家登 (3680)-玉山券商分點個股進出

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
497.5
漲跌
▲5.5
漲幅
+1.12%
成交量
855張
產業
上櫃半導體類股
589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－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
2024/12/03	1.2	495.12	2	496.25	497.50	-0.8	922	-0.09%
2024/12/02	3.2	495.88	2	492.00	492.00	1.2	960	0.12%
2024/11/29	2	496.00	2	497.50	497.00	0	966	0.00%
2024/11/28	3.1	494.75	5.9	494.17	498.00	-2.8	987	-0.28%
2024/11/27	3	508.34	3.3	507.20	501.00	-0.3	995	-0.03%
2024/11/26	2	521.50	2	517.50	517.00	0	1,034	0.00%
2024/11/25	4.2	519.14	4.1	521.16	526.00	0.1	1,088	0.01%
2024/11/22	1.4	507.72	2	508.00	507.00	-0.6	1,091	-0.06%
2024/11/21	5.1	502.81	4.4	502.86	503.00	0.7	1,095	0.07%
2024/11/20	3.3	488.52	4	489.75	488.00	-0.7	1,091	-0.06%
2024/11/19	2.1	492.36	1.1	487.67	490.00	1	1,098	0.09%
2024/11/18	2.5	493.78	1.2	488.23	487.50	1.3	1,133	0.11%
2024/11/15	1.1	502.16	1.3	507.05	508.00	-0.3	1,140	-0.02%
2024/11/14	1	505.01	2.5	504.81	503.00	-1.5	1,155	-0.13%
2024/11/13	2.3	505.32	2.1	506.02	504.00	0.1	1,165	0.01%
2024/11/12	2.2	506.52	2.7	502.47	502.00	-0.5	1,207	-0.04%
2024/11/11	1.1	516.70	6.1	516.64	512.00	-5	1,239	-0.40%
2024/11/08	14.9	521.20	50.1	521.01	519.00	-35.2	1,243	-2.83%
2024/11/07	12.2	535.60	2.1	532.12	532.00	10.1	1,241	0.82%
2024/11/06	0	0.00	3.1	548.00	546.00	-3.1	1,240	-0.25%
2024/11/05	2	538.50	2.1	541.49	536.00	0	1,261	0.00%
2024/11/04	2.2	541.81	4	540.50	536.00	-1.8	1,289	-0.14%
2024/11/01	2	541.08	1.3	544.54	548.00	0.7	1,309	0.06%
2024/10/30	2	541.50	2.2	547.02	542.00	-0.2	1,321	-0.01%
2024/10/29	2.1	539.38	1	538.00	537.00	1.1	1,340	0.08%
2024/10/28	4.3	532.94	5.2	538.37	533.00	-0.9	1,331	-0.06%
2024/10/25	194.8	542.91	2	542.96	543.00	192.7	1,320	14.59%	大買/鉅額交易
2024/10/24	2.3	554.90	2.1	555.09	550.00	0.2	1,313	0.01%
2024/10/23	1.1	563.08	1.1	562.00	561.00	0	1,319	0.00%
2024/10/22	3	564.67	1.2	564.08	564.00	1.8	1,324	0.13%
2024/10/21	4.2	567.56	11.6	565.15	562.00	-7.4	1,334	-0.55%
2024/10/18	3.3	572.31	2.1	570.90	565.00	1.1	1,343	0.09%
2024/10/17	5.1	570.76	1.2	565.57	565.00	3.9	1,376	0.28%
2024/10/16	3.5	569.49	2.1	571.56	572.00	1.5	1,388	0.11%
2024/10/15	1	598.02	0	0.00	593.00	1	1,380	0.07%
2024/10/14	2	597.00	1	590.00	598.00	1	1,388	0.07%
2024/10/11	1	594.99	4	597.50	598.00	-3	1,416	-0.21%
2024/10/09	2.3	587.78	2	596.50	593.00	0.3	1,463	0.02%
2024/10/08	1	605.87	2	600.50	600.00	-1	1,468	-0.07%
2024/10/07	0.4	599.38	6.2	598.66	602.00	-5.7	1,478	-0.39%
2024/10/04	2	583.00	2	582.50	575.00	0	1,490	0.00%
2024/10/01	2.1	583.62	0.5	588.85	589.00	1.7	1,569	0.11%
2024/09/30	9	568.11	1.1	566.24	565.00	7.9	1,591	0.50%
2024/09/27	12	588.67	5.3	580.05	574.00	6.8	1,647	0.41%
2024/09/26	1	575.98	3	576.00	574.00	-2	1,651	-0.12%
2024/09/25	2	575.56	1	574.00	574.00	1	1,708	0.06%
2024/09/24	5.4	575.36	2	577.00	574.00	3.4	1,729	0.20%
2024/09/23	2	586.96	3.3	595.95	595.00	-1.3	1,723	-0.08%
2024/09/20	3	580.93	3.1	573.66	570.00	0	1,719	0.00%
2024/09/19	2.1	574.07	5.1	575.24	578.00	-3.1	1,734	-0.18%
2024/09/18	3.1	573.00	2.1	563.16	561.00	1	1,727	0.06%
2024/09/16	3.2	560.97	7.1	567.90	574.00	-3.9	1,723	-0.23%
2024/09/13	1	567.00	2.3	561.49	561.00	-1.3	1,716	-0.07%
2024/09/12	0.1	543.91	4.7	546.05	555.00	-4.5	1,711	-0.27%
2024/09/11	2.1	513.02	2	511.00	515.00	0.1	1,682	0.00%
2024/09/10	2.1	517.81	2	524.50	515.00	0.1	1,688	0.01%
2024/09/09	0.3	515.07	2	501.51	515.00	-1.7	1,683	-0.10%
2024/09/06	1.2	514.78	0	0.00	511.00	1.2	1,707	0.07%
2024/09/05	6.5	521.10	5.2	510.26	509.00	1.4	1,711	0.08%
2024/09/04	3.3	529.72	4.3	520.38	530.00	-1	1,690	-0.06%
2024/09/03	17.4	562.27	13	550.23	543.00	4.4	1,675	0.26%
2024/09/02	6.1	550.62	17.9	546.44	547.00	-11.8	1,645	-0.72%
2024/08/30	5.4	557.02	5.8	550.99	547.00	-0.5	1,649	-0.03%
2024/08/29	10.4	572.98	3.3	569.98	570.00	7.2	1,657	0.43%
2024/08/28	2	577.00	1.5	578.38	572.00	0.5	1,654	0.03%
2024/08/27	5.2	554.08	12.8	561.86	563.00	-7.6	1,631	-0.46%
2024/08/26	5.1	541.11	3	522.00	521.00	2.1	1,575	0.14%
2024/08/23	2	525.11	4	533.00	538.00	-2	1,567	-0.13%
2024/08/22	3.2	529.87	3	524.06	524.00	0.2	1,563	0.01%
2024/08/21	8.2	543.28	6	537.53	540.00	2.2	1,567	0.14%
2024/08/20	15.5	544.61	11.8	550.70	551.00	3.7	1,564	0.24%
2024/08/19	4.2	525.14	28	527.18	527.00	-23.8	1,529	-1.56%
2024/08/16	8	519.24	3.6	520.93	514.00	4.5	1,513	0.30%
2024/08/15	1	513.15	2.3	517.70	520.00	-1.2	1,496	-0.08%
2024/08/14	3.1	517.07	5	511.20	519.00	-1.9	1,488	-0.13%
2024/08/13	2.1	499.51	8.1	505.26	512.00	-6	1,444	-0.41%
2024/08/12	4	488.99	4	492.68	485.50	0	1,421	0.00%
2024/08/09	6.2	471.51	3.5	478.96	480.00	2.8	1,409	0.20%
2024/08/08	24.3	450.78	3	454.67	450.00	21.3	1,392	1.53%
2024/08/07	3.2	463.95	2.1	460.88	466.00	1.1	1,385	0.08%
2024/08/06	3.2	435.37	13.2	427.78	447.00	-10	1,380	-0.72%
2024/08/05	4.1	430.75	3.2	434.27	427.00	0.9	1,371	0.07%
2024/08/02	1.2	476.43	0.3	475.90	467.50	0.9	1,368	0.07%
2024/08/01	3	486.68	8.3	485.70	485.00	-5.3	1,372	-0.39%
2024/07/31	0.1	465.00	0	0.00	456.50	0.1	1,394	0.01%
2024/07/30	0.2	447.59	0.1	450.00	463.00	0.1	1,442	0.01%
2024/07/29	3.5	465.13	3.1	461.02	451.00	0.4	1,466	0.02%
2024/07/26	1.8	472.26	21	470.09	473.00	-19.2	1,458	-1.32%
2024/07/23	0.3	470.00	0.1	471.88	471.00	0.2	1,455	0.02%
2024/07/22	7.3	466.48	7.7	463.49	459.00	-0.4	1,457	-0.02%
2024/07/19	6.5	484.60	3.2	474.34	471.50	3.3	1,459	0.22%
2024/07/18	7	491.03	2.3	484.21	487.00	4.7	1,463	0.32%
2024/07/17	1	520.99	107.8	520.07	521.00	-106.8	1,439	-7.42%	大賣/鉅額交易
2024/07/16	3.5	518.29	3.7	521.36	516.00	-0.3	1,436	-0.02%
2024/07/15	3.1	524.39	5.8	525.90	527.00	-2.7	1,482	-0.18%
2024/07/12	8.6	523.64	9.9	520.75	522.00	-1.3	1,512	-0.09%
2024/07/11	12.4	528.84	8.3	534.66	542.00	4	1,515	0.26%
2024/07/10	3.6	509.36	5.2	511.81	512.00	-1.6	1,483	-0.11%
2024/07/09	2.7	512.11	2.1	516.87	520.00	0.6	1,479	0.04%
2024/07/08	6.8	513.00	5.1	515.13	514.00	1.7	1,507	0.11%
2024/07/05	3.2	506.33	15.8	502.84	514.00	-12.6	1,492	-0.84%
2024/07/04	5.3	485.63	5.2	482.18	482.50	0.2	1,437	0.01%
2024/07/03	8.6	480.23	20.3	478.60	475.50	-11.7	1,432	-0.82%
2024/07/02	1.1	454.10	2.6	463.95	463.50	-1.5	1,383	-0.11%
2024/07/01	9.2	465.49	7.1	465.77	457.00	2.1	1,380	0.15%
2024/06/28	5.4	437.36	11.3	445.15	446.50	-5.9	1,399	-0.42%
2024/06/27	1.4	434.90	1.2	431.41	430.50	0.2	1,408	0.01%
2024/06/26	2.5	432.88	3.5	436.09	433.50	-1	1,448	-0.07%
2024/06/25	2.2	410.20	2.1	414.60	429.00	0.1	1,451	0.01%
2024/06/24	1.5	418.53	1.5	416.52	415.00	0.1	1,431	0.00%
2024/06/21	1	420.01	2	425.00	425.50	-1	1,436	-0.07%
2024/06/20	2.2	425.01	0.1	425.50	424.50	2.1	1,450	0.14%
2024/06/19	6.7	424.07	1	420.01	420.00	5.7	1,454	0.39%
2024/06/18	2	423.53	1.2	425.52	423.50	0.8	1,454	0.05%
2024/06/17	2.2	427.18	1.7	428.13	423.50	0.5	1,469	0.03%
2024/06/14	2.1	432.13	1.1	433.95	434.00	1	1,514	0.07%
2024/06/13	26.2	441.47	7.3	442.40	440.00	18.9	1,523	1.24%
2024/06/12	0	435.00	6.7	433.56	436.50	-6.7	1,507	-0.44%
2024/06/11	0.1	431.63	0.1	432.00	431.50	0	1,511	0.00%
2024/06/07	1.3	425.92	1.3	429.60	429.00	0	1,532	0.00%
2024/06/06	10.1	426.78	0.1	430.00	420.00	10	1,531	0.65%
2024/06/05	4.1	424.08	1	425.02	418.50	3.1	1,523	0.20%
2024/06/04	0.5	420.90	4.3	428.62	431.50	-3.8	1,543	-0.25%
2024/06/03	1.3	418.79	4.5	423.28	418.50	-3.1	1,546	-0.20%
2024/05/31	0.3	415.43	3	421.50	416.00	-2.8	1,547	-0.18%
2024/05/30	1.1	410.57	21	411.48	410.00	-20	1,544	-1.29%
2024/05/29	2	413.01	2.1	414.88	414.50	-0.1	1,576	0.00%
2024/05/28	0	416.00	1.1	413.94	414.00	-1.1	1,598	-0.07%
2024/05/27	3	413.17	3.4	414.92	412.00	-0.4	1,610	-0.02%
2024/05/24	2.2	404.72	0.5	406.56	405.50	1.6	1,636	0.10%
2024/05/23	2.1	412.37	1.1	408.91	408.50	1	1,671	0.06%
2024/05/22	0.1	414.83	2	414.75	416.50	-1.9	1,786	-0.11%
2024/05/21	0.2	410.50	1.2	411.84	412.00	-1.1	1,819	-0.06%
2024/05/20	1.3	412.13	1.3	412.50	407.50	0	1,834	0.00%
2024/05/17	0.3	413.20	1.1	410.95	415.00	-0.9	1,851	-0.05%
2024/05/16	1	413.50	2.1	420.24	412.50	-1.1	1,865	-0.06%
2024/05/15	0.2	408.41	0.1	409.00	409.00	0.1	1,873	0.00%
2024/05/14	3.4	409.21	0.2	412.00	408.00	3.2	1,927	0.17%
2024/05/13	1.1	416.64	0.1	417.00	416.50	1	1,948	0.05%
2024/05/10	1.2	417.11	2.1	412.84	412.00	-0.9	1,945	-0.05%
2024/05/09	1	407.14	3	413.33	415.00	-2	1,958	-0.10%
2024/05/08	0.1	409.70	8.1	407.72	407.50	-8	1,963	-0.41%
2024/05/07	1.2	391.55	1.1	393.05	398.00	0.1	1,959	0.01%
2024/05/06	10.1	393.97	2.8	391.16	392.50	7.3	1,960	0.37%
2024/05/03	9.5	400.84	2.2	405.43	397.00	7.3	1,929	0.38%
2024/05/02	7.7	408.50	1.8	409.39	409.50	5.9	1,919	0.30%
2024/04/30	1.6	425.56	1.1	429.43	423.00	0.5	1,923	0.02%
2024/04/29	4.1	423.29	2	426.75	426.50	2.1	2,008	0.10%
2024/04/26	4	428.00	1	429.02	424.00	3	2,042	0.15%
