00	2	840	0.24%
2024/09/06	1.1	277.66	1	270.00	271.00	0.1	856	0.01%
2024/09/05	2.2	273.55	0	0.00	271.00	2.2	856	0.26%
2024/09/04	0.2	290.03	0	0.00	285.50	0.2	869	0.02%
2024/08/30	2	317.00	2.1	312.70	311.00	-0.1	948	-0.01%
2024/08/28	1	303.00	0	0.00	301.50	1	935	0.11%
2024/08/27	1	303.50	1	303.50	304.50	0	947	0.00%
2024/08/23	0.1	299.00	0.1	308.00	307.00	0	959	0.00%
2024/08/21	0	0.00	0	309.50	306.00	0	995	0.00%
2024/08/19	0.1	310.50	2	311.25	312.00	-1.9	1,008	-0.19%
2024/08/16	0	0.00	2	310.25	307.00	-2	1,003	-0.20%
2024/08/14	0	309.83	1	310.13	306.50	-1	999	-0.10%
2024/08/12	1	293.50	1.1	292.81	293.00	0	985	0.00%
2024/08/09	2	295.00	0	0.00	287.50	2	982	0.20%
2024/08/08	1	281.50	0	0.00	280.00	1	973	0.10%
2024/08/07	0	283.00	0	0.00	287.00	0	972	0.00%
2024/08/06	1.1	256.51	0	0.00	267.00	1.1	962	0.12%
2024/08/05	3	273.50	6.1	275.48	273.50	-3	942	-0.32%
2024/08/01	0.1	313.00	0	0.00	312.50	0.1	934	0.01%
2024/07/30	8	305.38	1	307.00	307.50	7	927	0.76%
2024/07/29	0.2	299.05	5	297.00	290.00	-4.8	916	-0.53%
2024/07/26	1.5	307.04	5	314.10	298.50	-3.5	906	-0.38%
2024/07/23	2	333.00	0	0.00	331.50	2	893	0.22%
2024/07/22	0.1	327.63	1.1	334.55	329.00	-1	892	-0.11%
2024/07/19	0	347.50	0	0.00	339.00	0	891	0.00%
2024/07/17	0	359.00	0	0.00	363.00	0	882	0.00%
2024/07/15	1	365.00	1	363.50	364.00	0	916	0.00%
2024/07/12	0	0.00	3.1	368.33	368.00	-3.1	945	-0.32%
2024/07/11	0	370.00	0.1	370.00	370.00	-0.1	971	-0.01%
2024/07/10	0	0.00	0	357.00	357.50	0	967	0.00%
2024/07/09	1	360.00	0	354.00	357.00	1	971	0.10%
2024/07/08	1.1	355.68	12.1	369.88	364.00	-11	953	-1.15%
2024/07/05	0	0.00	0	381.00	381.00	0	945	0.00%
2024/07/04	4	372.75	3	378.33	372.00	1	941	0.11%
2024/07/03	1.5	374.17	0	0.00	373.50	1.5	934	0.16%
2024/07/02	8.5	382.41	2	382.50	384.50	6.5	916	0.71%
2024/07/01	15	386.97	25.8	391.53	393.50	-10.7	872	-1.23%
2024/06/28	2	337.01	2.6	339.69	358.00	-0.6	860	-0.07%
2024/06/27	1	326.00	1	325.50	325.50	0	835	0.00%
2024/06/26	2	326.75	2	328.75	328.50	0	837	0.00%
2024/06/25	8	324.13	8	313.38	326.00	0	830	0.00%
2024/06/24	1	322.45	2	317.00	317.00	-1	817	-0.12%
2024/06/21	1.2	314.30	2	316.75	318.50	-0.8	808	-0.10%
2024/06/20	0	0.00	99	321.12	321.00	-99	794	-12.46%
2024/06/19	0	0.00	0	330.50	324.50	0	783	-0.01%
2024/06/18	0.5	331.00	0	0.00	331.00	0.5	775	0.06%
2024/06/17	6	337.65	4	354.25	334.00	2	754	0.27%
2024/06/14	0	0.00	0	343.00	350.50	0	713	0.00%
2024/06/13	1	348.09	1.1	351.45	347.50	-0.1	707	-0.01%
2024/06/12	2	348.00	1	345.50	347.00	1	689	0.15%
2024/06/11	4	354.88	4	348.13	345.00	0	682	0.00%
2024/06/07	13	356.31	7.2	351.53	347.50	5.8	664	0.88%
2024/06/06	1.1	341.43	9.1	341.20	355.00	-8.1	625	-1.29%
2024/06/05	3	323.50	0	0.00	323.00	3	581	0.52%
2024/06/04	3	331.50	1	335.49	332.00	2	574	0.35%
2024/05/31	1	328.50	2.4	329.79	319.00	-1.4	573	-0.24%
2024/05/29	1	326.50	2	326.25	324.00	-1	565	-0.18%
2024/05/28	1	323.00	0.1	327.36	320.00	0.9	571	0.16%
2024/05/27	16.1	323.24	5.3	326.71	318.50	10.8	573	1.88%
2024/05/24	1	311.98	3.1	314.79	316.00	-2	553	-0.37%
2024/05/20	0.3	295.50	0	0.00	292.50	0.3	580	0.04%
2024/05/17	1	290.00	0	0.00	295.00	1	586	0.17%
2024/05/15	0	0.00	1	288.00	289.00	-1	627	-0.16%
2024/05/10	0.1	291.00	0	0.00	289.50	0.1	667	0.01%
2024/05/07	0	0.00	2	290.00	289.50	-2	668	-0.30%
2024/05/06	1.2	297.26	0.3	296.00	295.50	0.9	664	0.14%
2024/05/03	4	301.88	3	305.00	297.00	1	664	0.15%
2024/05/02	0	0.00	1	302.00	300.00	-1	668	-0.15%
2024/04/30	1	311.50	2	312.50	306.50	-1	693	-0.14%
2024/04/25	2	290.00	0	0.00	297.50	2	705	0.28%
2024/04/24	0.2	289.50	0	0.00	293.50	0.2	706	0.02%
2024/04/23	3	282.00	0	0.00	281.00	3	717	0.42%
2024/04/22	6	287.33	0.3	282.66	278.00	5.7	722	0.78%
2024/04/19	1	299.03	4.4	301.30	303.50	-3.4	709	-0.48%
2024/04/18	7.4	314.75	11.6	310.60	306.50	-4.1	689	-0.60%
2024/04/17	2	304.09	5.5	308.57	310.50	-3.4	661	-0.52%
2024/04/16	7	288.07	3.2	288.12	288.00	3.8	633	0.61%
2024/04/15	3.2	285.88	9	287.28	285.00	-5.8	614	-0.94%
2024/04/12	1	288.50	1.1	283.00	284.00	-0.1	604	-0.01%
2024/04/11	2.2	286.64	6.1	288.13	287.00	-3.9	611	-0.64%
2024/04/10	3.2	275.01	0	0.00	277.50	3.2	600	0.53%
2024/04/09	3.1	276.15	7.2	274.55	270.00	-4.1	595	-0.69%
2024/04/08	1	274.00	1	277.50	276.50	0	593	0.00%
2024/04/03	2.3	275.13	3	274.17	273.50	-0.7	588	-0.12%
2024/04/02	1.2	279.04	7.7	275.16	276.00	-6.5	591	-1.10%
2024/04/01	26	266.02	26.1	266.15	267.00	-0.1	576	-0.02%
2024/03/28	0	0.00	1	255.00	255.00	-1	558	-0.18%
2024/03/26	0	0.00	0	252.00	247.50	0	601	-0.01%
2024/03/22	0	0.00	1	252.00	254.50	-1	639	-0.16%
2024/03/21	1.1	247.00	0	0.00	247.00	1.1	643	0.16%
2024/03/20	0	245.50	1	245.50	245.00	-1	663	-0.15%
2024/03/19	2	246.50	0	0.00	245.50	2	687	0.29%
2024/03/18	0.5	248.00	0.4	248.49	248.00	0.1	723	0.01%
2024/03/15	1	245.00	0	0.00	245.00	1	757	0.13%
2024/03/14	0.1	246.00	0	0.00	249.00	0.1	786	0.01%
2024/03/13	3.1	248.49	1	247.00	247.00	2.1	803	0.26%
2024/03/11	1	251.48	0	0.00	250.00	1	803	0.13%
2024/03/08	1.1	256.84	7	252.71	250.50	-5.9	824	-0.71%
2024/03/07	9.2	259.46	1.1	259.61	257.00	8.1	828	0.98%
2024/03/06	1.1	261.95	1	264.00	260.50	0.1	832	0.01%
2024/03/05	2.3	262.43	2.2	263.23	262.00	0.1	849	0.01%
2024/03/04	3.2	268.86	3	267.00	265.00	0.2	850	0.02%
2024/03/01	1.1	270.64	0	0.00	269.00	1.1	843	0.13%
2024/02/29	0.1	267.00	2	268.50	269.00	-1.9	833	-0.23%
2024/02/27	1.1	263.59	0.5	261.12	261.00	0.7	828	0.08%
2024/02/23	1.5	266.81	1.3	268.55	258.50	0.2	829	0.02%
2024/02/22	1	264.00	0	0.00	267.50	1	827	0.12%
2024/02/20	0.2	262.21	0.1	263.33	263.00	0.1	855	0.01%
2024/02/19	1.2	262.70	0	0.00	264.50	1.2	852	0.14%
2024/02/16	1	269.00	5.5	265.61	267.00	-4.5	844	-0.54%
2024/02/15	0.1	250.50	59.2	251.01	252.00	-59.1	823	-7.17%
2024/02/05	11.2	258.55	2	257.75	252.50	9.2	822	1.12%
2024/02/02	0	0.00	3	248.50	248.00	-3	806	-0.37%
2024/01/30	1	253.00	0	0.00	253.00	1	812	0.12%
2024/01/26	1	254.50	0	0.00	254.50	1	835	0.12%
2024/01/25	2	262.73	2	258.75	257.00	0	844	0.00%
2024/01/24	2	265.50	3	267.53	260.50	-1	847	-0.12%
2024/01/23	14	250.32	0.2	245.00	255.50	13.8	840	1.64%
2024/01/19	1	246.10	6	253.25	247.50	-5	871	-0.57%
2024/01/18	1	256.00	2	251.75	255.00	-1	873	-0.11%
2024/01/17	4.3	262.94	4.8	260.81	256.00	-0.6	864	-0.07%
2024/01/16	2	269.73	0	272.00	269.50	2	849	0.24%
2024/01/15	1	276.50	0	0.00	275.50	1	842	0.12%
2024/01/12	0	0.00	2	272.25	270.00	-2	842	-0.24%
2024/01/11	2	275.50	2	278.50	273.00	0	842	0.00%
2024/01/10	31	267.94	0	0.00	272.50	31	837	3.70%
2024/01/09	1.1	268.08	2.2	267.41	268.00	-1.1	832	-0.13%
2024/01/05	1.4	278.12	1.2	280.48	270.50	0.3	866	0.03%
2024/01/04	1	275.53	0.6	278.00	278.00	0.4	867	0.04%
2024/01/03	0	0.00	0	273.50	273.50	0	859	0.00%
2024/01/02	1	272.50	1	276.50	270.50	0	859	0.00%
2023/12/29	2	269.00	0	0.00	268.50	2	857	0.23%
2023/12/28	1	280.62	1	271.00	270.50	0	856	0.01%
2023/12/27	23.1	281.17	2	281.75	276.50	21.1	849	2.49%
