晶碩 (6491)-玉山券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
370.0
漲跌
▼3.0
漲幅
-0.80%
成交量
207張
產業
上市生技醫療類股
262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

晶碩 (6491)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	370.50	0.2	375.00	370.00	0.9	317	0.27%
2024/12/02	0.2	375.50	0	0.00	373.00	0.2	324	0.05%
2024/11/28	0	370.00	0	0.00	371.00	0	324	0.00%
2024/11/27	0	376.48	1	375.00	372.00	-1	324	-0.30%
2024/11/26	0	379.00	0	0.00	378.00	0	322	0.00%
2024/11/25	0	0.00	0.1	381.05	381.00	-0.1	321	-0.03%
2024/11/22	0	377.02	0	0.00	373.50	0	318	0.01%
2024/11/21	1	376.00	0	378.00	373.00	1	318	0.31%
2024/11/20	0.2	376.50	0	0.00	375.00	0.2	318	0.05%
2024/11/15	1	370.00	0	0.00	370.00	1	324	0.31%
2024/11/14	0	373.50	0	0.00	369.00	0	325	0.00%
2024/11/13	0	372.00	0	0.00	374.00	0	328	0.00%
2024/11/12	0.2	369.50	0	0.00	367.00	0.2	329	0.06%
2024/11/11	0.1	375.00	0.2	377.40	375.00	-0.1	327	-0.03%
2024/11/08	0.2	373.22	0	0.00	370.00	0.2	327	0.05%
2024/11/07	0	373.20	0	0.00	371.00	0	327	0.00%
2024/11/06	0	375.26	0.1	375.00	373.50	-0.1	324	-0.02%
2024/11/05	0.1	375.25	0	0.00	372.00	0.1	328	0.04%
2024/11/04	2.1	378.06	0	0.00	377.00	2.1	341	0.63%
2024/11/01	0	377.50	1.1	374.45	385.00	-1.1	354	-0.30%
2024/10/30	1.1	374.31	1	372.07	375.50	0.1	355	0.03%
2024/10/29	7.3	376.31	0	0.00	375.50	7.3	353	2.07%
2024/10/28	2.2	389.59	0.2	390.00	388.50	2	351	0.58%
2024/10/25	3.2	395.16	0.1	397.00	395.00	3.1	363	0.86%
2024/10/24	0	400.00	0	0.00	398.00	0	360	0.00%
2024/10/23	3.4	399.28	61	399.15	400.00	-57.6	359	-16.05%
2024/10/22	0	404.17	0	0.00	404.50	0	355	0.01%
2024/10/21	1	404.48	0	0.00	403.00	1	360	0.28%
2024/10/18	3.1	402.57	0	0.00	403.50	3.1	364	0.84%
2024/10/16	1	410.00	0	0.00	410.00	1	368	0.27%
2024/10/15	0	0.00	0	422.50	419.00	0	376	-0.01%
2024/10/14	0	0.00	1	416.50	422.00	-1	378	-0.26%
2024/10/11	1.1	418.23	1	417.00	416.00	0.1	386	0.04%
2024/10/09	0.1	423.21	0	0.00	422.50	0.1	394	0.02%
2024/10/08	0.1	425.00	0	0.00	423.50	0.1	403	0.01%
2024/10/07	0	426.50	0	0.00	431.50	0	410	0.00%
2024/10/04	0.1	434.55	1	428.09	426.00	-1	418	-0.23%
2024/10/01	5.4	452.11	1	437.50	439.00	4.4	432	1.01%
2024/09/30	3.1	447.08	5.2	452.59	449.00	-2.1	445	-0.48%
2024/09/27	0	443.91	4.1	439.91	436.00	-4.1	474	-0.86%
2024/09/26	2	426.74	0	0.00	419.50	2	470	0.43%
2024/09/25	0	427.50	0	0.00	427.50	0	473	0.00%
2024/09/24	0	0.00	1.1	420.02	421.00	-1.1	476	-0.22%
2024/09/23	0	0.00	2.1	420.13	418.00	-2.1	480	-0.45%
2024/09/20	0.1	408.12	1	410.00	408.00	-0.9	487	-0.19%
2024/09/19	0	406.00	0	0.00	404.00	0	491	0.00%
2024/09/18	0	404.00	0.1	406.00	403.00	0	501	-0.01%
2024/09/16	0	403.50	0	404.50	402.00	0	509	-0.01%
2024/09/13	0	402.50	0	0.00	402.50	0	514	0.00%
2024/09/12	2	403.25	0	0.00	400.50	2	529	0.38%
2024/09/11	0.1	408.06	1.1	409.50	404.50	-1	544	-0.18%
2024/09/10	0	407.50	0	409.00	408.00	0	551	-0.01%
2024/09/09	0	397.50	0	0.00	404.00	0	571	0.00%
2024/09/06	0	0.00	0.2	400.86	399.50	-0.2	578	-0.03%
2024/09/05	0.1	400.46	0	402.00	398.00	0.1	588	0.02%
2024/09/04	2.1	398.63	0	0.00	399.50	2.1	590	0.36%
2024/09/03	5.3	417.55	0	0.00	414.00	5.3	591	0.89%
2024/09/02	0	0.00	1	438.00	431.00	-1	588	-0.17%
2024/08/29	0.1	432.65	0	0.00	431.00	0.1	604	0.01%
2024/08/27	0.1	434.50	0.1	438.00	432.50	0	642	0.00%