2024/04/25	5.3	426.17	1.2	421.21	420.00	4.1	2,090	0.20%
2024/04/24	0	0.00	3.2	437.80	442.00	-3.2	2,085	-0.16%
2024/04/23	1.7	407.01	3	410.67	410.00	-1.3	2,076	-0.06%
2024/04/22	1.6	409.69	2	406.85	404.50	-0.4	2,062	-0.02%
2024/04/19	13.5	433.60	6.7	429.63	419.50	6.8	2,040	0.34%
2024/04/18	10.4	464.82	4.5	466.24	464.00	5.9	1,983	0.30%
2024/04/17	2.6	474.86	9.1	480.38	482.00	-6.5	1,961	-0.33%
2024/04/16	6.1	457.54	7.3	455.74	459.50	-1.2	1,946	-0.06%
2024/04/15	4	471.25	4.1	472.09	469.50	-0.1	1,935	-0.01%
2024/04/12	14	478.32	10.3	481.35	479.00	3.7	1,918	0.19%
2024/04/11	1.3	455.80	2	465.27	470.50	-0.8	1,866	-0.04%
2024/04/10	7.7	453.22	3.3	451.07	451.00	4.4	1,855	0.24%
2024/04/09	2.3	475.16	4	481.63	468.00	-1.7	1,821	-0.09%
2024/04/08	2.2	467.70	2	469.68	469.00	0.2	1,789	0.01%
2024/04/03	4	471.75	3.1	474.37	474.00	0.9	1,778	0.05%
2024/04/02	15	467.84	15.7	472.40	475.50	-0.6	1,758	-0.03%
2024/04/01	2.4	448.96	15.7	449.36	458.00	-13.3	1,685	-0.79%
2024/03/29	9.1	440.32	4	443.15	434.00	5.1	1,648	0.31%
2024/03/28	0.1	443.00	0.2	439.80	432.50	-0.1	1,602	-0.01%
2024/03/27	3	422.02	3.1	425.02	426.00	-0.1	1,587	-0.01%
2024/03/26	2	428.50	1.5	425.62	423.00	0.5	1,590	0.03%
2024/03/25	0.5	436.20	3	431.17	430.50	-2.5	1,585	-0.16%
2024/03/22	5.7	420.10	84	419.23	417.50	-78.3	1,576	-4.97%
2024/03/21	2	429.44	3.2	426.14	425.00	-1.2	1,585	-0.07%
2024/03/20	5.8	436.56	5.1	433.63	427.00	0.7	1,593	0.04%
2024/03/19	2.4	442.75	1.5	452.54	444.00	0.9	1,595	0.06%
2024/03/18	3.8	408.99	3.8	410.99	425.00	0.1	1,547	0.00%
2024/03/15	5.6	417.40	1	409.00	409.00	4.6	1,557	0.30%
2024/03/14	6	410.74	1.2	405.50	414.00	4.8	1,559	0.31%
2024/03/13	8.3	408.19	5.5	405.19	404.00	2.8	1,599	0.17%
2024/03/12	1	417.54	1.4	416.58	416.50	-0.4	1,610	-0.02%
2024/03/11	1.3	420.53	1.1	417.86	417.50	0.2	1,647	0.01%
2024/03/08	8.5	433.43	14	430.87	423.00	-5.5	1,668	-0.33%
2024/03/07	5.2	452.01	4	444.00	444.00	1.2	1,690	0.07%
2024/03/06	29.2	450.78	3.1	454.49	454.00	26.1	1,676	1.56%
2024/03/05	5.4	451.98	5	452.20	452.50	0.4	1,698	0.02%
2024/03/04	3.4	461.88	4.4	463.90	457.00	-1	1,726	-0.06%
2024/03/01	3.4	451.44	2.3	455.47	451.50	1.2	1,699	0.07%
2024/02/29	4.8	444.59	3.5	445.58	450.00	1.3	1,683	0.07%
2024/02/27	9	450.98	7.2	445.79	448.50	1.9	1,692	0.11%
2024/02/26	3	458.61	4.4	460.91	459.00	-1.5	1,715	-0.08%
2024/02/23	7.6	460.74	14.5	461.68	470.00	-6.9	1,687	-0.41%
2024/02/22	4.2	427.51	27.3	430.00	429.00	-23.1	1,588	-1.45%
2024/02/21	3.5	419.21	5.1	419.14	421.00	-1.6	1,567	-0.10%
2024/02/20	5.2	424.18	3.4	424.94	420.00	1.7	1,569	0.11%
2024/02/19	11.5	432.67	5.1	433.31	427.00	6.4	1,553	0.41%
2024/02/16	28.2	441.95	3.2	439.73	433.00	25.1	1,560	1.61%
2024/02/15	6.7	442.48	18.7	441.46	446.00	-12	1,551	-0.78%
2024/02/05	2	413.05	4.3	415.77	411.00	-2.2	1,554	-0.14%
2024/02/02	0.3	406.64	4.4	404.54	405.00	-4.1	1,543	-0.27%
2024/02/01	2.2	411.76	3.3	401.63	405.00	-1.1	1,568	-0.07%
2024/01/31	1.2	401.06	3	406.83	402.00	-1.8	1,566	-0.11%
2024/01/30	2.2	398.43	4.8	398.10	402.00	-2.6	1,565	-0.16%
2024/01/29	5.2	391.54	1	395.00	395.50	4.2	1,569	0.27%
2024/01/26	1.2	388.09	1.1	388.17	386.50	0.1	1,577	0.01%
2024/01/25	7.3	400.97	3.1	395.91	392.50	4.1	1,606	0.26%
2024/01/24	6.2	398.26	4.4	401.28	399.00	1.8	1,573	0.12%
2024/01/23	13.3	396.14	19.4	399.75	398.00	-6.1	1,566	-0.39%
2024/01/22	3.2	385.85	5	386.53	387.00	-1.8	1,482	-0.12%
2024/01/19	1.4	377.57	19.7	375.38	377.50	-18.3	1,455	-1.26%
2024/01/18	6.3	362.38	2	360.50	360.50	4.3	1,431	0.30%
2024/01/17	1.2	369.35	2.2	369.23	368.50	-1	1,445	-0.07%
2024/01/16	1	360.27	0	366.00	366.50	1	1,443	0.07%
2024/01/15	1.3	362.63	2.1	363.28	363.00	-0.8	1,453	-0.05%
2024/01/12	5.2	362.92	2	360.10	360.00	3.2	1,493	0.21%
2024/01/11	1.3	366.00	1	368.48	368.00	0.3	1,502	0.02%
2024/01/10	3.4	353.59	6.5	355.01	357.00	-3.1	1,511	-0.20%
2024/01/09	0.2	363.69	1	363.51	363.00	-0.8	1,514	-0.05%
2024/01/08	2.7	356.89	0.2	359.78	358.50	2.5	1,530	0.16%
2024/01/05	2.2	355.94	0	358.45	355.00	2.1	1,554	0.14%
2024/01/04	4.5	358.10	2	358.75	357.50	2.5	1,604	0.15%
2024/01/03	2.3	363.14	2	364.52	363.00	0.2	1,654	0.01%
2024/01/02	3.6	367.37	2	366.50	366.50	1.6	1,751	0.09%
2023/12/29	2.2	368.85	2.8	371.09	370.50	-0.5	1,805	-0.03%
2023/12/28	2.6	370.60	1	368.00	368.00	1.6	1,811	0.09%
2023/12/27	1.1	371.09	1.5	373.00	371.00	-0.4	1,833	-0.02%
2023/12/26	5.1	369.29	0.2	369.80	367.50	4.9	1,864	0.26%
2023/12/25	3.3	372.71	3.4	372.22	369.50	-0.1	1,871	-0.01%
2023/12/22	4.1	373.02	4.2	374.16	374.50	-0.1	1,875	0.00%
2023/12/21	2.5	369.96	0	0.00	371.50	2.5	1,894	0.13%
2023/12/20	1.3	372.58	0	374.00	373.50	1.3	1,906	0.07%
2023/12/19	3.4	370.39	1	373.02	374.00	2.3	1,915	0.12%
2023/12/18	3.2	373.74	3	374.50	374.00	0.2	1,919	0.01%
2023/12/15	4.7	365.49	1	362.00	362.00	3.7	1,904	0.19%
2023/12/14	2.4	368.84	3	372.99	368.00	-0.7	1,895	-0.03%
2023/12/13	1.5	368.46	0	0.00	367.00	1.5	1,893	0.08%
2023/12/12	10.1	370.15	5.2	373.78	367.50	4.9	1,910	0.25%
2023/12/11	4.3	372.00	2.3	373.98	374.50	2	1,895	0.10%
2023/12/08	8	368.54	5.4	371.39	372.50	2.6	1,899	0.14%
2023/12/07	14.3	370.84	3	369.01	369.00	11.2	1,869	0.60%
2023/12/06	3.5	377.27	79.3	377.29	377.50	-75.8	1,845	-4.10%
2023/12/05	8	369.03	62	368.72	372.00	-54	1,839	-2.93%
2023/12/04	22.7	381.02	26	382.46	377.00	-3.3	1,877	-0.17%
2023/12/01	0	387.66	7.1	387.37	389.00	-7.1	1,828	-0.39%
2023/11/30	18.2	382.87	2.1	382.11	382.00	16.1	1,823	0.89%
2023/11/29	14.3	390.89	21.1	388.76	389.50	-6.8	1,807	-0.38%
2023/11/28	1	378.02	0	380.00	380.00	1	1,776	0.05%
2023/11/27	14.1	375.46	1	375.00	375.00	13.1	1,796	0.73%
2023/11/24	54.1	381.35	18	381.06	383.00	36.1	1,797	2.01%
2023/11/23	97	391.01	12.1	388.56	388.00	84.9	1,790	4.74%
2023/11/22	0	0.00	3	380.50	381.00	-3	1,739	-0.17%
2023/11/21	6	380.67	5	379.90	376.50	1	1,754	0.06%
2023/11/20	3.3	376.89	1.2	376.67	376.00	2.1	1,802	0.12%
2023/11/17	0.1	378.00	7	379.21	381.50	-6.9	1,915	-0.36%
2023/11/16	1	373.99	1.8	373.29	374.00	-0.7	1,938	-0.04%
2023/11/15	2.3	379.17	1	374.50	372.00	1.3	1,981	0.06%
2023/11/14	14.1	374.61	1.1	376.32	374.50	13	2,031	0.64%
2023/11/13	6	378.08	14.1	378.21	375.00	-8.1	2,025	-0.40%
2023/11/10	12	366.62	3.1	363.66	363.50	8.9	1,973	0.45%
2023/11/09	7.4	358.32	1.5	359.00	360.00	5.9	1,967	0.30%
2023/11/08	8	371.05	3	366.67	366.00	5	1,939	0.26%
2023/11/07	0	370.81	6	370.92	374.00	-6	1,921	-0.31%
2023/11/06	5.2	371.42	1.5	375.30	366.00	3.7	1,931	0.19%
2023/11/03	1.3	373.92	4	373.99	373.50	-2.7	1,932	-0.14%
2023/11/02	1.5	351.86	14	360.65	367.50	-12.5	1,950	-0.64%
2023/11/01	4	340.25	0	0.00	340.00	4	1,918	0.21%
2023/10/31	11.5	349.17	3.1	336.10	336.00	8.4	1,939	0.43%
2023/10/30	1.4	352.57	0	0.00	355.00	1.4	1,935	0.07%
2023/10/27	2.2	352.30	1.7	353.92	350.00	0.5	1,939	0.03%
2023/10/26	5.2	362.09	3.3	361.86	356.00	1.9	1,952	0.10%
2023/10/25	3.2	378.07	4	379.63	378.50	-0.8	1,940	-0.04%
2023/10/24	2.1	370.98	3	373.00	374.00	-1	1,921	-0.05%
2023/10/23	2	374.25	2.1	371.41	365.00	-0.1	1,928	0.00%
2023/10/20	7.1	367.63	11	370.50	378.00	-3.9	1,930	-0.20%
2023/10/19	2.2	368.55	1.1	369.88	367.50	1.1	1,929	0.06%
2023/10/18	7.1	370.56	7.5	369.50	368.50	-0.4	1,946	-0.02%
2023/10/17	6.2	383.19	2	382.50	383.00	4.2	1,939	0.21%
2023/10/16	2.1	382.95	4	377.38	376.00	-1.9	1,938	-0.10%
2023/10/13	2.1	387.31	2	389.01	388.50	0.1	1,938	0.00%
2023/10/12	8.7	378.43	10	382.00	387.00	-1.4	1,942	-0.07%
2023/10/11	3.2	385.12	6.1	384.69	382.00	-2.9	1,931	-0.15%
2023/10/06	20.4	377.95	12.2	381.13	380.50	8.2	1,902	0.43%
2023/10/05	7.7	367.16	17.2	370.90	368.50	-9.5	1,827	-0.52%
2023/10/04	4.1	354.87	1.1	355.86	357.00	3	1,789	0.17%
2023/10/03	2	354.25	3.1	355.05	356.50	-1.1	1,805	-0.06%
2023/10/02	1.2	357.05	4.3	355.89	357.50	-3.1	1,804	-0.17%
2023/09/28	1.1	344.05	3	348.17	344.00	-2	1,782	-0.11%
2023/09/27	2.1	341.49	0	0.00	341.00	2.1	1,785	0.11%
2023/09/26	3.3	342.54	3.2	345.10	342.00	0.1	1,822	0.01%
2023/09/25	1.3	330.67	1.1	335.73	338.00	0.2	1,817	0.01%
2023/09/22	4.3	320.62	3.2	320.50	326.50	1.1	1,819	0.06%
2023/09/21	1.2	327.07	1	330.00	325.50	0.2	1,820	0.01%
2023/09/20	0.3	335.00	9	334.50	335.00	-8.7	1,838	-0.47%
2023/09/19	1.4	331.98	0	0.00	332.50	1.4	1,891	0.08%
2023/09/18	3.2	335.05	1	330.50	330.50	2.2	1,933	0.11%
2023/09/15	2.1	338.90	0	0.00	335.00	2.1	1,948	0.11%
2023/09/14	0.1	344.50	2.1	340.59	343.50	-2	1,955	-0.10%
2023/09/13	1.6	330.68	2	335.25	336.00	-0.5	1,974	-0.02%
2023/09/12	4.1	325.03	1	322.00	322.00	3.1	1,977	0.16%
2023/09/11	0.1	339.00	0	0.00	332.50	0.1	2,002	0.00%
2023/09/08	7.2	343.51	4.1	336.63	335.50	3.2	2,020	0.16%
2023/09/07	7.1	347.92	4.1	349.80	350.00	3	2,044	0.15%
2023/09/06	0.2	331.50	0	331.50	332.00	0.1	2,077	0.01%
2023/09/05	1	331.50	2	334.00	330.00	-1	2,142	-0.05%