2023/12/26	1.2	275.83	0.1	276.50	275.00	1.1	847	0.13%
2023/12/25	0	275.50	1.1	274.19	274.00	-1.1	854	-0.13%
2023/12/22	0	274.67	0	0.00	273.00	0	861	0.00%
2023/12/21	3.2	271.09	1	274.00	273.00	2.2	866	0.26%
2023/12/20	2.1	290.38	7	288.56	288.00	-4.9	832	-0.59%
2023/12/19	1.2	274.33	0	0.00	275.00	1.2	800	0.15%
2023/12/18	0.2	277.25	0	0.00	277.00	0.2	795	0.03%
2023/12/15	0.2	286.00	0	0.00	283.00	0.2	787	0.03%
2023/12/14	1	284.50	1.2	280.98	285.00	-0.2	772	-0.03%
2023/12/13	2.1	277.90	5.1	279.27	279.50	-3	752	-0.40%
2023/12/12	11	272.73	3.8	272.75	274.00	7.2	718	1.00%
2023/12/11	0	261.00	5.1	262.74	261.00	-5.1	685	-0.74%
2023/12/08	0.2	251.68	0.2	249.75	251.50	0.1	655	0.01%
2023/12/07	1.2	241.00	1	242.50	241.00	0.2	639	0.03%
2023/12/06	0.1	245.00	0	0.00	244.00	0.1	642	0.01%
2023/12/05	1.1	243.46	0	0.00	244.00	1.1	640	0.17%
2023/12/04	3.1	250.03	1	251.30	250.00	2.1	619	0.33%
2023/12/01	2	249.25	0	0.00	249.00	2	615	0.33%
2023/11/30	1	242.00	3.2	243.34	245.50	-2.2	610	-0.36%
2023/11/29	0.1	237.00	1.2	233.34	238.00	-1.2	590	-0.19%
2023/11/28	1	230.00	0	0.00	231.00	1	595	0.17%
2023/11/27	2	234.75	0	0.00	230.50	2	607	0.33%
2023/11/24	0	0.00	0.2	232.00	232.50	-0.2	613	-0.03%
2023/11/22	0.3	231.60	3	234.00	233.00	-2.8	607	-0.45%
2023/11/21	0.3	235.60	1	236.00	235.50	-0.8	609	-0.12%
2023/11/20	2.1	232.69	3.1	234.43	236.00	-1	609	-0.16%
2023/11/17	3	226.00	6.4	221.29	226.50	-3.4	665	-0.51%
2023/11/16	0.1	210.50	2.1	213.01	212.00	-2	701	-0.28%
2023/11/15	1.6	215.69	0.2	215.84	213.50	1.4	721	0.20%
2023/11/14	4.2	211.81	0.1	211.50	216.00	4.2	733	0.57%
2023/11/13	1	209.98	0.1	207.50	207.00	1	734	0.13%
2023/11/10	0.2	208.36	1.3	208.10	212.00	-1.1	744	-0.15%
2023/11/09	0.3	214.77	1	213.50	213.00	-0.7	740	-0.09%
2023/11/08	1.3	216.83	1	218.00	217.00	0.3	735	0.04%
2023/11/07	3	212.17	0	0.00	211.50	3	728	0.41%
2023/11/06	1	209.99	0	0.00	211.50	1	730	0.14%
2023/11/03	2.5	210.16	1	212.00	207.50	1.5	717	0.21%
2023/11/02	2	210.75	1	213.50	212.00	1	709	0.14%
2023/11/01	0	205.50	3.1	205.86	207.50	-3	703	-0.43%
2023/10/31	1	210.53	2	217.50	210.50	-1	704	-0.14%
2023/10/30	2.1	234.04	1	235.00	222.50	1.1	692	0.16%
2023/10/27	2.1	230.48	0	0.00	229.00	2.1	682	0.31%
2023/10/26	2	255.75	0	0.00	250.00	2	669	0.30%
2023/10/23	0	267.00	0	0.00	267.50	0	687	0.01%
2023/10/19	1	272.00	0	0.00	271.50	1	701	0.15%
2023/10/18	0	0.00	1	274.66	274.00	-1	709	-0.15%
2023/10/17	1	277.02	2	281.00	277.00	-1	711	-0.14%
2023/10/16	2	274.03	0	0.00	272.50	2	711	0.29%
2023/10/13	1.1	282.86	4.6	285.49	282.50	-3.5	710	-0.49%
2023/10/12	2.1	279.12	1	281.50	274.50	1.1	687	0.15%
2023/10/05	1	270.00	0.2	275.00	270.00	0.8	685	0.12%
2023/10/03	1	274.00	0	0.00	271.50	1	693	0.15%
2023/09/28	2.1	276.04	2	280.75	276.50	0.1	750	0.01%
2023/09/27	2.2	268.64	3	268.33	268.00	-0.8	788	-0.10%
2023/09/26	0	0.00	73.6	293.37	294.50	-73.6	826	-8.90%
2023/09/25	3	293.67	33	289.82	290.50	-30	827	-3.63%
2023/09/21	1	285.50	0	0.00	281.00	1	841	0.12%
2023/09/20	0	0.00	20	287.00	286.00	-20	848	-2.36%
2023/09/18	2	293.75	2	292.00	292.00	0	874	0.00%
2023/09/14	2	286.50	2	287.00	289.00	0	890	0.00%
2023/09/13	0	0.00	0	282.50	284.00	0	906	0.00%
2023/09/11	0	277.50	0	278.00	277.00	0	955	0.00%
2023/09/08	0	0.00	0.4	283.00	281.00	-0.4	964	-0.04%
2023/09/07	2	292.00	2	290.75	287.00	0	975	0.00%
2023/09/06	3	290.99	5	290.10	289.50	-2	987	-0.20%
2023/09/05	11	290.00	10	291.80	290.50	1	1,000	0.10%
2023/09/04	6	286.75	6	286.67	285.00	0	999	0.00%
2023/09/01	14	292.79	18	290.17	286.00	-4	1,008	-0.40%
2023/08/31	16	292.22	12.1	293.53	292.00	3.9	1,004	0.39%
2023/08/30	23	287.50	12	288.88	291.00	11	1,008	1.09%
2023/08/29	15	283.13	17	283.97	285.50	-2	1,014	-0.20%
2023/08/28	11	280.18	3	276.50	281.00	8	1,019	0.78%
2023/08/25	0	0.00	1	282.50	282.50	-1	1,026	-0.10%
2023/08/24	20	284.00	1.1	284.70	280.50	18.9	1,030	1.83%
2023/08/23	57.5	294.75	75.4	301.50	284.50	-17.9	1,042	-1.72%
2023/08/22	11	312.34	15	312.59	316.00	-4	987	-0.41%
2023/08/21	3	290.00	0.3	294.50	293.50	2.7	948	0.28%
2023/08/18	0.3	285.17	1.2	285.33	283.50	-0.9	973	-0.09%
2023/08/17	0.1	275.00	0	0.00	275.50	0.1	1,040	0.01%
2023/08/16	0.3	280.00	3.1	280.02	277.00	-2.8	1,054	-0.26%
2023/08/15	10	262.90	0	0.00	267.00	10	1,124	0.89%
2023/08/10	0	258.00	0.2	260.00	256.50	-0.1	1,193	-0.01%
2023/08/09	0	0.00	0	265.50	264.00	0	1,201	0.00%
2023/08/08	0.1	267.05	0	0.00	265.50	0.1	1,210	0.01%
2023/08/07	1.1	269.18	0	0.00	267.50	1.1	1,218	0.09%
2023/08/04	1	266.02	1	269.00	269.00	0	1,228	0.00%
2023/08/02	0.1	257.50	0	0.00	256.00	0.1	1,228	0.00%
2023/08/01	3	258.85	3	257.83	254.50	0	1,236	0.00%
2023/07/31	5.3	267.10	0	0.00	264.00	5.3	1,243	0.43%
2023/07/28	1	285.00	1	282.50	280.00	0	1,245	0.00%
2023/07/27	0	270.43	0	0.00	270.50	0	1,241	0.00%
2023/07/26	1	271.50	3	263.50	264.50	-2	1,258	-0.16%
2023/07/25	15	276.67	0	0.00	278.00	15	1,275	1.18%
2023/07/24	10	275.50	8	274.00	278.50	2	1,299	0.15%
2023/07/21	0.2	285.50	0	287.00	282.50	0.2	1,322	0.01%
2023/07/19	3	288.51	1	289.00	288.50	2	1,398	0.14%
2023/07/18	1	293.00	0	0.00	289.00	1	1,454	0.07%
2023/07/17	0	0.00	1.1	292.71	294.00	-1.1	1,495	-0.07%
2023/07/14	0	0.00	0.2	293.00	291.00	-0.2	1,540	-0.01%
2023/07/13	0	0.00	0.1	294.00	290.00	-0.1	1,565	-0.01%
2023/07/12	1	291.54	1.1	298.09	297.00	-0.1	1,570	-0.01%
2023/07/11	1	295.50	0	0.00	293.00	1	1,590	0.06%
2023/07/10	11.1	294.13	1	293.50	293.00	10.1	1,590	0.64%
2023/07/07	7.1	293.32	1	287.50	295.50	6.1	1,592	0.38%
2023/07/06	25.1	297.55	6	301.33	292.00	19.1	1,584	1.21%
2023/07/04	65.1	316.37	4	331.25	315.50	61.1	1,547	3.95%
2023/07/03	1.2	312.42	6.2	315.21	328.50	-5	1,550	-0.32%
2023/06/30	0	307.00	0.1	307.50	306.00	-0.1	1,561	0.00%
2023/06/29	0	0.00	5	300.10	304.50	-5	1,623	-0.31%
2023/06/28	0	0.00	1	293.50	295.00	-1	1,627	-0.06%
2023/06/27	1.1	291.59	1.1	295.55	291.00	0	1,650	0.00%
2023/06/26	3	301.67	2.1	300.58	299.50	0.9	1,665	0.05%
2023/06/21	2	302.75	83.1	306.52	305.00	-81.1	1,690	-4.80%
2023/06/19	0	0.00	64	290.51	298.00	-64	1,761	-3.63%
2023/06/16	7.2	301.55	1	301.00	295.00	6.2	1,821	0.34%
2023/06/15	5.1	288.09	2	292.99	297.00	3.1	1,844	0.17%
2023/06/14	87	284.51	1.1	285.64	280.50	85.9	1,870	4.59%
2023/06/13	1	290.00	0	0.00	288.00	1	1,927	0.05%
2023/06/12	63.2	294.48	0	297.00	293.00	63.1	1,967	3.21%
2023/06/09	1.1	302.80	2	300.25	301.50	-0.9	1,990	-0.05%
2023/06/08	1	300.09	6.1	300.58	298.00	-5.1	2,047	-0.25%
2023/06/07	1	319.00	0	0.00	313.50	1	2,086	0.05%
2023/06/06	1	314.00	0	0.00	317.00	1	2,144	0.05%
2023/06/05	1.8	316.37	2	317.00	315.50	-0.2	2,250	-0.01%
2023/06/02	7.2	315.38	0	0.00	316.50	7.2	2,298	0.31%
2023/06/01	3	314.83	2.3	317.44	313.50	0.7	2,397	0.03%
2023/05/30	1	336.97	1.2	329.87	324.50	-0.2	2,622	-0.01%
2023/05/29	1	331.05	1.1	333.44	335.00	0	2,663	0.00%
2023/05/26	1.1	331.57	7.6	329.59	329.00	-6.4	2,684	-0.24%