2023/09/04	3.1	333.41	5	332.22	333.00	-1.9	2,165	-0.09%
2023/09/01	3	349.00	0	0.00	341.50	3	2,171	0.14%
2023/08/31	1	349.50	7	349.00	345.00	-6	2,178	-0.28%
2023/08/30	2	358.48	2	358.25	358.00	0	2,179	0.00%
2023/08/29	2.1	363.14	3	359.50	354.50	-0.9	2,202	-0.04%
2023/08/28	1	355.00	1	359.50	360.50	0	2,194	0.00%
2023/08/25	2	359.75	1	355.00	355.00	1	2,202	0.05%
2023/08/24	46	374.27	57.1	366.32	361.50	-11.1	2,197	-0.51%
2023/08/23	48.3	373.84	50.1	366.58	376.50	-1.8	2,163	-0.08%
2023/08/22	28	361.00	10.1	363.24	367.00	17.9	2,125	0.84%
2023/08/21	4	349.00	6.1	350.04	362.00	-2.1	2,154	-0.10%
2023/08/18	8.3	348.77	5	348.34	351.00	3.3	2,124	0.15%
2023/08/17	0	316.00	0.3	324.50	327.50	-0.2	2,061	-0.01%
2023/08/16	4	318.13	2	317.50	316.00	2	2,082	0.10%
2023/08/15	0	0.00	8.5	311.85	313.00	-8.5	2,121	-0.40%
2023/08/14	0.1	308.79	0	0.00	309.50	0.1	2,171	0.00%
2023/08/11	1.1	314.58	0	0.00	312.50	1.1	2,283	0.05%
2023/08/10	2	315.99	1	310.50	310.50	1	2,287	0.04%
2023/08/09	2.1	322.02	1.2	319.63	319.00	0.9	2,260	0.04%
2023/08/08	2.3	330.20	2	326.00	326.00	0.3	2,262	0.01%
2023/08/07	1	338.50	1	343.02	341.00	0	2,236	0.00%
2023/08/04	2	339.95	1	341.50	337.00	1	2,258	0.04%
2023/08/02	1.2	353.00	1	339.69	339.50	0.2	2,241	0.01%
2023/08/01	4	359.00	2	363.00	358.00	2	2,228	0.09%
2023/07/31	0	361.50	1	354.65	362.50	-1	2,231	-0.05%
2023/07/28	4.1	351.78	1	349.66	353.50	3.1	2,213	0.14%
2023/07/27	2.3	350.89	1	348.50	348.50	1.3	2,198	0.06%
2023/07/26	2.1	356.47	1.2	349.41	349.00	1	2,203	0.04%
2023/07/25	4	366.38	0	0.00	362.00	4	2,204	0.18%
2023/07/24	6.2	362.00	2.1	358.88	359.50	4.2	2,207	0.19%
2023/07/21	5.3	367.68	2	371.00	369.50	3.3	2,195	0.15%
2023/07/20	2	379.01	2	385.23	383.00	0	2,192	0.00%
2023/07/19	4.3	389.81	1.3	385.42	385.00	3	2,184	0.14%
2023/07/18	1	389.50	1	389.01	399.00	0	2,234	0.00%
2023/07/17	3.5	400.26	8.2	402.97	398.00	-4.7	2,230	-0.21%
2023/07/14	11.2	393.82	1	396.00	393.00	10.2	2,217	0.46%
2023/07/13	4.5	383.32	86.1	380.87	375.50	-81.6	2,215	-3.68%
2023/07/12	3	388.21	83.1	386.36	385.00	-80.1	2,241	-3.57%
2023/07/11	2	401.25	4.3	394.65	396.50	-2.3	2,287	-0.10%
2023/07/10	4.3	403.02	3.1	402.84	400.00	1.2	2,297	0.05%
2023/07/07	2.3	400.61	4.4	398.61	399.00	-2.1	2,343	-0.09%
2023/07/06	4	407.51	1.1	405.45	405.00	2.9	2,397	0.12%
2023/07/05	2.3	410.86	3.3	413.00	413.50	-1	2,442	-0.04%
2023/07/04	3	422.70	1	416.50	415.50	2	2,445	0.08%
2023/07/03	19.2	433.35	4	432.75	432.50	15.2	2,433	0.62%
2023/06/30	0.8	422.47	1.3	424.88	428.50	-0.6	2,455	-0.02%
2023/06/29	1	415.05	1	421.50	418.00	0	2,467	0.00%
2023/06/28	8.2	419.98	4	417.00	417.00	4.2	2,481	0.17%
2023/06/27	15.3	427.32	14	426.29	416.50	1.2	2,485	0.05%
2023/06/26	2	426.21	2	424.97	424.50	0	2,490	0.00%
2023/06/21	4.2	414.87	6.1	424.69	427.00	-1.9	2,464	-0.08%
2023/06/20	4.1	409.12	6.2	415.19	417.00	-2.1	2,474	-0.09%
2023/06/19	3.2	404.97	2.3	411.43	407.00	0.9	2,477	0.03%
2023/06/16	1.1	402.10	2	403.50	400.50	-0.9	2,480	-0.04%
2023/06/15	4.1	407.59	8.1	404.99	406.00	-4	2,542	-0.16%
2023/06/14	7.2	396.14	4.1	388.05	387.00	3.1	2,577	0.12%
2023/06/13	17.6	407.30	17.4	403.26	396.00	0.2	2,585	0.01%
2023/06/12	5.7	387.21	14.4	391.35	399.50	-8.7	2,588	-0.34%
2023/06/09	2.1	373.11	22.5	375.57	377.50	-20.4	2,532	-0.81%
2023/06/08	5.1	362.03	8	361.75	362.00	-2.9	2,484	-0.12%
2023/06/07	0	355.50	0.1	357.50	356.50	0	2,463	0.00%
2023/06/06	12.2	350.86	11	349.86	348.50	1.2	2,460	0.05%
2023/06/05	7	353.01	103	352.89	353.50	-96	2,454	-3.91%	大賣/
2023/06/02	12.3	362.20	9	359.89	356.50	3.3	2,473	0.13%
2023/06/01	1.1	364.50	1	366.00	363.50	0.1	2,536	0.00%
2023/05/31	2.2	362.45	1	361.50	361.50	1.2	2,569	0.05%
2023/05/30	2.1	362.86	6.1	365.68	366.50	-3.9	2,555	-0.15%
2023/05/29	7.1	372.92	2.3	376.23	370.00	4.8	2,539	0.19%
2023/05/26	12.1	381.25	3.2	381.23	375.00	8.9	2,523	0.35%
2023/05/25	2.2	380.00	13.1	377.97	380.50	-10.9	2,446	-0.44%
2023/05/24	3	370.15	1	371.50	369.00	2	2,388	0.08%
2023/05/23	0.1	369.00	2	368.75	370.50	-2	2,381	-0.08%
2023/05/22	10	373.15	3.6	374.97	367.50	6.4	2,409	0.26%
2023/05/19	3.1	375.58	6.2	375.87	372.00	-3.1	2,430	-0.13%
2023/05/18	19	373.00	17.2	373.20	370.50	1.8	2,412	0.08%
2023/05/17	3.3	355.36	12.5	363.75	373.50	-9.2	2,371	-0.39%
2023/05/16	8	336.13	0.1	334.50	340.50	7.9	2,262	0.35%
2023/05/15	1	336.50	1	330.50	330.50	0	2,261	0.00%
2023/05/12	0	334.67	0	0.00	337.00	0	2,317	0.00%
2023/05/11	1	342.00	1	346.79	341.00	0	2,412	0.00%
2023/05/10	3	343.00	4	341.50	343.00	-1	2,430	-0.04%
2023/05/09	2	338.75	28	333.80	333.50	-26	2,441	-1.06%
2023/05/08	3	345.00	0.1	346.50	343.50	2.9	2,454	0.12%
2023/05/05	2.1	342.70	3.5	341.44	341.50	-1.4	2,475	-0.06%
2023/05/04	0.1	346.50	0.2	347.50	345.50	-0.2	2,488	-0.01%
2023/05/03	0	0.00	0.1	347.14	349.50	-0.1	2,502	0.00%
2023/05/02	1.2	349.25	0	0.00	349.00	1.2	2,526	0.05%
2023/04/28	1	354.00	0.1	351.22	349.00	0.9	2,565	0.03%
2023/04/27	2	347.00	0	348.50	347.00	2	2,558	0.08%
2023/04/26	3	339.50	5.1	333.41	346.50	-2.1	2,617	-0.08%
2023/04/25	3.1	336.49	5	339.60	331.50	-1.9	2,781	-0.07%
2023/04/24	0	345.00	0.1	346.03	348.00	-0.1	2,813	0.00%
2023/04/21	18.2	350.63	13	344.04	339.00	5.2	2,837	0.18%
2023/04/20	2	342.00	1	344.00	344.00	1	2,821	0.04%
2023/04/19	0	344.00	1	344.50	344.00	-1	2,828	-0.03%
2023/04/18	1.6	350.42	3.6	346.04	343.50	-2	2,828	-0.07%
2023/04/17	5.3	358.58	223	353.92	349.00	-217.7	2,801	-7.77%	大賣/鉅額交易
2023/04/14	22	368.32	11	367.91	365.50	11	2,777	0.40%
2023/04/13	1.3	359.80	3	358.33	358.50	-1.8	2,749	-0.06%
2023/04/12	10.2	363.17	7.3	362.21	362.00	2.9	2,765	0.10%
2023/04/11	22.2	377.33	14	375.51	372.50	8.2	2,734	0.30%
2023/04/10	20	375.90	20.2	369.65	371.50	-0.2	2,685	-0.01%
2023/04/07	3	363.83	1	365.50	366.50	2	2,632	0.08%
2023/04/06	2.6	367.23	0.1	363.00	360.00	2.5	2,620	0.10%
2023/03/31	1	368.00	5	372.60	374.00	-4	2,591	-0.16%
2023/03/30	3	362.50	2	363.75	365.50	1	2,544	0.04%
2023/03/29	3	362.17	4.4	360.00	366.00	-1.4	2,518	-0.06%
2023/03/28	3.1	363.10	4.3	365.22	365.00	-1.2	2,502	-0.05%
2023/03/27	6.3	372.84	14.2	373.41	375.50	-8	2,472	-0.32%
2023/03/24	2	361.25	0	367.00	360.00	2	2,408	0.08%
2023/03/23	7	368.42	13.3	365.51	364.00	-6.3	2,385	-0.26%
2023/03/22	4.1	361.79	8.8	364.14	363.00	-4.7	2,349	-0.20%
2023/03/21	2.1	360.41	1.2	356.56	355.00	0.9	2,323	0.04%
2023/03/20	12.2	354.72	22.1	356.34	349.00	-9.9	2,309	-0.43%
2023/03/17	8.3	334.40	7.3	338.66	338.50	1	2,259	0.05%
2023/03/16	4	327.00	4.1	325.63	324.00	-0.1	2,201	0.00%
2023/03/15	4	325.54	14.8	326.78	322.50	-10.7	2,178	-0.49%
2023/03/14	5	318.71	8.1	317.47	313.00	-3.1	2,139	-0.14%
2023/03/13	3.1	314.06	8	310.13	315.00	-4.9	2,139	-0.23%
2023/03/10	4	306.25	1	309.00	307.50	3	2,141	0.14%
2023/03/09	3	316.99	4	312.00	312.00	-1	2,162	-0.05%
2023/03/08	0	0.00	0	310.89	313.00	0	2,155	0.00%
2023/03/07	6	315.82	1	321.94	310.00	5	2,145	0.23%
2023/03/06	12	315.79	22.1	316.13	316.00	-10.1	2,103	-0.48%
2023/03/03	7.1	298.68	7.2	298.29	295.50	-0.1	2,017	0.00%
2023/03/02	1.1	293.80	1	290.50	291.00	0.1	1,988	0.00%
2023/03/01	0.1	291.00	2.1	286.90	293.50	-2	1,988	-0.10%
2023/02/24	2.1	294.69	4.1	292.47	291.00	-2	1,990	-0.10%
2023/02/23	3.4	289.26	1	292.00	291.50	2.4	1,983	0.12%
2023/02/22	2.1	283.76	15	285.79	284.50	-13	1,985	-0.65%
2023/02/21	2.1	291.76	2	293.20	290.50	0.1	1,988	0.00%
2023/02/20	20	295.63	13	296.27	293.00	7	2,000	0.35%
2023/02/17	6	295.76	4.7	294.33	297.00	1.3	2,041	0.07%
2023/02/16	4.1	284.87	5.1	284.98	289.50	-1	2,009	-0.05%
2023/02/15	2.2	279.23	1	278.00	278.00	1.2	2,035	0.06%
2023/02/14	1	286.50	1	287.50	287.50	0	2,053	0.00%
2023/02/13	2.8	286.04	5	285.70	285.00	-2.2	2,091	-0.11%
2023/02/10	19.3	290.98	9	289.67	289.50	10.3	2,112	0.49%
2023/02/09	10.6	303.73	22.2	304.65	296.50	-11.6	2,072	-0.56%
2023/02/08	4	293.12	9.1	292.19	294.50	-5.1	1,958	-0.26%
2023/02/07	4	291.88	6.1	290.68	292.00	-2.1	1,934	-0.11%
2023/02/06	7.4	284.80	5.1	285.50	285.00	2.3	1,904	0.12%
2023/02/03	7	282.71	6	281.67	284.50	1	1,897	0.05%
2023/02/02	4.2	278.37	7	279.14	279.00	-2.9	1,892	-0.15%
2023/02/01	7	276.50	4	276.00	274.50	3	1,877	0.16%
2023/01/31	3	276.84	0	0.00	277.00	3	1,879	0.16%
2023/01/30	6.1	283.17	2	285.00	281.00	4.1	1,866	0.22%
2023/01/17	15	277.07	3	278.17	278.50	12	1,833	0.65%
2023/01/16	8.2	280.95	7	278.37	279.00	1.2	1,841	0.06%
2023/01/13	22.2	293.76	22.2	287.45	279.00	-0.1	1,789	0.00%
2023/01/12	21.1	279.83	49.6	278.80	279.50	-28.5	1,627	-1.75%
2023/01/11	4	271.00	5.1	272.46	270.00	-1.1	1,598	-0.07%
2023/01/10	13	269.69	5	269.39	265.00	8	1,600	0.50%
2023/01/09	5	277.60	7.1	276.53	278.50	-2.1	1,586	-0.13%
2023/01/06	3	278.00	2	276.50	278.50	1	1,622	0.06%
2023/01/05	3	274.17	4	273.13	273.50	-1	1,654	-0.06%