2023/05/25	1	344.00	1	340.07	340.00	0	2,687	0.00%
2023/05/24	1	338.50	2.2	342.01	348.00	-1.2	2,721	-0.04%
2023/05/23	1.2	349.76	8.1	345.16	346.50	-6.9	2,829	-0.24%
2023/05/22	10.2	335.33	9.2	337.33	340.50	1	2,830	0.03%
2023/05/19	2.5	315.83	5	316.60	318.50	-2.6	2,786	-0.09%
2023/05/18	15.1	327.49	19	320.97	313.50	-3.9	2,891	-0.13%
2023/05/17	6	311.24	4	314.88	318.00	2	2,920	0.07%
2023/05/16	8.1	313.41	3.1	309.43	311.50	5	2,975	0.17%
2023/05/15	1	299.00	1	299.50	298.50	0	2,955	0.00%
2023/05/12	4	298.51	5	302.20	304.00	-1	3,009	-0.03%
2023/05/11	5	299.30	5	298.20	296.50	0	3,027	0.00%
2023/05/10	5	298.90	6	301.00	302.50	-1	3,067	-0.03%
2023/05/09	3	295.67	3	297.83	299.50	0	3,083	0.00%
2023/05/08	1	297.51	0	0.00	295.50	1	3,100	0.03%
2023/05/05	0.1	299.34	2	299.00	297.00	-1.9	3,146	-0.06%
2023/05/04	3	305.82	4	299.63	306.00	-1	3,255	-0.03%
2023/05/03	0	307.00	1	305.00	303.00	-1	3,335	-0.03%
2023/05/02	5	307.79	3	308.00	309.00	2	3,363	0.06%
2023/04/28	0	0.00	0.1	312.00	300.50	-0.1	3,395	0.00%
2023/04/27	1	298.00	1.2	305.35	306.00	-0.2	3,408	-0.01%
2023/04/26	4	297.01	5	298.70	303.00	-1	3,482	-0.03%
2023/04/25	5	302.80	4.3	304.41	302.00	0.8	3,531	0.02%
2023/04/24	4.4	304.04	4.2	305.30	311.00	0.2	3,537	0.00%
2023/04/21	3.3	297.20	1	304.00	296.00	2.3	3,498	0.06%
2023/04/20	8	314.13	9	313.20	308.00	-1	3,475	-0.03%
2023/04/19	3	313.50	9.2	313.53	313.50	-6.2	3,424	-0.18%
2023/04/18	1	311.51	0.2	309.19	305.50	0.9	3,380	0.03%
2023/04/17	4.2	302.57	7.2	302.85	302.50	-3	3,348	-0.09%
2023/04/14	3.3	288.44	3.1	288.20	290.00	0.3	3,323	0.01%
2023/04/13	7.2	293.36	7.5	288.67	288.00	-0.4	3,311	-0.01%
2023/04/12	7	301.43	5	301.80	299.50	2	3,287	0.06%
2023/04/11	2	302.75	2.1	302.31	302.00	-0.1	3,285	0.00%
2023/04/10	0	0.00	0.2	304.75	306.50	-0.2	3,285	-0.01%
2023/04/07	4	307.13	4.5	304.79	303.00	-0.5	3,284	-0.01%
2023/04/06	14	311.68	10.1	310.93	307.00	3.9	3,278	0.12%
2023/03/31	1	308.50	3.2	312.09	317.00	-2.2	3,257	-0.07%
2023/03/30	7	307.13	8.2	308.22	305.00	-1.2	3,208	-0.04%
2023/03/29	2	299.00	0	0.00	298.00	2	3,149	0.06%
2023/03/28	15.1	302.71	16.2	298.73	296.50	-1.1	3,155	-0.03%
2023/03/27	5.2	302.33	5	301.60	305.00	0.1	3,135	0.00%
2023/03/24	4	307.75	4.1	307.76	304.00	-0.1	3,135	0.00%
2023/03/23	4.4	308.83	4.1	308.01	310.00	0.3	3,109	0.01%
2023/03/22	4.1	305.94	9.1	306.67	308.00	-5	3,077	-0.16%
2023/03/21	11.1	301.96	13	304.42	298.00	-1.9	3,026	-0.06%
2023/03/20	8	299.19	5	300.00	300.00	3	2,972	0.10%
2023/03/17	4	299.00	6	301.08	296.00	-2	2,949	-0.07%
2023/03/16	15.1	297.38	9	296.94	290.00	6.1	2,911	0.21%
2023/03/15	3	293.67	3	293.67	290.00	0	2,864	0.00%
2023/03/14	4.3	281.70	2	284.25	276.50	2.3	2,840	0.08%
2023/03/13	9.4	287.68	3.4	294.96	282.50	5.9	2,865	0.21%
2023/03/10	31.2	300.66	3.1	299.87	302.00	28.1	2,888	0.97%
2023/03/09	32.2	313.12	16	312.25	316.50	16.2	2,925	0.55%
2023/03/08	6.1	313.11	11	311.77	312.50	-4.9	2,869	-0.17%
2023/03/07	11	297.27	15	298.03	299.00	-4	2,788	-0.14%
2023/03/06	18	302.14	17	303.21	294.50	1	2,782	0.04%
2023/03/03	46	286.37	34	289.75	290.00	12	2,685	0.45%
2023/03/02	4	272.50	11	270.77	272.50	-7	2,531	-0.28%
2023/03/01	5	264.50	5	264.29	261.00	0	2,469	0.00%
2023/02/24	0	0.00	4.1	256.49	256.50	-4.1	2,429	-0.17%
2023/02/23	4.1	255.50	3	256.50	253.00	1.1	2,411	0.04%
2023/02/22	14.3	251.82	10	256.70	252.00	4.3	2,458	0.17%
2023/02/21	28	271.91	19	274.97	262.00	9	2,411	0.37%
2023/02/20	15	265.97	5	263.40	263.00	10	2,317	0.43%
2023/02/17	4	273.25	3	273.67	271.00	1	2,290	0.04%
2023/02/16	45	278.21	18.6	274.73	279.00	26.4	2,275	1.16%
2023/02/15	12.5	265.63	16	269.76	277.00	-3.5	2,192	-0.16%
2023/02/14	3	249.83	24	254.15	252.00	-21	2,088	-1.01%
2023/02/13	4	248.13	6	243.58	242.50	-2	2,019	-0.10%
2023/02/10	20	247.18	17	252.41	248.50	3	2,029	0.15%
2023/02/09	6	245.58	11.1	246.84	244.50	-5.1	1,994	-0.25%
2023/02/08	11	249.05	11	248.86	245.50	0	2,000	0.00%
2023/02/07	23	238.30	3.3	241.90	248.00	19.7	1,980	0.99%
2023/02/06	3.2	239.12	8	240.75	242.50	-4.8	1,981	-0.24%
2023/02/03	11	243.32	11.3	242.18	244.00	-0.3	2,020	-0.01%
2023/02/02	26.3	242.86	35	242.79	244.00	-8.7	2,016	-0.43%
2023/02/01	251	225.73	101.2	226.15	227.00	149.8	1,912	7.83%	大買/大賣/鉅額交易
2023/01/31	7	207.78	4	208.38	206.50	3	1,837	0.16%
2023/01/30	1	206.50	15.5	202.89	210.50	-14.5	1,829	-0.79%
2023/01/17	12	192.46	1	194.00	191.50	11	1,837	0.60%
2023/01/16	16	192.69	16	193.75	195.50	0	1,836	0.00%
2023/01/13	35	185.66	43	187.16	188.50	-8	1,769	-0.45%
2023/01/12	10	178.95	24	180.21	178.50	-14	1,716	-0.82%
2023/01/11	0.1	175.00	0	0.00	174.50	0.1	1,704	0.00%
2023/01/10	1.1	177.33	19	175.84	174.00	-18	1,743	-1.03%
2023/01/09	0	0.00	10	172.05	171.50	-10	1,777	-0.56%
2023/01/06	0	0.00	11	167.45	168.50	-11	1,814	-0.61%
2023/01/05	1.1	168.45	4	171.25	166.00	-3	1,842	-0.16%
2023/01/03	0	0.00	1	165.00	166.00	-1	1,882	-0.05%
2022/12/30	0.1	162.00	0	0.00	161.00	0.1	1,912	0.00%
2022/12/29	1.1	158.06	0	0.00	161.00	1.1	1,948	0.05%
2022/12/28	1	161.00	1	161.50	160.00	0	2,044	0.00%
2022/12/26	1.1	169.61	2	167.00	166.50	-0.9	2,157	-0.04%
2022/12/23	5.1	171.45	8	168.31	168.00	-2.9	2,180	-0.13%
2022/12/22	2.1	162.57	1	163.00	163.50	1.1	2,183	0.05%
2022/12/21	4.1	163.54	1	169.00	160.50	3.1	2,228	0.14%
2022/12/20	5	168.00	12.1	172.76	164.00	-7.1	2,255	-0.31%
2022/12/19	1	173.00	28	172.14	171.00	-27	2,261	-1.19%
2022/12/16	1.2	174.37	12.5	173.13	173.50	-11.3	2,273	-0.50%
2022/12/15	1	180.50	0	0.00	180.00	1	2,263	0.04%
2022/12/13	4	182.25	3	178.17	178.50	1	2,298	0.04%
2022/12/12	1	181.50	1	181.50	181.50	0	2,340	0.00%
2022/12/09	1	185.00	1	179.00	179.00	0	2,340	0.00%
2022/12/08	4	182.00	3	181.00	180.50	1	2,350	0.04%
2022/12/07	3	187.00	3	185.83	183.00	0	2,370	0.00%
2022/12/06	3	185.50	5	187.50	185.00	-2	2,375	-0.08%
2022/12/05	7.2	194.40	11	192.73	193.00	-3.8	2,369	-0.16%
2022/12/02	26.1	197.76	62	200.02	197.00	-35.9	2,338	-1.53%
2022/12/01	5	193.60	6	194.50	196.50	-1	2,283	-0.05%
2022/11/30	1	177.00	0	0.00	179.00	1	2,209	0.05%
2022/11/29	2	180.99	1	182.50	176.50	1	2,219	0.05%
2022/11/28	4	174.25	4	174.25	179.50	0	2,210	0.00%
2022/11/25	2	176.25	1	173.50	173.50	1	2,206	0.05%
2022/11/24	1	177.00	3	176.17	178.00	-2	2,238	-0.09%
2022/11/22	0	178.50	1	180.00	176.50	-1	2,288	-0.04%
2022/11/18	8	195.44	3	192.33	185.50	5	2,393	0.21%
2022/11/17	0	0.00	1	188.50	188.50	-1	2,347	-0.04%
2022/11/16	1	188.00	17	186.94	187.50	-16	2,399	-0.67%
2022/11/15	1.4	184.20	1	181.50	184.00	0.4	2,491	0.02%
2022/11/14	2	182.00	1	181.50	182.50	1	2,585	0.04%
2022/11/11	6	183.08	7	186.43	180.00	-1	2,596	-0.04%
2022/11/10	1	175.50	0	0.00	176.00	1	2,597	0.04%
2022/11/09	1	175.00	2	177.00	176.50	-1	2,687	-0.04%
2022/11/08	1	177.50	1	179.00	171.50	0	2,730	0.00%
2022/11/07	2	176.00	1	177.50	172.50	1	2,777	0.04%
2022/11/04	1	171.50	1	173.00	173.50	0	2,773	0.00%
2022/11/03	2	174.50	2.1	174.28	175.50	-0.1	2,765	0.00%
2022/11/02	3	173.33	3	173.33	172.50	0	2,753	0.00%
2022/11/01	8	172.44	7.1	173.53	172.50	0.9	2,745	0.03%
2022/10/31	35	170.21	2	166.50	166.50	33	2,721	1.21%
2022/10/28	1	162.49	2	157.75	156.00	-1	2,738	-0.04%
2022/10/27	1	162.50	3	163.00	163.50	-2	2,765	-0.07%
2022/10/26	4	160.75	3	160.17	159.50	1	2,763	0.04%
2022/10/25	5	164.20	3	164.83	163.50	2	2,746	0.07%
2022/10/24	0	0.00	1	160.00	158.00	-1	2,731	-0.04%
2022/10/20	0	0.00	1	155.50	157.50	-1	2,718	-0.04%
2022/10/17	3	158.15	1	152.55	159.00	2	2,751	0.07%
2022/10/14	1.2	169.58	1	167.00	169.00	0.2	2,802	0.01%
2022/10/13	2	166.50	16	166.31	163.00	-14	2,771	-0.51%
2022/10/12	2.1	179.95	1	177.00	178.00	1.1	2,740	0.04%
2022/10/11	51.1	183.90	0	0.00	182.50	51.1	2,712	1.88%
2022/10/07	0.1	195.50	0.4	195.75	196.50	-0.3	2,689	-0.01%
2022/10/06	1.1	199.32	1	199.50	203.00	0.1	2,658	0.00%
2022/10/05	13.5	206.94	15	207.40	201.00	-1.5	2,620	-0.06%
2022/10/04	4.2	210.70	64	213.20	215.50	-59.8	2,520	-2.37%
2022/10/03	54	202.47	6	197.36	202.50	48	2,443	1.96%
2022/09/30	4.1	181.51	2	183.50	191.50	2.1	2,405	0.09%
2022/09/29	2.1	190.76	1	190.00	188.50	1.1	2,385	0.05%
2022/09/28	49.1	194.07	6	195.67	188.00	43.1	2,369	1.82%
2022/09/27	0	0.00	7.1	202.85	203.00	-7.1	2,335	-0.30%
2022/09/26	59	194.46	11	195.73	194.00	48	2,313	2.07%
2022/09/23	2.6	196.63	1	200.00	195.00	1.6	2,375	0.07%
2022/09/22	2	194.52	66	196.39	202.00	-64	2,467	-2.59%
2022/09/21	3	196.33	2.1	197.21	197.50	0.9	2,555	0.04%
2022/09/20	11	199.68	7	198.71	197.00	4	2,596	0.15%
2022/09/19	6	194.67	4.1	197.22	196.00	1.9	2,620	0.07%
2022/09/16	4	188.63	4	188.38	189.00	0	2,601	0.00%
2022/09/15	1.4	190.93	1	192.00	188.00	0.4	2,611	0.02%
2022/09/14	18.1	191.42	19	192.29	191.00	-1	2,612	-0.04%
2022/09/13	12	201.88	9	199.17	199.00	3	2,606	0.12%
2022/09/12	3	195.00	0	0.00	193.00	3	2,598	0.12%
2022/09/08	2.1	196.77	11.1	197.38	193.00	-9	2,606	-0.35%
2022/09/07	5.1	200.34	1	201.00	196.00	4.1	2,646	0.15%
2022/09/06	7	222.78	1	220.00	218.00	6	2,652	0.23%
2022/09/05	3	230.47	4.4	237.97	225.00	-1.4	2,647	-0.05%
2022/09/02	2.4	243.53	1	240.00	236.50	1.4	2,637	0.05%
2022/09/01	12	238.29	12	238.79	239.00	0	2,624	0.00%
2022/08/31	12	240.17	18	241.25	240.50	-6	2,590	-0.23%
2022/08/30	11	233.96	10	234.35	235.00	1	2,557	0.04%
2022/08/29	10	228.90	5.1	230.62	226.00	4.9	2,543	0.19%
2022/08/26	9	240.72	5	239.99	239.50	4	2,534	0.16%
2022/08/25	7.1	238.61	6	238.42	234.00	1.1	2,522	0.04%
2022/08/24	3	228.00	3	228.17	225.00	0	2,477	0.00%
2022/08/23	15	227.30	12	227.83	225.00	3	2,573	0.12%
2022/08/22	24	251.08	18	239.28	237.00	6	2,606	0.23%
2022/08/19	19	238.53	24.2	243.45	249.50	-5.1	2,506	-0.21%
2022/08/18	4	221.00	4	221.13	227.00	0	2,415	0.00%
2022/08/17	22	223.64	6	224.17	222.00	16	2,390	0.67%
2022/08/16	5.1	228.51	6	225.00	220.00	-0.9	2,357	-0.04%
2022/08/15	6	218.33	13	213.25	224.50	-7	2,272	-0.31%
2022/08/12	14	200.50	17	196.50	204.50	-3	2,251	-0.13%
2022/08/11	2	199.25	2.1	198.12	196.00	-0.1	2,189	0.00%
2022/08/10	5.1	199.95	5.1	201.19	196.50	0	2,192	0.00%
2022/08/09	0.1	199.50	0	0.00	199.50	0.1	2,218	0.00%
2022/08/08	1	197.50	3.2	198.13	199.00	-2.2	2,254	-0.10%
2022/08/05	1.1	194.70	1.1	198.00	197.50	0.1	2,249	0.00%
2022/08/04	10	184.76	9	188.17	194.00	1	2,223	0.04%
2022/08/03	4	192.00	6	191.67	189.50	-2	2,180	-0.09%
2022/08/02	1.2	207.07	2	207.50	210.50	-0.9	2,169	-0.04%
2022/08/01	6	216.58	6	216.17	217.50	0	2,176	0.00%
2022/07/29	5	218.50	10	216.10	218.00	-5	2,184	-0.23%
2022/07/28	6	215.33	5	212.40	210.00	1	2,185	0.05%
2022/07/27	4	207.63	4	212.50	214.00	0	2,188	0.00%
2022/07/26	5	212.88	5	207.60	207.00	0	2,224	0.00%
2022/07/25	14	214.29	14	209.25	219.50	0	2,234	0.00%
2022/07/22	38	228.41	50.1	220.95	216.50	-12.1	2,290	-0.53%
2022/07/21	35.1	230.19	7	229.43	229.50	28.1	2,291	1.23%
2022/07/15	0	198.00	0	0.00	201.00	0	2,332	0.00%
2022/07/08	0	0.00	0	186.85	186.00	0	2,588	0.00%
2022/07/06	0	180.00	0	0.00	176.50	0	2,865	0.00%
2022/07/05	1.1	185.55	31	185.92	196.00	-30	2,938	-1.02%
2022/07/04	1.3	193.38	41	199.74	193.00	-39.7	3,108	-1.28%
2022/07/01	14	223.95	14	222.89	214.00	0	3,454	0.00%
2022/06/30	21.1	228.94	80	231.02	230.50	-58.9	3,520	-1.67%
2022/06/29	13.1	242.10	139	240.71	236.00	-125.9	3,485	-3.61%	大賣/鉅額交易
2022/06/28	23.2	274.01	37.3	272.04	262.00	-14.1	3,514	-0.40%
2022/06/27	39.1	288.96	35	290.33	291.00	4.1	3,547	0.12%
2022/06/24	11.1	297.32	9	293.50	291.00	2.1	3,544	0.06%
2022/06/23	9	310.28	8	312.38	306.00	1	3,526	0.03%
2022/06/22	12	313.67	12.1	314.95	312.00	-0.1	3,537	0.00%
2022/06/21	8.1	310.99	9.1	310.82	316.50	-0.9	3,529	-0.03%
2022/06/20	14.1	311.93	6	311.58	302.00	8.1	3,562	0.23%
2022/06/17	13	316.04	9	316.67	324.00	4	3,552	0.11%
2022/06/16	37	336.70	36	334.57	315.00	1	3,545	0.03%
2022/06/15	18	328.72	29	331.03	333.00	-11	3,551	-0.31%
2022/06/14	6	316.25	4	317.00	318.00	2	3,548	0.06%
2022/06/13	9	319.89	12	321.58	320.50	-3	3,547	-0.08%
2022/06/10	12	324.42	12	326.92	327.00	0	3,550	0.00%
2022/06/09	10.1	321.55	9	324.11	328.50	1.1	3,558	0.03%
2022/06/08	18	324.00	8	321.50	320.50	10	3,567	0.28%
2022/06/07	11	325.95	10	327.10	323.50	1	3,588	0.03%
2022/06/06	14.1	324.10	11	321.05	320.00	3.1	3,617	0.08%
2022/06/02	15	335.27	16.1	334.22	332.00	-1	3,615	-0.03%
2022/06/01	7	349.78	8.1	348.05	346.50	-1.1	3,599	-0.03%
2022/05/31	40	353.03	35.2	352.15	348.00	4.8	3,620	0.13%
2022/05/30	11.2	342.27	34.1	340.26	355.00	-22.9	3,537	-0.65%
2022/05/27	8.1	314.00	13	316.65	323.00	-4.9	3,474	-0.14%
2022/05/26	9.5	310.95	8	306.56	305.00	1.5	3,460	0.04%
2022/05/25	8	305.44	8	308.56	316.00	0	3,458	0.00%
2022/05/24	11	307.77	10.2	308.65	304.00	0.9	3,465	0.02%
2022/05/23	15	317.00	18	316.30	310.50	-3	3,468	-0.09%
2022/05/20	16	326.00	17	325.85	319.50	-1	3,476	-0.03%
2022/05/19	10	311.65	9	314.72	319.50	1	3,452	0.03%
2022/05/18	17	318.38	18	318.17	318.50	-1	3,467	-0.03%
2022/05/17	18	317.27	14	317.50	317.50	4	3,501	0.11%
2022/05/16	14	312.61	20	312.97	310.00	-6	3,508	-0.17%
2022/05/13	9	303.33	9	302.61	300.00	0	3,520	0.00%
2022/05/12	15	298.90	14	297.54	295.00	1	3,522	0.03%
2022/05/11	17	306.53	14	307.71	300.50	3	3,539	0.08%
2022/05/10	21.2	293.46	22	296.57	308.50	-0.8	3,567	-0.02%
2022/05/09	12	296.79	9	298.00	295.50	3	3,574	0.08%
2022/05/06	18	308.53	18	306.97	305.50	0	3,573	0.00%
2022/05/05	19	323.71	12	326.38	320.00	7	3,553	0.20%
2022/05/04	15	326.67	14	317.29	316.00	1	3,537	0.03%
2022/05/03	4	328.88	5	327.10	325.50	-1	3,513	-0.03%
2022/04/29	11	320.68	16	321.60	321.00	-5	3,475	-0.15%
2022/04/28	17	324.84	15	326.65	312.00	2	3,438	0.06%
2022/04/27	20	305.49	21	307.97	323.50	-1	3,355	-0.03%
2022/04/26	8	318.69	12.1	318.71	313.50	-4.1	3,298	-0.12%
2022/04/25	12	298.38	11	300.73	311.50	1	3,229	0.03%
2022/04/22	17.1	297.20	17.1	298.49	306.50	0	3,209	0.00%
2022/04/21	8	304.31	14	304.79	307.00	-6	3,192	-0.19%
2022/04/20	10	301.30	11	302.41	299.50	-1	3,174	-0.03%