2023/01/04	6	273.67	1	276.00	273.50	5	1,691	0.30%
2023/01/03	8	272.25	8	273.88	276.00	0	1,690	0.00%
2022/12/30	2	268.75	2	270.38	265.00	0	1,665	0.00%
2022/12/29	4	257.25	8.1	260.93	263.00	-4.1	1,635	-0.25%
2022/12/28	2.1	245.38	1.2	244.83	251.50	0.9	1,643	0.05%
2022/12/27	1	249.00	10	244.86	247.50	-9	1,649	-0.55%
2022/12/26	3.1	253.21	3	248.33	248.00	0.1	1,669	0.01%
2022/12/23	2	254.00	2	249.00	254.50	0	1,690	0.00%
2022/12/22	2	254.50	2	252.50	252.50	0	1,727	0.00%
2022/12/20	8.1	262.00	8.3	251.55	247.00	-0.2	1,781	-0.01%
2022/12/19	3	256.67	2	253.75	258.00	1	1,786	0.06%
2022/12/16	5.2	256.56	3.1	256.68	257.00	2.1	1,815	0.12%
2022/12/15	0	260.70	1	260.50	261.00	-1	1,825	-0.05%
2022/12/14	0.1	261.50	2.1	261.73	262.00	-2	1,833	-0.11%
2022/12/13	1	260.83	0	0.00	254.50	1	1,848	0.06%
2022/12/12	4.1	265.57	8	261.38	257.50	-3.9	1,866	-0.21%
2022/12/09	19	273.31	20.2	274.18	270.00	-1.2	1,867	-0.06%
2022/12/08	8	269.06	9	269.94	266.00	-1	1,886	-0.05%
2022/12/07	2.1	263.50	1	262.00	259.50	1.1	1,899	0.06%
2022/12/06	7.1	270.20	3.2	267.95	271.50	3.9	1,973	0.20%
2022/12/05	18.3	273.08	24	267.06	272.50	-5.7	2,109	-0.27%
2022/12/02	2	253.50	0	0.00	254.50	2	2,135	0.09%
2022/12/01	4	252.88	4.2	253.67	251.00	-0.2	2,150	-0.01%
2022/11/30	3	244.50	3	245.50	244.50	0	2,126	0.00%
2022/11/29	1	238.50	2	238.50	238.00	-1	2,125	-0.05%
2022/11/28	1	238.50	2	242.25	242.00	-1	2,141	-0.05%
2022/11/25	2	240.50	1	243.50	240.00	1	2,189	0.05%
2022/11/24	2	242.00	2	242.25	242.00	0	2,200	0.00%
2022/11/23	1	234.01	0	0.00	234.00	1	2,246	0.04%
2022/11/22	0	0.00	1	231.00	234.00	-1	2,290	-0.04%
2022/11/21	7	236.57	35	237.70	235.00	-28	2,342	-1.20%
2022/11/18	8	238.69	6	239.84	238.00	2	2,421	0.08%
2022/11/17	6.1	237.84	6	239.92	239.50	0	2,445	0.00%
2022/11/16	5	242.70	3	240.67	241.00	2	2,440	0.08%
2022/11/15	23	245.28	22	245.57	242.50	1	2,447	0.04%
2022/11/14	3	238.17	3	241.00	235.50	0	2,454	0.00%
2022/11/11	24.1	237.47	6	237.92	236.50	18.1	2,536	0.72%
2022/11/10	7	222.43	2	223.23	223.00	5	2,594	0.19%
2022/11/09	8	230.63	15	226.70	229.00	-7	2,569	-0.27%
2022/11/08	5	217.90	3.7	220.51	214.50	1.3	2,531	0.05%
2022/11/07	3	218.84	2.3	220.09	216.00	0.7	2,505	0.03%
2022/11/04	0	0.00	2	217.00	217.00	-2	2,503	-0.08%
2022/11/03	2	218.50	3	217.00	217.00	-1	2,514	-0.04%
2022/11/02	2	214.50	3	216.17	213.00	-1	2,527	-0.04%
2022/11/01	7	216.07	7	216.14	216.00	0	2,552	0.00%
2022/10/31	11.3	215.08	10	216.60	216.50	1.3	2,552	0.05%
2022/10/28	2	208.25	2	210.50	211.00	0	2,550	0.00%
2022/10/27	3	205.83	4.2	207.86	210.50	-1.2	2,575	-0.05%
2022/10/26	16.2	204.96	17	204.62	205.00	-0.8	2,580	-0.03%
2022/10/25	15	203.50	15	200.50	203.00	0	2,600	0.00%
2022/10/24	6	201.58	56	203.89	200.50	-50	2,685	-1.86%
2022/10/21	6.3	205.62	5	203.90	200.50	1.3	2,798	0.05%
2022/10/20	14	211.68	12	205.83	206.50	2	2,828	0.07%
2022/10/19	12	218.88	12	216.38	216.00	0	2,811	0.00%
2022/10/18	13.2	215.05	12	216.33	217.00	1.2	2,799	0.04%
2022/10/17	2	212.22	2.1	209.00	219.50	-0.1	2,780	0.00%
2022/10/14	13	223.65	12	217.46	215.50	1	2,745	0.04%
2022/10/13	3	220.83	2	223.50	219.00	1	2,708	0.04%
2022/10/12	11.2	234.35	13.1	230.08	227.00	-1.9	2,669	-0.07%
2022/10/11	3	262.47	3	257.33	252.00	0	2,662	0.00%
2022/10/07	4	278.13	1	276.00	277.50	3	2,725	0.11%
2022/10/06	15	283.33	16	282.31	285.00	-1	2,724	-0.04%
2022/10/05	9.1	286.86	5	286.20	278.50	4.1	2,713	0.15%
2022/10/04	6	286.83	11.1	287.28	286.50	-5.1	2,673	-0.19%
2022/10/03	2	280.25	1	273.50	277.50	1	2,641	0.04%
2022/09/30	4.1	277.58	4	278.63	282.00	0	2,629	0.00%
2022/09/29	12	277.33	14.2	279.23	280.00	-2.2	2,619	-0.08%
2022/09/28	2.2	268.23	1	269.50	267.50	1.2	2,589	0.04%
2022/09/27	2	268.00	2	275.25	279.50	0	2,586	0.00%
2022/09/26	33.1	269.22	4	266.50	265.50	29.1	2,568	1.13%
2022/09/23	9	282.06	5.3	287.30	273.50	3.7	2,557	0.15%
2022/09/22	2	290.75	1.1	291.95	292.00	1	2,523	0.04%
2022/09/21	11.1	288.95	11	288.36	290.50	0.1	2,509	0.00%
2022/09/20	13	286.12	15	288.07	291.00	-2	2,500	-0.08%
2022/09/19	5.2	284.43	2	280.50	280.50	3.2	2,476	0.13%
2022/09/16	1	289.00	0.1	290.90	287.50	0.9	2,451	0.04%
2022/09/15	11.1	299.51	17	298.06	293.00	-5.9	2,430	-0.24%
2022/09/14	8	294.31	7	292.65	294.50	1	2,375	0.04%
2022/09/13	7.2	303.05	16	301.53	297.00	-8.8	2,332	-0.38%
2022/09/12	83	296.42	21.5	294.94	298.00	61.5	2,245	2.74%
2022/09/08	2.3	270.96	9.9	278.02	281.50	-7.7	2,081	-0.37%
2022/09/07	5.1	255.31	3	257.00	256.00	2.1	2,015	0.11%
2022/09/06	1	270.98	2	266.50	266.00	-1	1,972	-0.05%
2022/09/05	2	272.01	5	275.20	270.00	-3	1,961	-0.15%
2022/09/02	4.1	276.46	8.1	274.50	273.00	-4	1,947	-0.20%
2022/09/01	10.1	283.17	6	279.92	277.00	4.1	1,927	0.21%
2022/08/31	5	286.10	5	287.00	285.00	0	1,879	0.00%
2022/08/30	18	288.69	19	285.92	288.00	-1	1,859	-0.05%
2022/08/29	13.1	277.48	7	283.25	282.50	6.1	1,796	0.34%
2022/08/26	6	285.25	7	285.00	281.50	-1	1,748	-0.06%
2022/08/25	17.1	274.47	43	280.12	284.00	-25.9	1,694	-1.53%
2022/08/24	4	263.50	8.2	263.43	263.00	-4.2	1,613	-0.26%
2022/08/23	1	253.00	0.2	254.50	255.00	0.8	1,581	0.05%
2022/08/22	3.3	261.35	0	260.00	260.00	3.3	1,584	0.21%
2022/08/19	41	275.41	20	276.15	267.00	21	1,571	1.34%
2022/08/18	20	269.53	19	270.45	270.50	1	1,499	0.07%
2022/08/17	180.1	263.64	25.4	263.50	266.00	154.7	1,395	11.08%	大買/鉅額交易
2022/08/16	2	250.00	3	245.33	245.00	-1	1,283	-0.08%
2022/08/15	1	249.00	2	245.49	249.00	-1	1,268	-0.08%
2022/08/12	2	243.75	3	241.83	241.00	-1	1,257	-0.08%
2022/08/11	4.2	245.83	1	243.50	243.00	3.2	1,260	0.25%
2022/08/10	4	244.50	0	0.00	244.00	4	1,243	0.32%
2022/08/09	31	245.47	4	246.91	251.50	27	1,230	2.19%
2022/08/08	112	246.07	35	245.87	250.00	77	1,210	6.36%	大買/
2022/08/05	6	241.92	2	241.00	240.00	4	1,174	0.34%
2022/08/04	13	239.88	5	236.80	238.00	8	1,158	0.69%
2022/08/03	8	243.38	9	237.78	236.50	-1	1,137	-0.09%
2022/08/02	9.1	237.80	16	236.78	237.00	-6.9	1,098	-0.63%
2022/08/01	6	245.00	3	243.98	246.50	3	1,064	0.28%
2022/07/29	33	252.14	21	250.62	244.00	12	1,024	1.17%
2022/07/28	19	242.50	17	242.47	237.50	2	920	0.22%
2022/07/27	10	230.05	14	234.68	239.50	-4	785	-0.51%
2022/07/26	3	219.50	1	217.50	218.00	2	724	0.28%
2022/07/25	9	215.61	2	218.00	220.50	7	711	0.98%
2022/07/22	2	212.75	2	213.25	212.00	0	690	0.00%
2022/07/21	6	210.17	2	208.50	207.50	4	674	0.59%
2022/07/20	5	214.80	1	214.00	207.00	4	671	0.60%
2022/07/19	0	0.00	1	214.00	211.00	-1	650	-0.15%
2022/07/18	2.5	211.80	0	0.00	212.50	2.5	641	0.39%
2022/07/15	5.1	199.15	4	201.63	208.00	1.1	603	0.18%
2022/07/14	0	0.00	0.4	175.50	192.50	-0.4	527	-0.08%
2022/07/13	0	0.00	20	174.65	175.00	-20	526	-3.80%
2022/07/12	0.4	169.50	0	0.00	169.50	0.4	532	0.08%
2022/07/08	1	186.00	0	0.00	184.00	1	535	0.19%
2022/07/07	1	171.00	6	176.92	176.50	-5	525	-0.95%
2022/07/06	3	172.33	101	170.50	168.00	-98	514	-19.04%	大賣/
2022/07/05	3	175.33	2	175.00	176.00	1	511	0.20%
2022/07/04	0	185.00	5	198.50	184.50	-5	492	-1.01%
2022/07/01	72.2	207.20	0	0.00	196.50	72.2	489	14.76%
2022/06/30	0	0.00	1	214.00	214.00	-1	493	-0.20%
2022/06/29	0	0.00	0.6	221.00	222.00	-0.6	495	-0.13%
2022/06/28	0	0.00	0.1	221.00	221.50	-0.1	498	-0.02%
2022/06/24	0	215.00	0	0.00	214.50	0	504	0.00%
2022/06/20	1	224.50	0.1	225.23	221.00	0.9	511	0.18%
2022/06/17	1	235.00	1.1	233.54	233.50	-0.1	507	-0.02%
2022/06/13	0	0.00	2	245.50	242.00	-2	503	-0.40%
2022/06/09	0.2	252.00	0	254.00	256.00	0.2	505	0.03%
2022/06/08	0	0.00	0.4	252.52	251.00	-0.4	513	-0.08%
2022/06/07	0	0.00	0.1	245.00	246.00	-0.1	517	-0.01%
2022/06/02	0	0.00	0.8	255.00	251.00	-0.8	535	-0.15%
2022/06/01	2	259.00	2	258.50	259.00	0	532	0.00%
2022/05/31	0	0.00	0	256.50	258.50	0	537	0.00%
2022/05/30	0.1	251.50	1.1	257.09	256.50	-1	542	-0.19%
2022/05/27	1	246.00	0	0.00	249.50	1	535	0.19%
2022/05/26	0	0.00	5	238.30	242.00	-5	526	-0.95%
2022/05/25	0	0.00	0.1	230.00	233.00	-0.1	514	-0.01%
2022/05/24	0	0.00	2	232.00	228.50	-2	518	-0.39%
2022/05/20	1	229.00	0	0.00	227.50	1	521	0.19%
2022/05/19	0.1	228.00	1	228.50	227.00	-0.9	520	-0.18%
2022/05/18	0	0.00	1.2	224.00	222.00	-1.2	507	-0.24%
2022/05/17	0	0.00	1	218.00	221.00	-1	505	-0.20%
2022/05/16	8	220.88	0	0.00	212.50	8	509	1.57%
2022/05/13	7	218.00	6	215.58	215.50	1	505	0.20%
2022/05/12	0.2	211.00	0	0.00	209.50	0.2	506	0.04%
2022/05/10	1	210.00	0	0.00	214.50	1	511	0.20%
2022/05/09	0	0.00	2	214.00	214.00	-2	514	-0.39%
2022/05/06	0	0.00	5	217.00	219.00	-5	516	-0.97%
2022/05/05	2	224.00	1.1	224.00	223.50	1	521	0.18%
2022/05/04	7	220.00	0.3	220.46	221.00	6.7	528	1.27%
2022/05/03	0	0.00	0	219.00	216.00	0	537	0.00%
2022/04/29	7	222.21	7	217.57	215.00	0	550	0.00%
2022/04/28	7.2	218.00	7	215.50	214.50	0.2	571	0.04%
2022/04/27	0.4	215.35	5	211.10	215.50	-4.6	579	-0.79%
2022/04/26	8.1	224.01	6	218.50	216.00	2.1	588	0.36%