2022/04/19	21	300.90	16	301.34	295.00	5	3,145	0.16%
2022/04/18	9	298.83	9.1	296.23	296.00	-0.1	3,116	0.00%
2022/04/15	13	306.73	24	307.56	309.00	-11	3,075	-0.36%
2022/04/14	17	324.97	14	321.86	319.00	3	3,048	0.10%
2022/04/13	59	323.85	29	324.93	324.00	30	3,004	1.00%
2022/04/12	53	298.12	35	298.76	315.00	18	2,880	0.63%
2022/04/11	28	305.96	11.1	308.69	301.50	16.9	2,781	0.61%
2022/04/08	50	337.40	39	339.10	324.00	11	2,816	0.39%
2022/04/07	98.2	349.88	96.4	349.25	333.00	1.7	2,697	0.06%
2022/04/06	24	322.96	28.4	328.22	338.50	-4.4	2,343	-0.19%
2022/04/01	14.1	305.46	15	304.00	308.00	-0.9	2,203	-0.04%
2022/03/31	51.1	310.87	38	304.53	306.00	13.1	2,152	0.61%
2022/03/30	9	314.56	14	316.75	327.50	-5	2,048	-0.24%
2022/03/29	7.2	290.37	11.1	291.16	298.00	-3.9	1,984	-0.20%
2022/03/28	4.1	277.44	2.1	279.07	280.00	2	1,948	0.10%
2022/03/25	4	285.75	4.2	286.40	284.50	-0.2	1,958	-0.01%
2022/03/24	2	281.75	9	282.61	281.50	-7	1,967	-0.36%
2022/03/23	10.6	290.30	4	290.88	287.00	6.6	2,045	0.32%
2022/03/22	2	286.25	3	281.17	282.00	-1	2,100	-0.05%
2022/03/21	5	284.90	3.1	281.61	283.50	1.9	2,158	0.09%
2022/03/18	21	281.95	19	283.45	281.00	2	2,288	0.09%
2022/03/17	0	0.00	2.3	285.34	287.50	-2.3	2,325	-0.10%
2022/03/16	4	268.25	5	265.70	261.50	-1	2,329	-0.04%
2022/03/15	7.1	267.34	3	262.02	261.00	4.1	2,364	0.17%
2022/03/14	2	278.75	2	281.20	274.00	0	2,438	0.00%
2022/03/11	0.1	277.00	4.1	282.27	276.00	-4	2,577	-0.15%
2022/03/10	13	285.01	14	287.18	290.00	-1	2,719	-0.04%
2022/03/09	15	278.90	11.1	276.40	276.00	4	2,771	0.14%
2022/03/08	17	271.85	19	273.26	274.50	-2	2,793	-0.07%
2022/03/07	16.2	273.14	17.2	269.84	268.00	-1	2,815	-0.04%
2022/03/04	16	286.31	20.2	287.92	284.50	-4.2	2,922	-0.14%
2022/03/03	8.1	288.73	4	292.00	275.00	4.1	2,953	0.14%
2022/03/02	3.1	280.35	3	280.33	280.50	0.1	2,940	0.00%
2022/03/01	1	274.50	3.3	273.55	274.50	-2.3	2,923	-0.08%
2022/02/25	5	263.40	7.4	264.30	267.50	-2.4	2,934	-0.08%
2022/02/24	3.3	257.79	4	254.75	252.50	-0.7	2,961	-0.02%
2022/02/23	2.2	271.06	0	0.00	267.50	2.2	3,067	0.07%
2022/02/22	5	273.10	6	270.08	267.00	-1	3,160	-0.03%
2022/02/21	1	280.00	2	277.50	275.00	-1	3,176	-0.03%
2022/02/18	3.1	275.58	5	277.90	277.50	-1.9	3,223	-0.06%
2022/02/17	7.1	281.13	20	282.27	282.00	-12.9	3,224	-0.40%
2022/02/16	21	274.19	7	276.21	275.00	14	3,219	0.44%
2022/02/15	9.1	265.93	7	267.52	267.50	2.1	3,202	0.06%
2022/02/14	1.1	255.05	2	253.53	252.00	-1	3,219	-0.03%
2022/02/11	8	267.08	10.2	267.18	263.00	-2.2	3,211	-0.07%
2022/02/10	6	265.17	7	267.86	259.50	-1	3,178	-0.03%
2022/02/09	5.1	254.22	6	257.44	263.00	-0.9	3,138	-0.03%
2022/02/08	4.1	239.39	2	242.00	239.50	2.1	3,102	0.07%
2022/02/07	6.1	224.63	8.2	224.48	228.00	-2.1	3,092	-0.07%
2022/01/26	1	226.50	11	230.00	226.00	-10	3,096	-0.32%
2022/01/25	0.1	238.60	0.1	236.00	226.00	0	3,096	0.00%
2022/01/24	1.2	229.42	4	233.75	242.00	-2.8	3,101	-0.09%
2022/01/21	4	245.12	6	245.08	239.00	-2	3,098	-0.06%
2022/01/20	1	254.00	0	0.00	252.50	1	3,105	0.03%
2022/01/19	5	253.80	1.3	252.81	252.00	3.7	3,126	0.12%
2022/01/18	7.4	265.70	4	264.00	258.50	3.4	3,145	0.11%
2022/01/17	4	261.75	1	263.50	259.00	3	3,239	0.09%
2022/01/14	0.1	258.00	0	0.00	263.50	0.1	3,462	0.00%
2022/01/13	5	261.00	5	259.90	258.00	0	3,761	0.00%
2022/01/12	0	0.00	1	261.00	262.00	-1	3,971	-0.03%
2022/01/11	3.2	259.52	3	259.50	259.00	0.2	4,080	0.00%
2022/01/10	4.2	269.82	0	0.00	268.00	4.2	4,084	0.10%
2022/01/07	2.1	273.15	2	276.00	270.50	0.1	4,110	0.00%
2022/01/06	6	280.00	4	281.38	277.50	2	4,117	0.05%
2022/01/05	4	279.00	5.1	281.43	276.00	-1.1	4,136	-0.03%
2022/01/04	6.1	296.75	7	288.51	287.00	-0.9	4,143	-0.02%
2022/01/03	25.1	302.02	24	306.04	294.00	1	4,158	0.02%
2021/12/30	13	288.35	19.1	286.24	288.50	-6.1	4,101	-0.15%
2021/12/29	3	269.39	2	272.75	275.00	1	4,081	0.03%
2021/12/28	4	268.88	20	268.95	271.00	-16	4,113	-0.39%
2021/12/27	2	274.27	1.2	270.76	270.00	0.8	4,140	0.02%
2021/12/24	5.3	275.28	1	274.50	274.50	4.3	4,178	0.10%
2021/12/23	2	282.25	4	284.12	280.00	-2	4,194	-0.05%
2021/12/22	5	283.61	1	278.00	278.50	4	4,237	0.10%
2021/12/21	1	285.00	4	283.25	286.00	-3	4,278	-0.07%
2021/12/20	19	283.50	9.1	281.29	278.50	10	4,335	0.23%
2021/12/17	21	297.34	67.2	289.00	288.00	-46.1	4,386	-1.05%
2021/12/16	12.1	310.17	22	303.77	320.00	-9.9	4,321	-0.23%
2021/12/15	15	293.40	25	293.52	291.00	-10	4,241	-0.24%
2021/12/14	35	296.31	20	296.88	286.50	15	4,242	0.35%
2021/12/13	9	290.50	18	295.33	294.00	-9	4,324	-0.21%
2021/12/10	2	278.25	7	278.57	282.00	-5	4,353	-0.11%
2021/12/09	15	277.67	11	275.59	273.50	4	4,384	0.09%
2021/12/08	19	289.92	24	288.28	278.50	-5	4,377	-0.12%
2021/12/07	24	298.31	24	298.92	283.00	0	4,377	0.00%
2021/12/06	121	279.95	5	281.60	281.00	116	4,251	2.73%	大買/鉅額交易
2021/12/03	4	273.13	9	275.33	280.50	-5	4,102	-0.12%
2021/12/02	11	269.45	9	270.44	255.00	2	4,021	0.05%
2021/12/01	3	267.50	3	267.97	264.00	0	3,955	0.00%
2021/11/30	40	265.33	38	267.14	261.00	2	3,919	0.05%
2021/11/29	15	245.89	20	247.22	254.00	-5	3,806	-0.13%
2021/11/26	8	234.56	5.1	233.50	231.00	2.9	3,741	0.08%
2021/11/25	1	240.00	0	247.00	240.00	1	3,722	0.03%
2021/11/24	2	248.50	2	245.28	245.00	0	3,725	0.00%
2021/11/23	12	256.38	10	256.35	248.00	2	3,730	0.05%
2021/11/22	16	272.53	10	264.35	258.50	6	3,793	0.16%
2021/11/19	18.1	260.91	35	263.50	271.50	-16.9	3,838	-0.44%
2021/11/18	7	249.64	4	248.38	247.00	3	3,893	0.08%
2021/11/17	19.1	250.96	10	251.60	247.00	9.1	3,971	0.23%
2021/11/16	5	241.80	2	238.01	238.00	3	3,981	0.07%
2021/11/15	18	241.06	29	238.32	244.50	-11	4,038	-0.27%
2021/11/12	13	252.97	6	249.92	250.00	7	4,021	0.17%
2021/11/11	21	258.45	6	260.76	241.00	15	4,002	0.37%
2021/11/10	11	253.73	0	0.00	252.50	11	3,943	0.28%
2021/11/08	1	252.31	0	0.00	252.00	1	4,015	0.03%
2021/11/05	0	0.00	15.1	258.98	265.00	-15.1	4,041	-0.37%
2021/11/04	1	258.01	6.2	266.83	256.00	-5.2	4,042	-0.13%
2021/11/03	6.1	265.77	15.3	264.97	270.00	-9.2	4,044	-0.23%
2021/11/02	15	279.67	2	272.51	271.00	13	4,051	0.32%
2021/11/01	2	281.00	2	291.00	298.00	0	4,045	0.00%
2021/10/29	0	0.00	4	268.25	271.00	-4	4,051	-0.10%
2021/10/28	3	263.17	0	0.00	260.00	3	4,058	0.07%
2021/10/27	2	269.50	1	267.50	267.50	1	4,072	0.02%
2021/10/26	0	0.00	10	255.71	256.00	-10	4,101	-0.24%
2021/10/25	44	256.23	41.1	258.45	257.50	2.9	4,113	0.07%
2021/10/22	42.2	257.48	40	259.78	258.50	2.2	4,052	0.05%
2021/10/21	41.4	230.23	45.1	235.29	242.50	-3.7	3,843	-0.10%
2021/10/20	41.1	209.60	36	211.75	220.50	5.1	3,548	0.14%
2021/10/19	17	190.18	30.5	194.35	200.50	-13.5	3,352	-0.40%
2021/10/18	2	181.50	2	184.50	182.50	0	3,262	0.00%
2021/10/15	7	183.43	6	183.25	183.50	1	3,263	0.03%
2021/10/14	21	178.71	21	177.38	180.50	0	3,248	0.00%
2021/10/13	14.2	183.47	13	181.77	176.00	1.2	3,232	0.04%
2021/10/12	7	186.07	7.3	187.02	184.50	-0.3	3,194	-0.01%
2021/10/08	29	188.07	25.7	188.07	185.00	3.3	3,185	0.10%