2022/04/25	0.2	219.12	7	220.00	217.00	-6.8	588	-1.15%
2022/04/21	3	235.33	3	236.33	237.00	0	628	0.00%
2022/04/20	8	235.25	1	236.00	237.00	7	630	1.11%
2022/04/19	1.4	229.24	0	0.00	226.00	1.4	626	0.22%
2022/04/15	1.2	214.83	1	218.50	211.50	0.2	619	0.03%
2022/04/14	0	0.00	1	220.00	220.50	-1	629	-0.16%
2022/04/13	0.1	225.50	0	0.00	223.00	0.1	642	0.01%
2022/04/12	4	221.39	0	0.00	221.50	4	659	0.61%
2022/04/11	0.1	232.60	0	0.00	228.00	0.1	696	0.02%
2022/04/08	1.1	236.10	0	0.00	237.00	1.1	727	0.14%
2022/04/07	11	245.18	18	238.72	236.00	-7	783	-0.89%
2022/04/06	9	243.06	9	243.39	249.50	0	814	0.00%
2022/04/01	4	231.88	9	230.67	233.50	-5	809	-0.62%
2022/03/31	15	237.00	0	0.00	237.00	15	817	1.83%
2022/03/29	1	236.00	0	0.00	236.00	1	835	0.12%
2022/03/25	3	242.17	0	0.00	241.00	3	842	0.36%
2022/03/24	0.2	244.25	0	0.00	244.50	0.2	843	0.02%
2022/03/22	0	248.00	3	245.33	245.50	-3	865	-0.35%
2022/03/17	2	247.00	1	245.00	247.50	1	938	0.11%
2022/03/16	3	239.17	0	0.00	239.00	3	1,001	0.30%
2022/03/15	0.1	238.92	0	0.00	236.50	0.1	1,034	0.01%
2022/03/11	3	253.00	4	248.50	245.00	-1	1,100	-0.09%
2022/03/10	3.3	247.09	0	0.00	243.00	3.3	1,158	0.28%
2022/03/09	4.1	242.10	2	240.25	239.00	2.1	1,225	0.17%
2022/03/08	0.1	241.17	3	239.83	239.50	-2.9	1,305	-0.22%
2022/03/07	1	249.52	6	252.00	251.00	-5	1,379	-0.36%
2022/03/04	6.2	263.97	0	0.00	260.00	6.2	1,438	0.43%
2022/03/03	1	275.00	0	0.00	271.00	1	1,437	0.07%
2022/03/02	1	263.50	1	273.44	274.50	0	1,443	0.00%
2022/03/01	1	267.00	2	266.50	267.00	-1	1,434	-0.07%
2022/02/25	1	257.00	0	0.00	255.50	1	1,426	0.07%
2022/02/24	7	254.29	1	252.00	253.00	6	1,425	0.42%
2022/02/23	6	258.67	0	262.00	262.00	6	1,420	0.42%
2022/02/22	0.2	255.90	7	254.71	253.00	-6.8	1,421	-0.48%
2022/02/21	2	261.00	5.1	260.30	261.00	-3.1	1,422	-0.21%
2022/02/17	1	267.00	0.1	267.00	265.50	1	1,432	0.07%
2022/02/16	0.2	270.33	10	268.55	266.50	-9.9	1,436	-0.69%
2022/02/15	0	260.00	1	261.00	261.50	-1	1,440	-0.07%
2022/02/14	0.7	257.13	0	257.00	255.00	0.7	1,461	0.05%
2022/02/11	6.3	265.66	2	267.66	263.00	4.3	1,499	0.29%
2022/02/10	1	271.00	0	0.00	271.50	1	1,510	0.07%
2022/02/09	2	267.00	0	0.00	266.50	2	1,537	0.13%
2022/02/07	0.3	255.20	0	0.00	258.00	0.3	1,592	0.02%
2022/01/26	1.5	255.97	0	256.00	254.50	1.5	1,588	0.09%
2022/01/25	3.4	261.65	0	0.00	256.50	3.4	1,586	0.22%
2022/01/24	2.1	266.81	0	0.00	266.00	2.1	1,581	0.13%
2022/01/21	1.1	265.52	0	271.00	267.00	1.1	1,570	0.07%
2022/01/19	1.1	277.14	3	279.83	276.00	-2	1,536	-0.13%
2022/01/18	0.1	291.00	1	292.00	285.50	-1	1,523	-0.06%
2022/01/17	1	288.00	1	288.50	288.50	0	1,519	0.00%
2022/01/14	5	287.10	0	280.50	279.00	5	1,515	0.33%
2022/01/13	1	301.88	0	0.00	295.00	1	1,487	0.07%
2022/01/12	3.1	300.82	1	310.00	298.50	2.1	1,478	0.14%
2022/01/11	1	301.00	0	304.50	301.00	1	1,464	0.07%
2022/01/10	0	295.00	1.8	300.35	308.00	-1.8	1,454	-0.12%
2022/01/07	4	305.00	3.2	297.74	296.00	0.8	1,456	0.06%
2022/01/06	1.8	311.51	1.2	310.08	308.50	0.6	1,437	0.04%
2022/01/05	10	324.45	2.6	320.88	318.50	7.4	1,420	0.52%
2022/01/04	11	329.59	5.4	325.63	323.00	5.6	1,402	0.40%
2022/01/03	6	328.42	16.4	333.06	334.50	-10.4	1,356	-0.76%
2021/12/30	11.3	330.57	29.1	335.64	324.00	-17.8	1,318	-1.35%
2021/12/29	2.7	326.03	12.1	326.21	324.00	-9.4	1,259	-0.75%
2021/12/28	21	317.31	5	318.80	315.50	16	1,221	1.31%
2021/12/24	1.3	319.50	3	319.33	315.00	-1.7	1,207	-0.14%
2021/12/23	2	314.50	2	319.25	313.00	0	1,203	0.00%
2021/12/22	4.2	315.31	0	0.00	314.00	4.2	1,195	0.35%
2021/12/21	2	316.00	1.4	318.43	318.00	0.6	1,194	0.05%
2021/12/20	2	314.25	1.1	312.81	308.50	0.9	1,198	0.08%
2021/12/17	2	313.75	2	314.00	313.50	0	1,225	0.00%
2021/12/16	1.5	319.67	5.2	318.75	319.50	-3.7	1,230	-0.30%
2021/12/15	3	308.33	0.1	311.00	309.00	3	1,220	0.24%
2021/12/14	15.5	310.65	13	311.31	306.50	2.5	1,212	0.20%
2021/12/13	18.1	320.66	16.1	319.09	318.50	2	1,178	0.17%
2021/12/10	9.1	313.86	36	323.95	330.00	-26.9	1,154	-2.33%
2021/12/09	6.3	317.86	3.3	317.24	320.00	3	1,086	0.28%
2021/12/08	0	0.00	5	320.00	317.50	-5	1,052	-0.48%
2021/12/07	3	317.50	5.6	321.29	310.00	-2.6	1,017	-0.26%
2021/12/06	16.1	320.05	5	325.47	320.00	11	978	1.13%
2021/12/03	2	312.00	8.8	314.58	318.00	-6.8	909	-0.75%
2021/12/02	25.4	305.11	33.3	304.77	303.00	-7.9	834	-0.94%
2021/12/01	16.1	294.26	10	293.40	299.50	6.1	748	0.81%
2021/11/30	1.1	281.78	39.6	295.72	296.00	-38.5	660	-5.82%
2021/11/29	0	0.00	0.1	261.18	269.50	-0.1	596	-0.02%
2021/11/26	0.2	267.50	10	269.50	267.50	-9.8	581	-1.68%
2021/11/24	0	248.00	1	254.00	254.00	-1	561	-0.18%
2021/11/23	0	252.67	0	0.00	250.00	0	560	0.00%
2021/11/19	0	257.38	1	257.00	257.50	-1	563	-0.18%
2021/11/18	4.1	256.66	2	260.00	255.50	2.1	559	0.38%
2021/11/17	2	268.75	2	263.00	263.00	0	556	0.00%
2021/11/15	1	263.50	0	0.00	264.00	1	548	0.18%
2021/11/12	3.5	266.36	4	268.25	262.00	-0.5	551	-0.09%
2021/11/11	12	268.33	8	271.00	263.00	4	544	0.74%
2021/11/10	13	269.96	6	269.93	262.00	7	528	1.32%
2021/11/09	1.1	267.55	1.1	267.55	263.00	0	495	0.00%
2021/11/08	4.1	267.44	4.5	267.56	270.00	-0.4	488	-0.07%
2021/11/05	6	262.25	4.1	263.54	263.50	1.9	470	0.39%
2021/11/04	3.4	249.54	3	256.17	249.00	0.4	435	0.09%
2021/11/03	0	0.00	0	242.67	241.00	0	417	-0.01%
2021/11/02	1	251.00	1	249.00	243.50	0	421	0.00%
2021/11/01	1	248.00	1	247.43	244.50	0	415	-0.01%
2021/10/28	2.3	243.00	1	244.00	241.00	1.3	414	0.31%
2021/10/26	0	0.00	0.1	243.50	239.00	-0.1	423	-0.01%
2021/10/25	4.1	245.49	5	241.90	241.50	-1	422	-0.22%
2021/10/22	3	246.17	2	243.75	248.00	1	427	0.23%
2021/10/21	6.2	236.21	6.2	240.18	236.50	0	423	0.01%
2021/10/20	0	232.00	0.2	232.00	233.50	-0.1	418	-0.03%
2021/10/19	4	232.51	0	0.00	235.00	4	434	0.93%
2021/10/18	1	235.00	8	230.38	230.00	-7	439	-1.59%
2021/10/15	10	236.85	7	238.21	233.00	3	447	0.67%
2021/10/13	0	0.00	3	220.50	219.50	-3	468	-0.64%
2021/10/12	4	225.13	0	0.00	225.50	4	494	0.81%
2021/10/08	2	226.50	5	225.30	227.00	-3	593	-0.51%
2021/10/07	3	223.00	0	0.00	225.50	3	685	0.44%
2021/10/06	2	225.75	0	0.00	215.00	2	707	0.28%
2021/10/05	0	0.00	0.2	223.00	226.50	-0.2	709	-0.02%
2021/10/04	3	232.33	1	236.00	228.50	2	710	0.28%
2021/10/01	4	231.63	8	232.06	231.00	-4	708	-0.56%
2021/09/30	5	234.31	2	235.75	235.00	3	708	0.43%
2021/09/29	1.2	230.23	2	229.75	229.00	-0.8	704	-0.12%
2021/09/28	0	241.50	0	0.00	238.50	0	709	0.00%
2021/09/27	0	0.00	3	242.17	246.50	-3	710	-0.42%
2021/09/24	2	246.50	4.1	244.17	247.00	-2.1	708	-0.29%
2021/09/23	8.1	223.94	6	226.25	229.50	2.1	697	0.30%
2021/09/22	0	210.17	2.1	209.50	209.00	-2	688	-0.29%
2021/09/17	3	220.34	0.1	222.00	221.00	2.9	683	0.43%
2021/09/16	0	222.50	0	222.50	223.00	0	682	0.00%
2021/09/14	0	0.00	1	232.00	232.00	-1	682	-0.15%
2021/09/13	0	0.00	3	234.50	234.50	-3	690	-0.43%
2021/09/10	7	235.21	4	234.00	235.50	3	700	0.43%
2021/09/09	0	0.00	3	234.33	234.00	-3	714	-0.42%
2021/09/08	1.2	237.83	0	0.00	231.00	1.2	725	0.17%
2021/09/07	1	238.50	1	237.50	237.50	0	736	0.00%
2021/09/06	0	0.00	3	250.50	242.50	-3	742	-0.40%
2021/09/03	3	248.50	2	251.00	248.50	1	753	0.13%
2021/09/01	0	0.00	2	249.50	250.50	-2	766	-0.26%
2021/08/27	0	0.00	1	242.50	243.50	-1	814	-0.12%
2021/08/26	3.1	246.13	3	252.00	240.50	0.1	822	0.01%
2021/08/25	3	246.00	0	242.50	246.00	3	827	0.36%
2021/08/23	1	237.00	1	238.50	239.00	0	840	0.00%
2021/08/20	1	235.00	1	228.00	230.00	0	846	0.00%
2021/08/19	0	236.00	1	235.00	231.50	-1	853	-0.11%
2021/08/18	1	233.14	4	231.38	242.00	-3	859	-0.35%
2021/08/17	0.1	237.14	1	235.00	233.50	-0.9	866	-0.10%
2021/08/16	4	234.50	0	0.00	234.00	4	871	0.46%
2021/08/13	1.2	241.96	51	243.15	244.00	-49.9	872	-5.71%
2021/08/12	10	251.79	0	0.00	251.00	10	872	1.15%
2021/08/11	0.3	260.29	0	0.00	252.50	0.3	880	0.03%
2021/08/10	0.3	268.48	0	0.00	266.00	0.3	889	0.03%
2021/08/09	2	268.25	2	269.00	267.00	0	916	0.00%
2021/08/06	1	274.00	1.1	274.87	277.50	-0.1	927	-0.01%
2021/08/05	0.1	270.75	1	273.00	270.50	-0.9	958	-0.10%
2021/08/04	0.1	276.00	2	274.50	272.50	-1.9	993	-0.19%
2021/08/03	0	270.00	0	0.00	270.00	0	1,026	0.00%
2021/08/02	4	267.38	1	270.00	267.00	3	1,052	0.29%
2021/07/28	1	271.00	15	270.07	275.00	-14	1,086	-1.29%
2021/07/27	0	0.00	8.4	290.78	281.00	-8.4	1,111	-0.76%
2021/07/26	1	288.50	3	288.50	288.00	-2	1,124	-0.18%
2021/07/23	14	291.39	65	289.01	284.50	-51	1,133	-4.50%
2021/07/22	2	284.51	3	291.00	283.50	-1	1,130	-0.09%
2021/07/21	0	0.00	0	287.50	283.50	0	1,132	0.00%
2021/07/20	2	287.25	0	287.50	284.00	2	1,135	0.18%
2021/07/19	56	287.01	5.8	290.08	286.00	50.3	1,138	4.42%
2021/07/16	7.2	297.32	4.7	298.28	299.00	2.5	1,145	0.22%
2021/07/15	40.1	311.06	30	313.45	306.50	10.1	1,128	0.90%
2021/07/14	62	300.48	18.7	302.38	308.00	43.3	1,037	4.17%
2021/07/13	1.2	283.51	1.5	284.61	280.00	-0.2	961	-0.02%