2021/10/07	22	180.93	23.1	180.58	184.00	-1.1	3,135	-0.03%
2021/10/06	22.1	174.43	19.2	174.23	170.50	2.9	3,175	0.09%
2021/10/05	15.2	166.17	15	167.67	174.50	0.2	3,178	0.00%
2021/10/04	66.1	163.80	1	170.00	163.50	65.1	3,253	2.00%
2021/10/01	12.1	177.63	11.1	177.93	173.00	1	3,253	0.03%
2021/09/30	16.1	189.94	16	189.97	184.50	0.1	3,243	0.00%
2021/09/29	23.1	192.66	21	189.55	187.00	2.1	3,263	0.06%
2021/09/28	16	192.13	16.1	191.95	199.50	-0.1	3,240	0.00%
2021/09/27	31.1	192.40	28	189.95	192.00	3.1	3,199	0.10%
2021/09/24	15	189.47	19.2	190.34	195.50	-4.2	3,125	-0.13%
2021/09/23	8.1	178.11	9	179.33	178.00	-0.9	3,043	-0.03%
2021/09/22	13.1	176.94	14.1	177.98	175.00	-1	3,044	-0.03%
2021/09/17	13	182.85	14	182.25	183.00	-1	3,038	-0.03%
2021/09/16	62.1	191.59	49.2	189.07	187.00	12.9	2,995	0.43%
2021/09/15	23	182.89	32.3	186.03	190.00	-9.3	2,766	-0.34%
2021/09/14	16	179.91	29	181.60	175.00	-13	2,630	-0.49%
2021/09/13	3.1	181.18	10	180.00	175.00	-6.9	2,557	-0.27%
2021/09/10	10	185.75	10	182.90	185.00	0	2,517	0.00%
2021/09/09	2	189.48	0.1	183.00	190.50	1.9	2,433	0.08%
2021/09/08	1.1	170.45	2	171.00	173.50	-0.9	2,404	-0.04%
2021/09/07	3	168.50	1	165.00	173.50	2	2,401	0.08%
2021/09/06	0.1	173.00	1	175.00	172.00	-0.9	2,393	-0.04%
2021/09/03	1	178.50	0	0.00	178.50	1	2,379	0.04%
2021/09/02	0.1	177.50	1	176.00	176.00	-0.9	2,365	-0.04%
2021/09/01	1	182.98	58.1	182.64	189.00	-57.1	2,346	-2.43%
2021/08/31	56	179.34	5	177.00	181.50	51	2,326	2.19%
2021/08/30	5.1	174.04	5	180.20	176.00	0.1	2,316	0.00%
2021/08/27	5	179.21	4	191.50	178.00	1	2,298	0.04%
2021/08/26	14	187.39	22	185.34	189.00	-8	2,274	-0.35%
2021/08/25	38.2	187.45	35	185.83	179.00	3.2	2,163	0.15%
2021/08/24	33.1	179.24	28.2	180.55	182.00	4.9	1,998	0.24%
2021/08/23	15	170.33	17.6	171.48	175.00	-2.6	1,841	-0.14%
2021/08/20	11	158.14	18.1	157.28	162.50	-7.1	1,728	-0.41%
2021/08/19	10.1	152.32	5	152.40	148.00	5.1	1,652	0.31%
2021/08/18	4.3	133.12	11	142.00	145.00	-6.8	1,570	-0.43%
2021/08/17	9	137.44	2.1	138.29	132.00	6.9	1,541	0.45%
2021/08/16	0	148.15	12	143.79	144.00	-12	1,520	-0.79%
2021/08/13	18	151.72	2	153.74	149.00	16	1,498	1.07%
2021/08/12	5	147.80	5.2	149.32	147.00	-0.2	1,455	-0.01%
2021/08/11	3	142.68	0	0.00	140.00	3	1,413	0.22%
2021/08/10	0.5	144.69	0	0.00	142.50	0.5	1,378	0.03%
2021/08/09	0	142.00	0	0.00	140.50	0	1,374	0.00%
2021/08/06	2.8	148.43	5	145.70	149.00	-2.2	1,364	-0.16%
2021/08/05	2.1	149.56	2	148.50	148.00	0.1	1,354	0.00%
2021/08/04	1.1	145.13	2	145.50	145.50	-0.9	1,352	-0.07%
2021/08/03	2.2	153.05	0	0.00	152.00	2.2	1,338	0.16%
2021/08/02	12.1	159.51	7	158.64	157.50	5.1	1,321	0.39%
2021/07/30	10	168.75	5	171.70	156.00	5	1,294	0.39%
2021/07/29	5	168.00	5.1	168.91	169.50	-0.1	1,245	-0.01%
2021/07/28	5.1	145.13	8.6	142.69	154.50	-3.5	1,218	-0.28%
2021/07/27	4.2	165.57	5	176.00	156.00	-0.8	1,187	-0.07%
2021/07/26	1	168.00	6	171.67	169.00	-5	1,174	-0.43%
2021/07/23	1.1	168.08	18.1	168.20	166.50	-17.1	1,167	-1.46%
2021/07/22	0.1	171.50	7.1	171.37	178.00	-7	1,163	-0.60%
2021/07/21	0	162.25	1	163.50	163.50	-1	1,153	-0.08%
2021/07/20	3.1	157.26	2	169.00	158.00	1.1	1,168	0.10%
2021/07/19	6	163.02	2	167.00	165.00	4	1,154	0.35%
2021/07/15	1.1	151.09	0	0.00	164.00	1.1	1,176	0.09%
2021/07/14	1	155.00	2	155.25	157.00	-1	1,174	-0.09%
2021/07/13	15	166.33	35	163.74	160.00	-20	1,192	-1.68%
2021/07/12	9	156.33	3	157.17	159.50	6	1,102	0.54%
2021/07/09	12	136.50	15.1	143.08	145.00	-3.1	1,071	-0.29%
2021/07/08	12	126.04	3	129.17	132.00	9	993	0.91%
2021/07/07	1.1	113.09	0	118.50	120.00	1.1	965	0.11%
2021/07/06	3	112.50	3	118.00	110.00	0	952	0.00%
2021/07/05	2	120.50	8	118.19	121.00	-6	911	-0.66%
2021/07/02	3	104.67	16	104.16	110.00	-13	900	-1.44%
2021/07/01	8	101.25	2	100.00	100.00	6	940	0.64%
2021/06/30	12	104.00	1	106.00	102.50	11	948	1.16%
2021/06/29	14	109.32	2	111.50	102.50	12	930	1.29%
2021/06/28	11.4	117.81	0	0.00	113.00	11.4	897	1.26%
2021/06/25	2	117.50	14.1	115.90	117.50	-12.1	865	-1.40%
2021/06/24	0	0.00	3	107.50	107.00	-3	830	-0.36%
2021/06/23	0	0.00	6	102.33	104.00	-6	821	-0.73%
2021/06/22	11	98.91	0	0.00	98.00	11	815	1.35%
2021/06/18	6	102.00	0	0.00	101.00	6	807	0.74%
2021/06/17	2	103.00	3	104.33	104.00	-1	809	-0.12%
2021/06/16	4	100.50	0	0.00	99.10	4	805	0.50%
2021/06/10	0	0.00	1	107.00	106.00	-1	790	-0.13%
2021/06/08	1	107.00	0	0.00	106.50	1	787	0.13%
2021/06/07	0	0.00	1	111.50	107.00	-1	787	-0.13%
2021/06/04	0	0.00	17	106.21	109.00	-17	782	-2.17%
2021/06/03	0	0.00	1	105.50	105.50	-1	778	-0.13%
2021/06/02	2	102.00	0	0.00	101.50	2	773	0.26%
2021/06/01	2	105.00	0	0.00	106.00	2	769	0.26%
2021/05/31	2	104.50	2	108.50	106.50	0	764	0.00%
2021/05/28	0	0.00	4	106.13	104.00	-4	757	-0.53%
2021/05/26	0	0.00	1	104.00	103.50	-1	751	-0.13%
2021/05/25	1	100.00	8	101.13	101.00	-7	756	-0.93%
2021/05/24	2	94.00	7	95.73	96.80	-5	755	-0.66%
2021/05/21	0	0.00	3	92.43	92.70	-3	755	-0.40%
2021/05/18	0	0.00	5	88.80	89.40	-5	755	-0.67%
2021/05/17	11	83.10	6	86.28	81.30	5	755	0.66%
2021/05/14	4	89.88	0	0.00	88.50	4	747	0.53%
2021/05/13	1	93.50	9	94.84	92.10	-8	746	-1.07%
2021/05/12	17	90.76	1	87.50	90.70	16	743	2.15%
2021/05/11	8	97.60	4	100.23	97.00	4	725	0.55%
2021/05/10	3	102.17	0	0.00	100.00	3	714	0.42%
2021/05/07	0	0.00	2	108.00	108.00	-2	712	-0.28%
2021/05/06	2	105.00	3	102.33	103.00	-1	709	-0.14%
2021/05/05	5	103.50	1	112.00	100.50	4	702	0.57%
2021/05/04	16	100.68	0	0.00	108.00	16	695	2.30%
2021/04/29	0	0.00	2	118.00	115.00	-2	673	-0.30%
2021/04/28	0	120.50	0	0.00	116.00	0	664	0.00%
2021/04/27	0	0.00	7	115.00	117.00	-7	648	-1.08%
2021/04/26	2	105.80	8	107.00	106.50	-6	625	-0.96%
2021/04/23	1	121.00	9	116.44	117.00	-8	593	-1.35%
2021/04/22	0.1	115.50	42.2	116.32	116.00	-42.1	585	-7.19%
2021/04/21	8	110.25	26	114.15	114.00	-18	555	-3.24%
2021/04/20	1	105.06	0	0.00	107.00	1	531	0.19%
2021/04/19	7.2	108.65	30	108.97	109.00	-22.8	515	-4.43%
2021/04/16	0	0.00	5	98.06	99.10	-5	478	-1.05%
2021/04/14	0	0.00	7	88.27	97.20	-7	442	-1.58%
2021/04/13	5	92.16	3	92.73	88.60	2	413	0.48%
2021/04/12	1	88.30	3	89.90	94.30	-2	401	-0.50%
2021/04/09	5	83.28	0	0.00	87.00	5	370	1.35%
2021/04/08	1	80.40	3	82.13	85.90	-2	349	-0.57%
2021/04/07	2	80.80	8	81.98	80.40	-6	327	-1.83%
2021/04/06	0	0.00	7	74.89	75.30	-7	279	-2.50%
2021/03/29	0	0.00	1	70.60	70.90	-1	268	-0.37%
2021/03/19	1	69.20	0	0.00	69.20	1	273	0.37%
2021/03/12	2	70.10	1	69.90	70.10	1	315	0.32%
2021/03/10	2	69.75	0	0.00	69.40	2	340	0.59%
2021/03/04	1	69.40	0	0.00	69.40	1	356	0.28%
2021/03/02	1	71.60	0.1	72.10	70.60	0.9	371	0.24%
2021/02/26	1	72.00	1	72.30	72.00	0	391	0.00%
2021/02/25	4	72.60	4	72.43	72.40	0	400	0.00%
2021/02/24	3	74.93	1	74.10	74.60	2	406	0.49%
2021/02/22	0	0.00	1	73.50	73.40	-1	456	-0.22%
2021/02/18	3	72.93	1	73.50	72.80	2	504	0.40%
2021/02/17	2	72.60	5	71.82	72.00	-3	523	-0.58%
2021/02/05	1	69.50	2	69.80	69.50	-1	526	-0.19%