2021/07/12	0	0.00	2	270.75	271.50	-2	967	-0.21%
2021/07/09	1	264.05	3	262.00	264.00	-2	979	-0.20%
2021/07/07	2	270.75	0	0.00	268.00	2	1,046	0.19%
2021/07/06	0.1	272.00	1	274.50	272.00	-0.9	1,078	-0.08%
2021/07/05	6	279.42	1	280.43	274.50	5	1,116	0.45%
2021/07/01	1	270.00	2	272.50	270.50	-1	1,224	-0.08%
2021/06/30	0.1	274.85	12.1	271.89	270.00	-12	1,272	-0.94%
2021/06/29	2	281.25	2	280.00	279.00	0	1,285	0.00%
2021/06/28	1	282.00	1	289.00	283.50	0	1,290	0.00%
2021/06/25	6	286.50	0	0.00	286.50	6	1,298	0.46%
2021/06/24	0	0.00	0.2	287.00	285.00	-0.2	1,327	-0.02%
2021/06/23	0	0.00	1.5	285.12	289.00	-1.5	1,368	-0.11%
2021/06/22	0	0.00	2	281.75	280.00	-2	1,373	-0.15%
2021/06/21	0.1	285.42	0	0.00	285.50	0.1	1,384	0.01%
2021/06/18	0.1	292.00	5.1	294.87	293.50	-5	1,389	-0.36%
2021/06/17	2	277.75	5	283.50	289.00	-3	1,385	-0.22%
2021/06/16	0.4	284.50	1	285.50	281.50	-0.7	1,391	-0.05%
2021/06/15	1	280.00	2.1	280.06	281.50	-1.1	1,388	-0.08%
2021/06/11	3	275.33	1	279.50	276.00	2	1,394	0.14%
2021/06/09	0	267.75	0	0.00	267.50	0	1,394	0.00%
2021/06/08	5	269.90	1	266.50	266.50	4	1,411	0.28%
2021/06/07	8.1	271.07	5.1	275.35	269.50	3	1,435	0.21%
2021/06/04	2.2	271.50	8	272.00	278.50	-5.8	1,456	-0.40%
2021/06/03	6	263.25	1.3	261.63	264.50	4.7	1,459	0.32%
2021/06/02	7	265.21	5	257.90	257.50	2	1,472	0.14%
2021/06/01	3	269.00	2	268.25	267.00	1	1,488	0.07%
2021/05/31	5	266.70	2	263.50	269.50	3	1,502	0.20%
2021/05/28	7.1	262.59	2	264.75	263.00	5.1	1,532	0.33%
2021/05/27	11.2	258.52	11.1	257.22	263.00	0.1	1,580	0.00%
2021/05/26	17.2	258.56	14	254.08	255.00	3.1	1,646	0.19%
2021/05/25	5	259.98	5.1	256.98	256.50	-0.1	1,782	-0.01%
2021/05/24	0	0.00	6	245.00	248.00	-6	1,800	-0.33%
2021/05/21	3	238.50	3	243.50	238.50	0	1,812	0.00%
2021/05/20	6	238.50	3	237.50	237.50	3	1,833	0.16%
2021/05/19	2.6	244.88	1	239.00	239.00	1.6	1,846	0.08%
2021/05/18	3	235.83	5.6	241.71	249.00	-2.6	1,855	-0.14%
2021/05/17	9	233.94	42.3	235.81	230.00	-33.3	1,886	-1.76%
2021/05/14	2.2	240.69	1.3	246.18	234.00	0.9	1,877	0.05%
2021/05/13	5.3	231.16	5.8	230.50	236.50	-0.5	1,888	-0.02%
2021/05/12	5.1	233.52	11.6	241.87	231.00	-6.5	1,897	-0.34%
2021/05/11	11.4	266.94	0.2	263.00	256.50	11.2	1,931	0.58%
2021/05/10	52.1	288.01	22.2	287.90	284.50	29.9	1,965	1.52%
2021/05/07	22.3	295.71	14.3	296.41	307.50	8.1	1,996	0.41%
2021/05/06	7	283.50	3.1	286.59	285.50	3.9	2,076	0.19%
2021/05/05	16.9	287.07	5	286.90	284.00	11.9	2,212	0.54%
2021/05/04	17.9	289.77	23.4	287.34	284.00	-5.6	2,347	-0.24%
2021/05/03	7.6	307.48	5.2	306.38	303.50	2.4	2,427	0.10%
2021/04/29	3.2	318.69	5	324.67	318.50	-1.8	2,668	-0.07%
2021/04/28	11.1	321.18	5.1	318.33	317.50	6.1	2,830	0.21%
2021/04/27	6.9	323.28	4.1	324.01	322.00	2.9	2,943	0.10%
2021/04/26	2.5	321.95	2.1	323.80	323.00	0.4	3,004	0.01%
2021/04/23	10.3	322.52	3.1	323.62	322.50	7.2	3,075	0.23%
2021/04/22	4.8	333.70	2.2	326.12	319.50	2.6	3,169	0.08%
2021/04/21	3.1	335.33	2.3	333.87	333.00	0.8	3,184	0.02%
2021/04/20	8.3	335.88	2.3	339.05	340.00	6	3,223	0.19%
2021/04/19	5.4	337.00	4.5	335.49	334.50	0.9	3,230	0.03%
2021/04/16	6.3	343.51	11.1	345.45	342.00	-4.8	3,243	-0.15%
2021/04/15	5.3	345.41	8.1	349.85	354.00	-2.8	3,267	-0.09%
2021/04/14	13.5	341.56	10.7	343.87	345.50	2.8	3,306	0.08%
2021/04/13	43.6	365.73	38.1	366.74	351.00	5.4	3,280	0.17%
2021/04/12	3.7	366.50	18.1	367.68	363.00	-14.4	3,266	-0.44%
2021/04/09	19.4	367.15	13.1	363.38	360.50	6.3	3,249	0.19%
2021/04/08	8.7	365.90	7.1	365.80	366.00	1.6	3,219	0.05%
2021/04/07	35.9	369.05	31.5	368.87	369.50	4.4	3,218	0.14%
2021/04/06	11.1	345.31	18.4	348.68	358.00	-7.3	3,129	-0.23%
2021/04/01	13	337.92	6	338.50	337.50	7	3,075	0.23%
2021/03/31	10	331.05	3	326.33	326.00	7	3,051	0.23%
2021/03/30	8	335.80	3	332.01	331.50	5	3,051	0.16%
2021/03/29	4	343.49	9.4	342.87	335.00	-5.3	3,055	-0.17%
2021/03/26	3.1	332.97	15.1	332.11	338.50	-12	3,044	-0.39%
2021/03/25	4	319.99	4.2	318.32	317.50	-0.2	3,007	-0.01%
2021/03/24	8	320.93	4.1	320.87	321.50	3.9	3,005	0.13%
2021/03/23	3	317.00	4	318.63	315.00	-1	2,992	-0.03%
2021/03/22	3.1	311.31	5	310.10	314.50	-2	2,983	-0.07%
2021/03/19	4.4	316.32	1	313.00	313.00	3.4	2,981	0.11%
2021/03/18	4	325.25	0	0.00	322.00	4	2,978	0.13%
2021/03/17	4.6	324.11	7	328.36	324.00	-2.4	3,000	-0.08%
2021/03/16	1	324.50	8	322.56	324.50	-7	3,000	-0.23%
2021/03/15	2.1	318.11	2	320.25	320.00	0.1	3,011	0.00%
2021/03/12	12.5	324.23	4	318.50	317.00	8.5	3,025	0.28%
2021/03/11	16	322.13	18.1	322.45	320.00	-2.1	3,013	-0.07%
2021/03/10	6.3	311.64	13.1	312.70	313.00	-6.8	2,998	-0.23%
2021/03/09	6.5	300.70	1	299.00	299.00	5.5	2,973	0.18%
2021/03/08	8	314.56	14	315.11	310.00	-6	2,958	-0.20%
2021/03/05	5.4	321.55	5	322.20	318.00	0.4	2,971	0.01%
2021/03/04	7.5	334.28	3	334.67	330.50	4.5	2,968	0.15%
2021/03/03	4	335.87	6	336.93	343.00	-2	2,954	-0.07%
2021/03/02	18.8	347.22	11.5	352.65	335.50	7.3	2,932	0.25%
2021/02/26	22.5	355.07	8.5	357.12	352.50	14	2,886	0.49%
2021/02/25	18.1	368.85	27.7	367.46	372.50	-9.6	2,823	-0.34%
2021/02/24	7.3	351.81	7.1	354.06	349.50	0.3	2,691	0.01%
2021/02/23	7.5	345.79	7	347.00	347.50	0.5	2,692	0.02%
2021/02/22	17.1	356.48	8	357.07	352.50	9.1	2,778	0.33%
2021/02/19	6.6	352.32	1	354.00	350.50	5.5	2,765	0.20%
2021/02/18	5	353.20	5	353.20	355.00	0	2,792	0.00%
2021/02/17	4.2	353.89	10.1	355.24	355.50	-5.9	2,843	-0.21%
2021/02/05	6.5	335.50	1	334.00	334.00	5.5	2,829	0.19%
2021/02/04	3.3	337.48	4.1	337.48	335.00	-0.8	2,857	-0.03%
2021/02/03	7.2	337.43	1.1	340.03	340.00	6.1	2,890	0.21%
2021/02/02	4.2	345.33	11.3	345.08	345.50	-7.1	2,877	-0.25%
2021/02/01	13.1	343.25	11.1	335.18	332.00	2	2,876	0.07%
2021/01/29	37.1	351.92	35.2	349.78	348.00	1.9	2,819	0.07%
2021/01/28	17.3	355.98	32.9	358.41	349.00	-15.6	2,771	-0.56%
2021/01/27	28.3	359.71	32.2	359.61	371.00	-3.9	2,689	-0.15%
2021/01/26	24.1	363.49	24.4	358.05	347.50	-0.3	2,561	-0.01%
2021/01/25	22.6	361.36	27	364.19	369.50	-4.5	2,450	-0.18%
2021/01/22	51.2	365.41	69.3	364.51	359.50	-18.1	2,351	-0.77%
2021/01/21	19.3	326.89	28.4	330.11	338.50	-9.1	2,105	-0.43%
2021/01/20	13.5	302.79	26.3	305.30	308.00	-12.8	1,942	-0.66%
2021/01/19	35	304.60	7.1	297.40	299.50	27.9	1,824	1.53%
2021/01/18	43.1	291.35	126.2	292.96	300.00	-83.1	1,762	-4.71%	大賣/
2021/01/15	42.2	291.73	34.6	294.69	283.00	7.6	1,686	0.45%
2021/01/14	3.2	283.28	5.2	285.57	283.00	-2	1,596	-0.13%
2021/01/13	5	290.18	15	289.63	291.50	-10	1,571	-0.64%
2021/01/12	5	280.80	3	279.00	278.00	2	1,540	0.13%
2021/01/11	5	285.20	2	284.00	282.50	3	1,551	0.20%
2021/01/08	6	283.25	1	282.50	282.50	5	1,557	0.32%
2021/01/07	10.1	285.76	12.1	281.90	286.00	-2.1	1,527	-0.13%
2021/01/06	4.2	271.55	0	0.00	271.50	4.2	1,489	0.28%
2021/01/05	4	279.25	2	278.75	277.50	2	1,499	0.13%
2021/01/04	2	272.14	2	275.25	276.50	0	1,514	0.00%
2020/12/31	6.1	272.95	5	272.20	273.00	1.1	1,543	0.07%
2020/12/30	12	270.92	10	271.45	271.50	2	1,574	0.13%
2020/12/29	1	262.50	1.8	261.42	263.00	-0.8	1,626	-0.05%
2020/12/28	0	0.00	1	259.50	259.50	-1	1,729	-0.06%
2020/12/25	3	259.33	0	0.00	258.50	3	1,794	0.17%
2020/12/24	3.1	265.45	2	268.50	265.00	1.1	1,901	0.06%
2020/12/23	0.1	256.00	5	255.40	264.00	-5	1,927	-0.26%
2020/12/22	1	261.00	0	0.00	253.50	1	1,942	0.05%
2020/12/21	6	262.00	1.1	260.71	260.50	4.9	1,960	0.25%
2020/12/18	2.2	266.50	1	266.50	266.50	1.2	1,965	0.06%
2020/12/17	1	270.50	0	0.00	270.00	1	1,975	0.05%
2020/12/16	2	272.00	1	275.00	272.00	1	2,014	0.05%
2020/12/15	3	272.17	1	269.00	269.00	2	2,048	0.10%
2020/12/14	3	268.00	0	274.00	273.00	3	2,060	0.15%
2020/12/11	42.1	274.42	6	275.00	272.50	36.1	2,084	1.73%
2020/12/10	9.5	287.84	2	285.50	284.00	7.5	2,107	0.36%
2020/12/09	2	289.00	4.1	292.51	291.00	-2.1	2,193	-0.09%
2020/12/08	4.1	290.04	5.1	292.51	292.50	-1	2,275	-0.05%
2020/12/04	37	282.99	1	285.00	283.00	36	2,301	1.56%
2020/12/03	0	0.00	1.1	288.95	287.50	-1.1	2,312	-0.05%
2020/12/02	4	287.50	5	287.10	287.00	-1	2,340	-0.04%
2020/12/01	5	294.50	0	0.00	288.50	5	2,359	0.21%
2020/11/30	5	289.60	3	292.50	292.50	2	2,357	0.08%
2020/11/27	3	287.17	2	287.00	287.00	1	2,354	0.04%
2020/11/26	2	285.50	1	290.99	288.50	1	2,367	0.04%
2020/11/25	1	291.00	1	287.00	283.50	0	2,376	0.00%
2020/11/24	0	0.00	1	287.00	287.00	-1	2,407	-0.04%
2020/11/23	5	292.80	8.7	290.17	289.00	-3.7	2,464	-0.15%
2020/11/20	4	293.00	5.1	291.71	292.00	-1.1	2,539	-0.04%
2020/11/19	29	295.21	23	298.74	288.50	6	2,550	0.24%
2020/11/18	4.7	292.94	3	292.50	293.50	1.7	2,489	0.07%
2020/11/17	13.1	291.03	9	289.39	289.00	4.1	2,517	0.16%
2020/11/16	8	295.63	14	298.25	296.50	-6	2,518	-0.24%
2020/11/13	9	287.33	6	287.25	288.50	3	2,474	0.12%
2020/11/12	18	286.36	8	285.00	283.50	10	2,456	0.41%
2020/11/11	11.2	284.23	12.1	285.99	277.00	-0.9	2,421	-0.04%
2020/11/10	6	277.34	4	277.13	273.50	2	2,386	0.08%
2020/11/09	6.1	279.97	8	275.50	282.00	-2	2,374	-0.08%
2020/11/06	2	259.75	2	264.50	260.00	0	2,353	0.00%
2020/11/05	3	262.00	2	261.50	261.50	1	2,379	0.04%
2020/11/04	5	258.80	6	256.08	262.00	-1	2,431	-0.04%
2020/11/03	3	252.67	1	252.00	253.00	2	2,438	0.08%
2020/11/02	1	242.50	0	282.00	244.50	1	2,481	0.04%
2020/10/30	1	261.00	42	261.76	256.50	-41	2,580	-1.59%
2020/10/29	9	261.11	2	262.25	264.00	7	2,582	0.27%
2020/10/28	4	266.63	11	267.18	265.00	-7	2,586	-0.27%
2020/10/27	1	269.50	7	265.00	269.50	-6	2,605	-0.23%
2020/10/26	4	267.88	0	0.00	266.50	4	2,630	0.15%
2020/10/23	1	269.00	4	270.13	271.00	-3	2,681	-0.11%
2020/10/22	4	270.25	4	266.38	267.00	0	2,764	0.00%
2020/10/21	2	275.00	0	0.00	273.00	2	2,826	0.07%
2020/10/20	3	276.00	2	275.00	278.50	1	2,871	0.03%
2020/10/19	7	277.86	2	276.00	274.00	5	2,935	0.17%
2020/10/16	10	283.70	1	287.50	282.50	9	2,915	0.31%
2020/10/15	3	285.67	3	288.00	293.50	0	2,887	0.00%
2020/10/14	17	291.06	9	289.83	289.00	8	2,872	0.28%
2020/10/13	18	290.72	10.1	292.00	291.00	7.9	2,859	0.28%
2020/10/12	10.1	298.29	4	295.88	295.50	6.1	2,838	0.21%
2020/10/08	4	294.38	13	291.38	295.00	-9	2,806	-0.32%
2020/10/07	4.1	288.67	7	288.36	293.00	-3	2,766	-0.11%
2020/10/06	10	293.60	9	294.28	288.00	1	2,727	0.04%
2020/10/05	16	286.38	21.1	288.51	290.00	-5.1	2,664	-0.19%
2020/09/30	8.1	275.54	11.2	278.02	281.00	-3.1	2,570	-0.12%
2020/09/29	24	278.33	22	279.64	271.00	2	2,618	0.08%
2020/09/28	11	267.86	21	268.43	268.00	-10	2,618	-0.38%
2020/09/25	2	253.75	2	257.50	255.00	0	2,709	0.00%
2020/09/24	28	264.98	7.1	264.07	261.50	20.9	2,698	0.78%
2020/09/23	4	269.25	13	269.77	273.00	-9	2,683	-0.34%
2020/09/22	11	269.59	12	270.58	268.50	-1	2,686	-0.04%
2020/09/21	13	274.46	23	274.96	273.50	-10	2,675	-0.37%
2020/09/18	3	270.67	3	270.50	272.00	0	2,640	0.00%
2020/09/17	3	269.17	2	270.25	268.00	1	2,611	0.04%
2020/09/16	33	272.02	67	272.14	269.50	-34	2,598	-1.31%
2020/09/15	11.1	270.85	22	273.77	268.00	-10.9	2,574	-0.43%
2020/09/14	80	268.71	10	269.65	269.00	70	2,543	2.75%
2020/09/11	11	256.27	18	256.92	266.00	-7	2,468	-0.28%
2020/09/10	1	242.50	3	243.00	242.00	-2	2,484	-0.08%
2020/09/09	2	245.00	2	244.00	247.00	0	2,496	0.00%
2020/09/08	6	249.08	4	248.25	251.00	2	2,535	0.08%
2020/09/07	7.1	245.77	2	250.75	242.50	5.1	2,579	0.20%
2020/09/04	5	258.10	5	258.90	256.50	0	2,651	0.00%
2020/09/03	1	267.50	3	268.00	265.50	-2	2,687	-0.07%
2020/09/02	0	0.00	1	269.50	267.00	-1	2,688	-0.04%
2020/09/01	2	265.00	1	266.50	270.00	1	2,744	0.04%
2020/08/31	4	270.75	3	271.67	271.00	1	2,746	0.04%
2020/08/28	4	262.00	3	266.33	273.00	1	2,743	0.04%
2020/08/27	13	274.08	11	271.77	268.00	2	2,733	0.07%
2020/08/26	15.1	276.34	7	272.21	275.00	8.1	2,689	0.30%
2020/08/25	8	259.00	6	259.33	260.00	2	2,632	0.08%
2020/08/24	10	250.20	6	250.67	256.00	4	2,619	0.15%
2020/08/21	3	236.33	6	235.00	242.00	-3	2,628	-0.11%
2020/08/20	7	225.79	3	226.17	221.50	4	2,672	0.15%
2020/08/19	5.1	251.63	9	251.39	247.00	-3.9	2,721	-0.14%
2020/08/18	4	256.75	3	256.46	251.00	1	2,887	0.03%
2020/08/17	2	270.50	0	0.00	264.00	2	3,182	0.06%
2020/08/14	2	263.50	2	260.50	268.00	0	3,488	0.00%
2020/08/13	6	265.25	1.1	264.06	263.00	4.9	3,612	0.14%
2020/08/12	10.1	265.20	32	263.22	264.00	-21.9	3,636	-0.60%
2020/08/11	4	276.25	13	272.65	271.50	-9	3,683	-0.24%
2020/08/10	3	292.50	0	0.00	282.00	3	3,755	0.08%
2020/08/07	2	302.50	3	299.37	300.00	-1	3,758	-0.03%
2020/08/06	4.1	309.93	6	308.50	303.00	-1.9	3,880	-0.05%
2020/08/05	30	311.50	18	308.56	310.50	12	3,883	0.31%
2020/08/04	1	286.00	2	290.00	287.00	-1	3,852	-0.03%
2020/07/31	6	285.75	9	284.89	285.50	-3	4,088	-0.07%
2020/07/30	2	281.75	3	281.33	282.00	-1	4,254	-0.02%
2020/07/29	10	274.70	12	277.04	282.50	-2	4,449	-0.04%
2020/07/28	39.1	287.98	24.1	292.83	271.00	15	4,646	0.32%
2020/07/27	15.1	307.28	12	308.75	301.00	3.1	4,700	0.06%
2020/07/24	6	303.92	9	303.39	298.00	-3	4,667	-0.06%
2020/07/23	16.1	299.81	7	302.86	299.00	9.1	4,633	0.20%
2020/07/22	0	0.00	2	301.50	303.00	-2	4,599	-0.04%
2020/07/20	0	0.00	1	266.00	265.00	-1	4,657	-0.02%
2020/07/17	0	0.00	1	277.00	276.00	-1	4,696	-0.02%
2020/07/16	0	0.00	1	286.00	286.00	-1	4,744	-0.02%
2020/07/15	0	0.00	9	284.75	277.00	-9	4,803	-0.19%
2020/07/14	0	0.00	1	283.00	282.50	-1	4,971	-0.02%
2020/07/13	1	304.50	0	0.00	294.50	1	5,074	0.02%
2020/07/10	2	293.02	0	0.00	300.50	2	5,113	0.04%
2020/07/09	1	319.00	1	305.57	310.00	0	5,157	0.00%
2020/07/08	32	329.17	27.1	323.09	330.00	4.9	5,272	0.09%
2020/07/07	27.2	322.45	19	315.95	311.00	8.2	5,184	0.16%
2020/07/06	23	315.12	23	315.83	323.00	0	5,152	0.00%
2020/07/03	2	298.00	1	289.02	295.00	1	5,074	0.02%
2020/07/02	3	284.50	0	0.00	295.00	3	5,119	0.06%
2020/07/01	0	0.00	4	268.88	271.50	-4	5,128	-0.08%
2020/06/30	0	0.00	3	246.33	247.00	-3	5,149	-0.06%
2020/06/29	2	243.00	2	242.50	237.00	0	5,215	0.00%
2020/06/24	1	242.00	1	242.00	242.00	0	5,258	0.00%
2020/06/23	2	235.50	0	0.00	236.00	2	5,345	0.04%
2020/06/22	1	236.50	0	0.00	236.50	1	5,435	0.02%
2020/06/19	0	0.00	3	238.33	245.50	-3	5,438	-0.06%
2020/06/18	0	0.00	10	238.50	238.00	-10	5,444	-0.18%
2020/06/17	338	237.05	19	235.29	232.00	319	5,453	5.85%	大買/鉅額交易
2020/06/16	1	230.45	2	230.95	229.50	-1	5,373	-0.02%
2020/06/15	23	232.74	23	228.37	222.50	0	5,415	0.00%
2020/06/12	17	217.35	21	218.38	231.00	-4	5,460	-0.07%
2020/06/11	13	235.38	13	237.42	226.00	0	5,398	0.00%
2020/06/10	2	231.00	2	236.00	233.00	0	5,336	0.00%
2020/06/09	2	237.25	0	0.00	236.50	2	5,275	0.04%
2020/06/08	1	230.00	5	235.73	240.00	-4	5,281	-0.08%
2020/06/05	2	224.75	0	0.00	224.50	2	5,218	0.04%
2020/06/04	0	0.00	1	221.00	223.00	-1	5,219	-0.02%
2020/06/03	1	222.00	5	222.00	222.00	-4	5,212	-0.08%
2020/06/01	6	211.08	1	211.00	212.50	5	5,192	0.10%
2020/05/29	0	0.00	4	216.00	217.00	-4	5,174	-0.08%
2020/05/28	11	217.73	1	212.00	213.50	10	5,173	0.19%
2020/05/27	31	228.52	21	227.71	228.50	10	5,145	0.19%
2020/05/26	16	232.56	21	228.95	225.00	-5	5,108	-0.10%
2020/05/25	50	232.90	41	231.09	225.50	9	5,034	0.18%
2020/05/22	75.1	224.03	63	225.06	229.00	12.1	4,861	0.25%
2020/05/21	77	198.99	81	196.40	210.00	-4	4,572	-0.09%
2020/05/20	43	186.55	46	183.98	191.00	-3	4,323	-0.07%
2020/05/19	33	178.17	40	179.93	176.50	-7	4,370	-0.16%
2020/05/18	10	177.60	2	176.50	176.50	8	4,334	0.18%
2020/05/15	7	181.36	5	180.50	183.00	2	4,254	0.05%
2020/05/14	9	181.22	1	182.00	173.50	8	4,167	0.19%
2020/05/13	24	184.63	43	185.28	184.00	-19	4,115	-0.46%
2020/05/12	15	189.03	17	188.85	192.50	-2	3,985	-0.05%
2020/05/11	11	188.91	21	189.55	188.00	-10	3,942	-0.25%
2020/05/08	13	189.54	21	187.38	187.00	-8	3,847	-0.21%
2020/05/07	18	186.53	23	188.83	187.00	-5	3,738	-0.13%
2020/05/06	12	184.13	26	183.92	185.00	-14	3,608	-0.39%
2020/05/05	60	181.26	44	178.32	176.50	16	3,427	0.47%
2020/05/04	20	169.80	25	171.74	176.50	-5	3,219	-0.16%
2020/04/30	15	162.20	11	160.55	166.50	4	2,986	0.13%
2020/04/29	4	154.25	0	0.00	151.50	4	2,881	0.14%
2020/04/28	3	150.83	2	151.50	150.50	1	2,871	0.03%
2020/04/27	4	152.25	4	152.13	152.00	0	2,870	0.00%
2020/04/24	8	147.00	6	146.67	148.00	2	2,834	0.07%
2020/04/23	5	145.90	2	146.50	145.50	3	2,830	0.11%
2020/04/22	3	144.00	3	141.67	145.00	0	2,796	0.00%
2020/04/21	9	145.28	13	143.69	142.00	-4	2,762	-0.14%
2020/04/20	3	149.50	1	150.00	148.50	2	2,723	0.07%
2020/04/17	22	150.41	10	155.75	151.00	12	2,689	0.45%
2020/04/16	6	142.92	10	141.60	145.00	-4	2,635	-0.15%
2020/04/15	2	137.50	3	138.00	138.00	-1	2,560	-0.04%
2020/04/14	3	136.83	1	136.50	137.50	2	2,557	0.08%
2020/04/13	11	137.32	15	136.60	136.00	-4	2,538	-0.16%
2020/04/10	4	131.50	1	132.00	131.50	3	2,459	0.12%
2020/04/09	6	134.75	3	134.67	130.50	3	2,432	0.12%
2020/04/08	11	131.68	12	131.46	138.50	-1	2,350	-0.04%
2020/04/07	13	134.58	8	135.06	132.50	5	2,303	0.22%
2020/04/06	9	129.39	4	130.63	132.00	5	2,242	0.22%
2020/04/01	6	127.42	4	128.13	126.50	2	2,213	0.09%
2020/03/31	1	131.50	3	131.17	128.50	-2	2,182	-0.09%
2020/03/30	5	128.80	10	127.30	130.50	-5	2,113	-0.24%
2020/03/27	12	131.96	15	136.47	129.00	-3	2,078	-0.14%
2020/03/26	16	115.66	14	118.61	127.50	2	2,020	0.10%
2020/03/25	1	116.00	2	116.00	116.00	-1	1,934	-0.05%
2020/03/24	0	0.00	2	105.25	105.50	-2	1,955	-0.10%
2020/03/23	8	99.53	1	101.50	96.20	7	1,955	0.36%
2020/03/20	2	95.35	5	96.98	98.00	-3	1,940	-0.15%
2020/03/19	13	94.18	11	95.35	89.10	2	1,915	0.10%
2020/03/18	5	102.32	4	102.75	99.00	1	1,849	0.05%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	2	131.25	2	126.00	117.00	0	1,791	0.00%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	1	145.50	5	150.50	143.50	-4	1,768	-0.23%
2020/03/11	2	167.00	0	0.00	160.00	2	1,758	0.11%
2020/03/10	1	159.50	3	161.00	165.00	-2	1,827	-0.11%