2021/02/04	1	70.20	0	0.00	69.70	1	526	0.19%
2021/02/03	3	73.07	4	73.63	73.60	-1	522	-0.19%
2021/02/01	0	0.00	4	70.83	70.30	-4	523	-0.76%
2021/01/29	6	72.12	1	70.80	70.80	5	530	0.94%
2021/01/27	0	0.00	2	68.70	71.20	-2	551	-0.36%
2021/01/26	3	68.63	2	69.40	68.70	1	549	0.18%
2021/01/25	3	65.97	12	65.51	67.00	-9	546	-1.65%
2021/01/22	3	66.93	2	68.05	67.70	1	542	0.18%
2021/01/20	7	68.36	6.3	68.19	68.00	0.7	544	0.13%
2021/01/18	7	69.80	6	70.02	70.30	1	547	0.18%
2021/01/15	11	71.77	5	71.86	71.00	6	562	1.07%
2021/01/14	1	73.10	0	0.00	73.90	1	568	0.18%
2021/01/12	3	72.43	2	72.85	73.40	1	599	0.17%
2021/01/11	2	74.00	0	0.00	74.80	2	621	0.32%
2021/01/08	2	73.00	0	0.00	73.90	2	622	0.32%
2021/01/06	6	77.47	4	76.30	76.30	2	616	0.32%
2021/01/05	0	0.00	3	78.73	78.40	-3	606	-0.49%
2021/01/04	1	78.40	6	78.82	79.10	-5	604	-0.83%
2020/12/30	12	76.75	9	77.13	76.90	3	607	0.49%
2020/12/29	0	0.00	2	76.30	77.60	-2	602	-0.33%
2020/12/24	0	0.00	1	74.50	74.50	-1	594	-0.17%
2020/12/21	1	73.00	0	0.00	74.30	1	628	0.16%
2020/12/16	3	72.20	2	73.45	73.30	1	632	0.16%
2020/12/15	1	71.10	0	0.00	71.60	1	632	0.16%
2020/12/14	0	0.00	2	75.35	74.70	-2	628	-0.32%
2020/12/11	3	73.23	0	0.00	74.00	3	628	0.48%
2020/12/10	8	74.91	8	74.39	75.10	0	631	0.00%
2020/12/09	7	79.11	4	77.78	77.60	3	625	0.48%
2020/12/07	0	0.00	1	78.00	79.60	-1	656	-0.15%
2020/12/04	3	76.53	3	77.20	76.60	0	660	0.00%
2020/12/02	1	73.90	0	0.00	73.70	1	721	0.14%
2020/11/30	0	0.00	2	74.95	75.20	-2	726	-0.28%
2020/11/27	1	74.80	3	75.43	74.10	-2	734	-0.27%
2020/11/26	0.3	75.00	0	0.00	74.80	0.3	740	0.04%
2020/11/25	2	72.25	1	74.00	73.20	1	730	0.14%
2020/11/20	10.1	72.07	6	71.35	71.90	4.1	696	0.59%
2020/11/19	6	78.92	0	0.00	78.30	6	683	0.88%
2020/11/18	1	87.20	3	87.07	87.00	-2	668	-0.30%
2020/11/17	1	83.80	0	0.00	83.10	1	642	0.16%
2020/11/13	5	78.50	2	78.60	78.40	3	615	0.49%
2020/11/10	0	0.00	1	77.10	77.00	-1	617	-0.16%
2020/11/09	0	0.00	8	76.61	77.80	-8	628	-1.27%
2020/11/06	4	76.30	0	0.00	75.50	4	630	0.63%
2020/11/05	2	76.90	1	73.90	76.70	1	633	0.16%
2020/11/04	9	74.04	10	74.22	74.50	-1	618	-0.16%
2020/10/28	0	0.00	1	71.80	71.10	-1	651	-0.15%
2020/10/26	0	0.00	1	73.00	71.40	-1	671	-0.15%
2020/10/23	0	0.00	4	71.85	73.00	-4	672	-0.60%
2020/10/21	0	0.00	4	68.65	70.90	-4	663	-0.60%
2020/10/20	6	66.90	7	66.29	67.40	-1	652	-0.15%
2020/10/19	0	0.00	10	67.01	67.30	-10	645	-1.55%
2020/10/15	1	61.50	0	0.00	62.70	1	628	0.16%
2020/10/12	1	63.80	1	61.60	61.50	0	645	0.00%
2020/10/08	3	62.77	3	62.00	62.70	0	664	0.00%
2020/10/07	6	58.95	5	58.22	60.80	1	666	0.15%
2020/10/06	3	58.40	0	0.00	58.40	3	666	0.45%
2020/10/05	12	58.74	0	0.00	57.70	12	687	1.75%
2020/09/30	2	60.75	0	0.00	60.50	2	700	0.29%
2020/09/29	3	61.23	0	0.00	61.00	3	726	0.41%
2020/09/28	1	61.70	0	0.00	61.90	1	771	0.13%
2020/09/25	7	62.91	9	61.91	62.20	-2	784	-0.25%
2020/09/24	1	66.60	10	66.60	65.70	-9	777	-1.16%
2020/09/23	4	63.63	3	63.80	63.40	1	760	0.13%
2020/09/22	5	64.34	0	0.00	64.00	5	766	0.65%
2020/09/21	1	66.20	0	0.00	65.90	1	780	0.13%
2020/09/17	0	0.00	1	67.60	67.60	-1	795	-0.13%
2020/09/16	3	68.30	0	0.00	68.10	3	833	0.36%
2020/09/15	2	68.70	3	69.30	68.00	-1	858	-0.12%
2020/09/14	0	0.00	1	66.50	67.50	-1	866	-0.12%
2020/09/11	4	67.48	4	67.85	67.50	0	875	0.00%
2020/09/10	24	72.55	9	73.54	69.90	15	895	1.68%
2020/09/09	2	70.90	6	70.00	70.90	-4	888	-0.45%
2020/09/08	11	73.50	8	73.61	70.50	3	904	0.33%
2020/09/07	7	72.53	3	72.30	70.70	4	896	0.45%
2020/09/03	2	67.20	2	67.80	67.50	0	869	0.00%
2020/09/02	5	67.72	0	0.00	67.00	5	910	0.55%
2020/08/31	0	0.00	2	69.30	69.50	-2	925	-0.22%
2020/08/27	2	70.40	1	70.60	70.50	1	983	0.10%
2020/08/26	0	0.00	3	70.23	70.20	-3	986	-0.30%
2020/08/25	7	71.17	10	70.11	71.10	-3	986	-0.30%
2020/08/24	0	0.00	8	68.10	68.20	-8	973	-0.82%
2020/08/21	6	63.85	0	0.00	65.70	6	974	0.62%
2020/08/20	8	64.48	1	64.40	62.00	7	984	0.71%
2020/08/18	9	68.11	0	0.00	68.00	9	978	0.92%
2020/08/13	2	67.40	0	0.00	69.40	2	966	0.21%
2020/08/12	3	65.93	0	0.00	65.80	3	947	0.32%
2020/08/11	9	68.06	0	0.00	67.00	9	938	0.96%
2020/08/07	6	72.25	0	0.00	71.00	6	922	0.65%
2020/08/06	4	73.88	0	0.00	74.20	4	915	0.44%
2020/08/05	3	75.67	0	0.00	74.00	3	909	0.33%
2020/08/04	4	74.70	1	78.40	76.00	3	894	0.34%
2020/07/29	1	68.00	0	0.00	68.50	1	845	0.12%
2020/07/28	3	65.80	13	65.10	66.30	-10	838	-1.19%
2020/07/27	7	67.80	0	0.00	66.30	7	829	0.84%
2020/07/24	1	70.20	0	0.00	71.30	1	820	0.12%
2020/07/23	6	71.03	0	0.00	70.50	6	811	0.74%
2020/07/22	7	72.34	0	0.00	72.50	7	803	0.87%
2020/07/21	13	73.75	0	0.00	72.60	13	796	1.63%
2020/07/20	2	72.90	0	0.00	73.00	2	791	0.25%
2020/07/17	4	74.90	0	0.00	75.00	4	787	0.51%
2020/07/15	2	75.65	2	73.00	75.20	0	768	0.00%
2020/07/14	4	71.55	11	71.24	71.50	-7	748	-0.94%
2020/07/10	11	76.51	5	81.40	74.10	6	730	0.82%
2020/07/09	14	83.39	11	84.44	82.10	3	707	0.42%
2020/07/08	1	90.00	2	88.00	87.10	-1	689	-0.15%
2020/07/07	4	87.58	16	86.76	87.20	-12	662	-1.81%
2020/07/06	9	81.58	6	83.67	81.40	3	613	0.49%
2020/07/02	3	79.67	1	81.00	81.00	2	590	0.34%
2020/07/01	1	81.60	1	80.20	80.70	0	581	0.00%
2020/06/30	2	81.25	0	0.00	81.60	2	573	0.35%
2020/06/24	12	82.38	2	80.70	80.50	10	549	1.82%
2020/06/23	5	82.90	6	82.22	82.30	-1	533	-0.19%
2020/06/22	22	78.90	26	79.61	79.20	-4	492	-0.81%
2020/06/19	5	76.10	0	0.00	75.50	5	465	1.07%
2020/06/18	11	78.82	0	0.00	78.70	11	449	2.45%
2020/06/17	0	0.00	14	79.38	79.70	-14	436	-3.21%
2020/06/16	14	76.44	0	0.00	75.60	14	397	3.52%
2020/06/15	5	77.40	14	74.41	77.40	-9	366	-2.46%
2020/06/12	1	69.40	12	70.03	70.40	-11	330	-3.33%
2020/06/11	0	0.00	30	65.99	66.90	-30	301	-9.96%
2020/06/10	5	64.48	6	64.68	64.30	-1	285	-0.35%
2020/06/09	32	66.61	139	69.12	64.00	-107	279	-38.29%	大賣/鉅額交易
2020/06/08	10	65.46	52	65.55	68.20	-42	229	-18.32%
2020/06/05	2	62.15	15	62.27	62.00	-13	196	-6.62%
2020/06/04	7	61.61	34	61.06	62.40	-27	186	-14.51%
2020/06/03	0	0.00	9	56.93	59.00	-9	146	-6.13%
2020/06/01	0	0.00	1	53.00	53.50	-1	116	-0.86%
2020/05/29	8	52.33	2	52.65	51.50	6	111	5.36%
2020/05/28	5	53.30	9	52.80	51.90	-4	98	-4.04%
2020/05/27	3	51.47	0	0.00	52.00	3	89	3.34%
2020/05/26	2	48.83	0	0.00	49.30	2	75	2.65%
2020/05/25	6	45.78	2	48.60	49.30	4	69	5.78%
2020/05/22	5	45.09	1	46.20	45.50	4	62	6.45%
2020/05/21	2	43.85	0	0.00	43.80	2	59	3.36%
2020/05/20	2	44.20	0	0.00	44.25	2	58	3.42%
2020/05/19	2	44.70	0	0.00	44.60	2	58	3.42%
2020/05/18	1	45.00	0	0.00	45.00	1	57	1.73%
2020/05/15	2	45.08	0	0.00	45.00	2	59	3.39%
2020/05/14	0	0.00	2	45.30	45.20	-2	59	-3.38%
2020/05/05	0	0.00	3	46.23	46.00	-3	57	-5.25%
2020/05/04	1	44.90	2	45.25	45.30	-1	56	-1.78%
2020/04/30	1	45.00	0	0.00	44.90	1	55	1.80%
2020/04/29	1	43.50	0	0.00	43.60	1	54	1.82%
2020/04/20	1	44.60	2	44.00	44.30	-1	55	-1.79%
2020/04/17	0	0.00	4	45.68	44.55	-4	55	-7.19%
2020/04/16	0	0.00	5	44.18	44.80	-5	53	-9.34%
2020/04/15	0	0.00	3	43.10	42.00	-3	51	-5.88%