2020/03/09	5	166.40	0	0.00	165.00	5	1,903	0.26%
2020/03/04	5	167.50	0	0.00	167.00	5	2,572	0.19%
2020/03/02	14	166.79	1	168.00	167.00	13	2,662	0.49%
2020/02/27	13	171.77	17	170.50	170.50	-4	2,834	-0.14%
2020/02/26	1	181.50	1	178.00	178.00	0	2,928	0.00%
2020/02/25	4	182.75	2	182.50	183.50	2	3,005	0.07%
2020/02/24	3	179.83	2	178.25	182.00	1	3,000	0.03%
2020/02/21	21	185.29	41	180.00	179.00	-20	2,993	-0.67%
2020/02/20	35	182.47	33	189.14	182.00	2	2,937	0.07%
2020/02/19	0	0.00	7	172.00	172.50	-7	2,758	-0.25%
2020/02/17	1	173.00	18	173.00	173.00	-17	2,811	-0.60%
2020/02/14	18	171.50	0	0.00	171.50	18	2,819	0.64%
2020/02/13	1	170.50	130	171.28	169.00	-129	2,834	-4.55%	大賣/鉅額交易
2020/02/11	1	172.50	1	173.50	173.50	0	2,918	0.00%
2020/02/10	7	168.00	1	161.50	169.00	6	2,945	0.20%
2020/02/07	1	168.50	0	0.00	167.00	1	3,028	0.03%
2020/02/05	12	177.50	0	0.00	171.50	12	3,068	0.39%
2020/02/04	1	175.50	1	176.00	176.00	0	3,073	0.00%
2020/02/03	14	171.32	5	163.80	175.00	9	3,126	0.29%
2020/01/31	6	169.50	0	0.00	172.00	6	3,176	0.19%
2020/01/30	0	0.00	35	167.57	163.50	-35	3,245	-1.08%
2020/01/17	10	181.50	0	0.00	181.00	10	3,285	0.30%
2020/01/15	20	185.63	0	0.00	189.00	20	3,435	0.58%
2020/01/13	1	184.50	1	189.00	188.50	0	3,600	0.00%
2020/01/10	3	192.67	9	189.44	188.00	-6	3,781	-0.16%
2020/01/08	3	186.50	3	184.00	186.50	0	3,796	0.00%
2020/01/07	0	0.00	2	189.00	188.00	-2	3,851	-0.05%
2020/01/06	3	186.50	1	186.50	184.00	2	3,881	0.05%
2019/12/26	0	0.00	1	170.50	170.00	-1	4,515	-0.02%
2019/12/24	1	166.00	0	0.00	166.50	1	4,633	0.02%
2019/12/23	0	0.00	4	162.88	160.50	-4	4,703	-0.09%
2019/12/20	0	0.00	10	178.00	178.00	-10	4,741	-0.21%
2019/12/19	3	200.83	1.4	201.56	197.50	1.6	4,846	0.03%
2019/12/18	1	193.00	2	195.50	197.00	-1	5,012	-0.02%
2019/12/17	1	189.50	0	0.00	189.00	1	5,156	0.02%
2019/12/16	1	188.00	0	0.00	188.00	1	5,306	0.02%
2019/12/13	3	185.83	1	181.00	183.00	2	5,353	0.04%
2019/12/12	11	189.91	3	189.67	185.50	8	5,335	0.15%
2019/12/11	0	0.00	1	179.50	180.50	-1	5,304	-0.02%
2019/12/10	1	177.00	0	0.00	178.00	1	5,294	0.02%
2019/12/09	0	0.00	2	176.50	175.50	-2	5,285	-0.04%
2019/12/06	1	169.00	30	170.33	171.50	-29	5,293	-0.55%
2019/12/05	3	177.00	1	177.50	176.00	2	5,291	0.04%
2019/12/04	8	177.75	2	176.50	175.00	6	5,227	0.11%
2019/12/03	87	183.29	18	178.44	182.00	69	5,150	1.34%
2019/12/02	3	161.50	3	164.50	173.00	0	4,842	0.00%
2019/11/29	4	160.13	7	157.86	157.50	-3	4,653	-0.06%
2019/11/28	9	151.06	7	150.57	149.00	2	4,468	0.04%
2019/11/27	1	149.00	4	149.25	150.50	-3	4,411	-0.07%
2019/11/26	8	150.44	2	148.00	146.00	6	4,360	0.14%
2019/11/25	1	139.50	2	146.00	146.00	-1	4,176	-0.02%
2019/11/22	3	133.50	1	130.00	133.00	2	4,042	0.05%
2019/11/19	2	126.50	2	125.00	125.00	0	3,978	0.00%
2019/11/18	0	0.00	1	129.00	128.00	-1	3,984	-0.03%
2019/11/14	32	127.91	4	128.25	129.50	28	3,978	0.70%
2019/11/13	1	124.50	2	125.75	126.50	-1	3,968	-0.03%
2019/11/12	6	120.83	3	122.00	123.50	3	4,003	0.07%
2019/11/11	1	121.50	4	122.50	120.00	-3	4,025	-0.07%
2019/11/08	5	119.20	2	120.00	124.00	3	4,039	0.07%
2019/11/07	0	0.00	2	122.25	124.50	-2	4,007	-0.05%
2019/11/06	3	127.83	1	128.00	127.50	2	4,074	0.05%
2019/11/05	2	124.00	0	0.00	123.00	2	4,067	0.05%
2019/11/04	2	125.25	1	125.00	124.00	1	4,073	0.02%
2019/11/01	0	0.00	1	126.50	126.00	-1	4,081	-0.02%
2019/10/31	2	125.50	3	125.67	125.00	-1	4,083	-0.02%
2019/10/30	2	127.50	5	126.40	130.00	-3	4,053	-0.07%
2019/10/29	16	122.34	13	122.23	120.50	3	3,986	0.08%
2019/10/28	1	132.50	0	0.00	131.00	1	3,952	0.03%
2019/10/25	0	0.00	1	131.50	131.00	-1	3,966	-0.03%
2019/10/24	6	132.42	3	134.50	134.00	3	3,926	0.08%
2019/10/23	2	125.75	4	126.88	128.50	-2	3,818	-0.05%
2019/10/22	1	129.50	3	127.33	127.00	-2	3,793	-0.05%
2019/10/21	3	125.83	4	125.88	127.00	-1	3,737	-0.03%
2019/10/18	4	124.50	2	124.75	123.50	2	3,656	0.05%
2019/10/17	5	115.00	5	115.40	117.00	0	3,541	0.00%
2019/10/16	5	114.30	2	112.25	116.00	3	3,540	0.08%
2019/10/15	0	0.00	6	113.33	111.00	-6	3,440	-0.17%
2019/10/14	4	114.25	4	113.00	110.50	0	3,380	0.00%
2019/10/09	39	112.91	26	112.50	112.50	13	3,332	0.39%
2019/10/08	2	108.25	11	111.50	112.50	-9	3,122	-0.29%
2019/10/07	1	102.50	0	0.00	102.50	1	3,042	0.03%
2019/10/04	0	0.00	2	98.65	100.00	-2	3,010	-0.07%
2019/10/03	14	97.89	12	97.09	97.80	2	2,971	0.07%
2019/10/02	1	95.90	1	97.30	98.90	0	2,863	0.00%
2019/10/01	2	99.10	4	98.00	97.00	-2	2,822	-0.07%
2019/09/27	2	95.90	1	96.50	97.20	1	2,752	0.04%
2019/09/26	8	97.99	5	96.98	95.50	3	2,694	0.11%
2019/09/25	2	97.00	1	98.30	96.30	1	2,610	0.04%
2019/09/24	14	98.19	17	97.22	98.00	-3	2,551	-0.12%
2019/09/23	3	98.70	3	99.50	96.20	0	2,445	0.00%
2019/09/20	4	92.53	6	92.78	95.50	-2	2,249	-0.09%
2019/09/19	6	84.92	4	85.10	86.90	2	2,077	0.10%
2019/09/18	0	0.00	2	75.40	79.00	-2	1,908	-0.10%
2019/09/11	1	75.50	1	76.30	75.20	0	1,824	0.00%
2019/09/10	3	75.27	0	0.00	75.30	3	1,821	0.16%
2019/09/06	0	0.00	2	75.45	75.20	-2	1,773	-0.11%
2019/09/05	1	74.40	0	0.00	74.30	1	1,755	0.06%
2019/09/04	1	72.20	1	74.30	74.20	0	1,736	0.00%
2019/09/03	1	73.00	2	73.20	71.50	-1	1,746	-0.06%
2019/08/30	2	72.60	0	0.00	71.80	2	1,744	0.11%
2019/08/29	2	72.50	5	72.76	72.30	-3	1,741	-0.17%
2019/08/28	3	72.50	0	0.00	71.60	3	1,724	0.17%
2019/08/27	2	75.35	3	74.37	74.00	-1	1,705	-0.06%
2019/08/23	0	0.00	1	78.00	76.00	-1	1,675	-0.06%
2019/08/22	1	75.30	0	0.00	76.70	1	1,652	0.06%
2019/08/21	1	74.10	1	74.40	73.50	0	1,607	0.00%
2019/08/19	2	77.90	1	78.30	77.10	1	1,568	0.06%
2019/08/16	3	77.77	0	0.00	77.70	3	1,554	0.19%
2019/08/14	1	73.40	11	76.60	75.40	-10	1,442	-0.69%
2019/08/13	0	0.00	1	72.60	71.50	-1	1,389	-0.07%
2019/08/12	1	76.30	1	74.50	74.10	0	1,353	0.00%
2019/08/07	0	0.00	2.3	73.31	74.20	-2.3	1,177	-0.20%
2019/08/06	0	0.00	3	65.00	67.60	-3	1,085	-0.28%
2019/08/02	2	69.50	2	68.00	69.00	0	1,008	0.00%
2019/08/01	0	0.00	0	69.10	69.10	0	985	0.00%
2019/07/31	1	66.50	1	68.00	67.30	0	939	0.00%
2019/07/30	1	68.90	1	66.40	66.50	0	917	0.00%
2019/07/29	1	60.40	1	64.80	65.90	0	848	0.00%
2019/07/26	1	59.40	0	0.00	60.10	1	803	0.12%
2019/07/25	1	59.90	0	0.00	59.90	1	801	0.12%
2019/07/24	0	0.00	0	59.20	59.40	0	776	0.00%
2019/07/22	0	0.00	1	57.90	58.50	-1	750	-0.13%
2019/07/19	0	0.00	1	58.60	57.60	-1	716	-0.14%
2019/07/18	1	53.30	0	0.00	55.60	1	623	0.16%
2019/07/17	2	51.05	1	51.30	51.10	1	562	0.18%
2019/07/15	0	0.00	1	48.05	51.60	-1	528	-0.19%
2019/07/12	2	50.28	2	50.35	49.70	0	523	0.00%
2019/07/11	1	48.50	2	47.15	48.80	-1	464	-0.22%
2019/07/10	3	44.90	20	43.38	45.20	-17	394	-4.31%
2019/07/08	0	0.00	1	41.25	41.10	-1	354	-0.28%
2019/07/02	0	0.00	0	40.50	40.80	0	327	0.00%
2019/07/01	0	0.00	2	41.20	40.70	-2	325	-0.62%
2019/06/14	0	0.00	1	37.35	37.15	-1	350	-0.29%
2019/05/23	0	0.00	3	34.58	35.00	-3	313	-0.96%
2019/05/09	20	35.30	0	0.00	35.40	20	302	6.61%
2019/05/07	0	0.00	3	35.70	35.55	-3	295	-1.02%
2019/05/06	1	35.30	26	34.80	35.30	-25	294	-8.48%
2019/04/26	9	33.08	0	0.00	32.90	9	267	3.36%
2019/04/22	5	33.70	0	0.00	34.00	5	264	1.89%
2019/04/19	12	33.73	0	0.00	33.55	12	259	4.62%
2019/04/17	0	0.00	1	32.15	32.15	-1	234	-0.43%
2019/04/09	0	0.00	2	31.65	31.65	-2	235	-0.85%
2019/04/02	0	0.00	2	31.10	31.15	-2	229	-0.87%
2019/03/27	1	30.30	0	0.00	30.95	1	225	0.44%
2019/03/26	2	29.45	1	28.90	30.25	1	216	0.46%
2019/03/20	1	33.80	0	0.00	34.75	1	160	0.62%
2019/03/18	1	33.10	0	0.00	33.35	1	160	0.62%
2018/12/12	0	0.00	3	33.85	33.10	-3	105	-2.85%
2018/12/06	0	0.00	1	34.00	33.85	-1	92	-1.08%
2018/11/29	3	33.00	0	0.00	33.00	3	99	3.00%
2018/11/02	0	0.00	1	30.00	29.80	-1	116	-0.86%
2018/10/25	0	0.00	2	29.50	29.70	-2	130	-1.53%
2018/10/23	0	0.00	1	30.00	30.00	-1	138	-0.72%
2018/10/11	1	26.85	0	0.00	27.05	1	278	0.36%
2018/09/21	0	32.10	0	0.00	32.00	0	290	0.01%
2018/09/13	2	31.68	0	0.00	31.85	2	296	0.67%
2018/09/05	0	0.00	1	34.10	34.45	-1	286	-0.35%
2018/07/25	1	37.25	0	0.00	37.05	1	268	0.37%
2018/07/24	3	38.23	6	38.24	38.50	-3	256	-1.17%
2018/07/23	1	37.30	0	0.00	37.45	1	195	0.51%
2018/06/08	0	0.00	1	36.50	36.00	-1	286	-0.35%
2018/06/01	1	35.80	0	0.00	36.00	1	282	0.35%
2018/05/11	0	0.00	20	35.94	36.10	-20	289	-6.92%
2018/05/10	0	0.00	1	36.40	36.35	-1	289	-0.35%
2018/04/30	0	0.00	0.2	40.00	36.85	-0.2	297	-0.05%
2018/04/25	1	36.50	0	0.00	36.65	1	314	0.32%
2018/04/23	1	37.40	0	0.00	37.40	1	353	0.28%
2018/04/20	0	0.00	1	38.20	37.75	-1	347	-0.29%
2018/04/03	17	40.29	21	39.75	40.20	-4	333	-1.20%
2018/04/02	8	39.00	1	39.85	39.85	7	283	2.47%
2018/02/09	0	0.00	1	33.45	35.10	-1	728	-0.14%
2018/02/06	2	36.13	0	0.00	36.05	2	727	0.28%
2018/02/05	1	38.55	0	0.00	38.85	1	724	0.14%
2018/01/25	1	39.60	1	39.80	39.50	0	793	0.00%
2018/01/18	0	0.00	10	41.20	40.10	-10	797	-1.25%
2018/01/03	0	0.00	3	40.62	40.25	-3	775	-0.39%
2018/01/02	2	40.03	1	40.20	39.80	1	769	0.13%