2020/04/14	0	0.00	5	42.22	41.80	-5	49	-10.09%
2020/04/13	0	0.00	1	38.80	40.30	-1	46	-2.15%
2020/04/10	0	0.00	1	37.20	36.65	-1	42	-2.33%
2020/04/08	5	35.14	1	35.20	35.05	4	42	9.44%
2020/04/06	1	34.00	0	0.00	34.00	1	42	2.34%
2020/03/31	4	32.91	0	0.00	33.40	4	42	9.33%
2020/03/30	2	32.08	0	0.00	33.50	2	42	4.74%
2020/03/25	8	33.41	0	0.00	33.30	8	41	19.11%
2020/03/23	8	31.10	2	31.50	32.30	6	42	14.28%
2020/03/19	15	31.88	0	0.00	31.80	15	40	37.11%
2020/03/18	17	34.99	0	0.00	34.50	17	36	46.85%
2020/03/17	5	34.73	4	34.69	34.50	1	35	2.79%
2020/03/16	5	36.72	2	36.85	36.20	3	35	8.47%
2020/03/13	3	35.50	0	0.00	38.00	3	35	8.56%
2020/03/12	6	36.90	0	0.00	36.80	6	33	17.78%
2020/03/11	2	38.00	0	0.00	38.25	2	33	5.94%
2020/03/10	6	38.08	0	0.00	38.25	6	33	18.10%
2020/03/09	1	39.10	0	0.00	38.90	1	32	3.06%
2020/03/06	7	39.48	0	0.00	39.50	7	32	21.74%
2020/03/05	11	40.04	0	0.00	39.80	11	31	34.79%
2020/03/04	6	40.92	0	0.00	40.60	6	28	20.75%
2020/03/03	0	0.00	1	43.15	41.60	-1	28	-3.53%
2020/03/02	6	41.53	0	0.00	41.50	6	27	21.99%
2020/02/27	2	42.60	0	0.00	42.80	2	27	7.39%
2020/02/24	1	43.10	0	0.00	43.00	1	27	3.68%
2020/02/18	1	43.50	0	0.00	43.80	1	29	3.41%
2020/02/11	3	43.02	0	0.00	43.60	3	28	10.57%
2020/02/10	3	43.08	0	0.00	43.00	3	27	10.84%
2020/02/07	3	43.87	0	0.00	43.50	3	28	10.49%
2020/02/03	1	43.20	0	0.00	43.90	1	30	3.30%
2020/01/30	1	44.50	0	0.00	44.45	1	31	3.19%
2020/01/20	0	0.00	1	46.40	45.00	-1	30	-3.30%
2020/01/10	0	0.00	1	45.10	45.10	-1	31	-3.16%
2020/01/08	0	0.00	3	45.03	45.00	-3	33	-8.94%
2020/01/07	0	0.00	1	45.00	45.00	-1	35	-2.85%
2019/12/30	0	0.00	6	45.43	45.50	-6	46	-12.97%
2019/12/27	0	0.00	2	44.10	44.05	-2	45	-4.43%
2019/12/26	0	0.00	1	43.65	43.85	-1	44	-2.25%
2019/12/25	0	0.00	1	43.60	43.00	-1	44	-2.27%
2019/12/19	1	42.10	0	0.00	42.60	1	45	2.19%
2019/12/18	2	42.23	0	0.00	42.35	2	45	4.38%
2019/12/17	2	42.50	0	0.00	42.55	2	47	4.25%
2019/12/13	1	42.65	0	0.00	42.65	1	48	2.05%
2019/12/12	2	42.30	0	0.00	42.65	2	49	4.06%
2019/12/10	1	42.35	0	0.00	42.45	1	51	1.95%
2019/12/09	8	42.90	0	0.00	42.35	8	52	15.14%
2019/12/06	5	42.34	0	0.00	42.50	5	52	9.50%
2019/12/03	2	42.70	0	0.00	42.50	2	53	3.72%
2019/12/02	2	42.90	0	0.00	42.80	2	55	3.61%
2019/11/29	1	43.60	0	0.00	43.15	1	55	1.79%
2019/11/28	1	43.80	0	0.00	43.80	1	56	1.78%
2019/11/26	4	43.98	0	0.00	44.00	4	56	7.08%
2019/11/21	2	43.65	1	44.00	44.00	1	57	1.74%
2019/11/20	5	44.32	0	0.00	43.80	5	57	8.74%
2019/11/19	2	45.30	0	0.00	44.95	2	56	3.52%
2019/11/18	2	45.40	0	0.00	45.75	2	56	3.54%
2019/11/14	3	45.55	0	0.00	45.90	3	55	5.40%
2019/11/13	1	45.85	0	0.00	45.90	1	56	1.79%
2019/11/12	5	45.86	0	0.00	45.80	5	57	8.68%
2019/11/08	2	46.00	0	0.00	45.90	2	58	3.44%
2019/11/06	5	46.35	0	0.00	46.55	5	59	8.39%
2019/10/31	9	45.95	0	0.00	45.80	9	56	16.06%
2019/10/29	2	45.30	0	0.00	45.10	2	55	3.61%
2019/10/17	16	47.25	0	0.00	47.00	16	51	31.30%
2019/10/16	7	47.63	0	0.00	48.10	7	50	13.98%
2019/10/15	15	47.82	0	0.00	47.65	15	49	30.41%
2019/10/08	4	45.98	0	0.00	46.00	4	41	9.54%
2019/10/07	1	46.30	0	0.00	46.70	1	41	2.43%
2019/10/04	10	45.71	0	0.00	46.70	10	39	25.28%
2019/10/03	3	44.27	0	0.00	44.50	3	35	8.40%
2019/10/02	2	43.75	0	0.00	44.30	2	35	5.60%
2019/10/01	3	43.97	0	0.00	44.10	3	35	8.41%
2019/09/27	13	44.11	0	0.00	43.90	13	35	36.65%
2019/09/05	0	0.00	1	43.50	43.70	-1	22	-4.36%
2019/08/30	1	41.10	0	0.00	41.40	1	19	5.14%
2019/08/29	2	41.13	0	0.00	41.10	2	19	10.42%
2019/08/28	1	41.15	0	0.00	41.15	1	19	5.26%
2019/08/27	2	41.00	0	0.00	41.10	2	18	10.69%
2019/08/21	1	40.40	0	0.00	40.90	1	18	5.31%
2019/08/16	1	40.50	0	0.00	40.80	1	17	5.58%
2019/08/15	1	42.00	0	0.00	42.80	1	17	5.78%
2019/07/01	0	0.00	1	40.80	39.90	-1	23	-4.25%
2019/06/18	1	40.15	0	0.00	39.70	1	25	3.96%
2019/06/12	0	0.00	1	40.00	39.55	-1	26	-3.72%
2019/05/29	1	38.75	0	0.00	38.70	1	32	3.05%
2019/05/22	0	0.00	2	40.20	40.00	-2	34	-5.85%
2019/05/13	1	39.05	0	0.00	39.05	1	40	2.48%
2019/05/10	1	40.60	0	0.00	40.80	1	41	2.38%
2019/04/30	1	41.85	0	0.00	42.25	1	40	2.49%
2019/04/29	1	41.90	0	0.00	42.25	1	39	2.51%
2019/04/09	0	0.00	1	43.50	43.40	-1	36	-2.75%
2019/03/13	1	43.60	0	0.00	43.40	1	43	2.32%
2019/02/22	0	0.00	1	43.55	43.50	-1	39	-2.50%
2019/01/28	0	0.00	1	42.00	41.15	-1	31	-3.17%
2019/01/23	0	0.00	1	40.50	40.15	-1	34	-2.91%
2019/01/09	0	0.00	1	40.75	40.80	-1	40	-2.44%
2018/12/25	0	0.00	1	40.90	40.80	-1	45	-2.20%
2018/12/17	0	0.00	1	41.80	41.75	-1	41	-2.38%
2018/10/11	0	0.00	1	38.80	39.00	-1	68	-1.46%
2018/09/17	0	0.00	1	44.00	43.80	-1	133	-0.75%
2018/09/07	1	44.40	0	0.00	44.40	1	210	0.47%
2018/08/13	1	43.25	1	46.00	44.25	0	248	0.00%
2018/08/07	1	51.70	0	0.00	49.20	1	238	0.42%
2018/08/01	1	49.85	0	0.00	49.80	1	231	0.43%
2018/07/23	0	0.00	1	49.15	48.55	-1	238	-0.42%
2018/07/18	1	51.10	0	0.00	49.80	1	242	0.41%
2018/07/11	4	48.30	9	48.72	48.60	-5	238	-2.10%
2018/07/10	5	48.56	18	48.53	48.50	-13	237	-5.47%
2018/07/09	2	48.20	0	0.00	48.40	2	237	0.84%
2018/07/06	7	48.31	8	47.80	47.80	-1	237	-0.42%
2018/07/05	8	49.35	0	0.00	48.60	8	236	3.38%
2018/07/04	0	0.00	10	50.97	50.50	-10	235	-4.25%
2018/07/03	11	53.78	0	0.00	51.20	11	232	4.74%
2018/07/02	1	50.90	8	52.60	53.80	-7	218	-3.21%
2018/06/26	4	49.00	0	0.00	49.40	4	199	2.01%
2018/06/22	1	52.90	1	52.80	51.90	0	194	0.00%
2018/06/21	2	52.95	1	52.70	52.70	1	186	0.53%
2018/06/20	0	0.00	16	52.34	53.00	-16	167	-9.52%
2018/06/13	1	47.40	0	0.00	47.40	1	123	0.81%
2018/06/12	2	47.55	0	0.00	47.80	2	123	1.62%
2018/06/08	4	47.34	1	47.50	47.20	3	123	2.43%
2018/06/07	3	48.20	0	0.00	47.90	3	125	2.39%
2018/06/06	2	48.80	0	0.00	48.85	2	124	1.61%
2018/06/05	4	49.74	0	0.00	49.60	4	123	3.25%
2018/06/04	3	50.23	0	0.00	50.00	3	122	2.44%
2018/05/31	1	49.20	0	0.00	48.90	1	116	0.86%
2018/05/28	0	0.00	1	43.70	44.50	-1	101	-0.99%
2018/05/16	1	44.90	0	0.00	44.90	1	119	0.84%
2018/05/15	1	45.35	0	0.00	45.15	1	120	0.83%
2018/05/03	0	0.00	1	43.70	43.75	-1	151	-0.66%
2018/04/24	1	43.55	4	44.15	43.40	-3	160	-1.87%
2018/04/23	2	46.75	2	45.63	45.85	0	156	0.00%
2018/04/18	1	48.30	0	0.00	48.25	1	152	0.66%
2018/04/12	1	49.75	0	0.00	50.10	1	154	0.65%
2018/04/10	2	49.80	0	0.00	49.55	2	162	1.23%
2018/04/02	1	51.30	0	0.00	51.50	1	172	0.58%
2018/03/30	1	51.80	0	0.00	51.70	1	189	0.53%
2018/03/28	2	51.70	0	0.00	51.60	2	190	1.05%
2018/03/26	0	0.00	4	51.90	52.00	-4	188	-2.13%
2018/03/23	0	0.00	2	52.00	51.70	-2	189	-1.06%
2018/02/26	1	55.30	8	55.35	55.40	-7	239	-2.93%
2018/02/23	2	55.55	0	0.00	55.30	2	241	0.83%
2018/02/07	3	51.97	0	0.00	52.00	3	283	1.06%
2018/02/06	2	52.10	0	0.00	50.20	2	295	0.68%
2018/01/31	0	0.00	3	55.40	55.30	-3	360	-0.83%
2018/01/30	5	57.98	0	0.00	56.10	5	421	1.19%
2018/01/29	0	0.00	2	58.00	58.30	-2	536	-0.37%
2018/01/24	4	55.05	0	0.00	54.90	4	626	0.64%
2018/01/23	3	55.50	0	0.00	55.70	3	634	0.47%
2018/01/18	0	0.00	1	55.00	55.30	-1	703	-0.14%
2018/01/09	1	53.50	0	0.00	53.50	1	839	0.12%
2018/01/03	2	56.35	0	0.00	56.90	2	836	0.24%