2024/08/23	0	0.00	0.2	432.68	436.00	-0.2	653	-0.03%
2024/08/22	23	432.20	0	0.00	429.50	23	662	3.47%
2024/08/20	0	0.00	4	437.75	435.50	-4	677	-0.59%
2024/08/19	2.2	440.09	2.3	437.55	436.00	-0.1	698	-0.02%
2024/08/16	1.1	429.61	0	0.00	431.00	1.1	697	0.16%
2024/08/15	25	428.02	2	427.50	426.00	23	700	3.29%
2024/08/13	1.1	418.65	0	0.00	429.00	1.1	698	0.16%
2024/08/12	0	0.00	1.1	425.00	421.50	-1.1	699	-0.16%
2024/08/09	1	416.00	0	0.00	416.00	1	703	0.14%
2024/08/08	0	410.00	0	0.00	411.00	0	708	0.00%
2024/08/07	1	415.00	1	410.00	415.50	0	713	0.00%
2024/08/06	4.1	394.19	0	0.00	405.50	4.1	710	0.57%
2024/08/05	2.2	394.32	2.1	398.02	389.00	0.1	700	0.02%
2024/08/02	0.2	430.33	0	0.00	426.00	0.2	688	0.02%
2024/08/01	0.5	435.00	1.1	433.20	436.50	-0.6	692	-0.09%
2024/07/31	1.6	423.16	3	420.33	419.50	-1.4	707	-0.20%
2024/07/30	3.2	421.95	1	415.00	426.00	2.2	731	0.29%
2024/07/29	0.1	437.98	0	0.00	436.50	0.1	739	0.01%
2024/07/26	1.1	437.88	1	429.00	438.50	0.1	763	0.01%
2024/07/23	1	433.00	1	436.00	438.00	0	770	0.00%
2024/07/22	2.3	427.32	5	425.90	426.00	-2.7	780	-0.35%
2024/07/19	1.2	441.00	2	442.75	438.50	-0.9	808	-0.11%
2024/07/18	2.2	448.14	1	452.50	445.00	1.2	813	0.14%
2024/07/17	59.1	454.09	1	455.00	454.50	58.1	819	7.08%
2024/07/16	4.1	453.07	0.4	451.50	448.00	3.8	820	0.46%
2024/07/15	0.5	444.76	0	442.00	444.50	0.4	819	0.05%
2024/07/12	67.1	442.52	0	0.00	443.00	67.1	825	8.13%
2024/07/11	0	440.65	1	440.00	440.50	-1	825	-0.12%
2024/07/10	3.1	437.00	0	0.00	435.50	3.1	834	0.37%
2024/07/09	1	427.14	1	431.00	430.00	0	840	0.01%
2024/07/08	0.3	430.99	0.2	429.28	427.00	0.1	857	0.01%
2024/07/05	5.5	438.17	2.1	432.69	431.00	3.4	863	0.39%
2024/07/04	3.2	448.14	2	448.50	448.00	1.2	857	0.14%
2024/07/03	10.7	458.97	0.3	454.00	451.50	10.5	849	1.23%
2024/07/02	0	0.00	2.1	494.49	496.50	-2.1	819	-0.25%
2024/07/01	0	0.00	3.4	486.37	484.00	-3.4	820	-0.41%
2024/06/28	1	479.00	0	0.00	479.00	1	845	0.12%
2024/06/27	2	480.00	4.4	482.75	479.50	-2.4	877	-0.27%
2024/06/26	0	481.50	10.3	480.34	482.50	-10.3	876	-1.18%
2024/06/25	1	486.42	3	480.33	485.00	-2	872	-0.23%
2024/06/24	0	0.00	5	482.80	485.00	-5	873	-0.57%
2024/06/21	2.1	477.05	1	486.00	475.50	1.1	874	0.13%
2024/06/20	1	476.05	1	479.00	478.00	0	880	0.00%
2024/06/19	6.1	480.55	1	480.50	478.00	5.1	882	0.58%
2024/06/18	0	485.00	1.1	489.69	491.50	-1.1	873	-0.13%
2024/06/17	0	470.00	6	472.50	475.00	-6	867	-0.69%
2024/06/14	4.2	462.32	9.2	466.77	466.00	-5	891	-0.56%
2024/06/13	2	471.25	0	472.00	475.00	2	885	0.23%
2024/06/12	1.1	478.04	1.1	485.45	474.00	0	903	0.00%
2024/06/11	0	478.13	0	0.00	480.00	0	948	0.00%
2024/06/07	1.2	479.97	0	0.00	476.00	1.2	957	0.13%
2024/06/06	2.1	486.03	0	0.00	483.50	2.1	955	0.21%
2024/06/05	0	489.50	0	0.00	489.00	0	955	0.00%
2024/06/04	0.2	483.86	0.5	484.50	487.50	-0.3	956	-0.03%
2024/06/03	1.5	480.62	2.8	486.29	476.50	-1.3	961	-0.13%
2024/05/31	2.1	474.38	0	0.00	472.50	2.1	943	0.22%
2024/05/30	0.1	469.06	0	472.00	466.50	0.1	936	0.02%
2024/05/29	0.1	468.05	0	471.50	468.00	0.1	943	0.01%
2024/05/28	0.3	468.56	0	0.00	468.50	0.3	943	0.03%
2024/05/27	1.6	473.90	0	473.00	476.00	1.6	942	0.17%
2024/05/24	1.5	475.54	0	476.50	475.50	1.5	956	0.16%
2024/05/23	2.4	485.68	0	0.00	480.50	2.4	957	0.25%
2024/05/22	0.2	505.41	0	0.00	501.00	0.2	958	0.02%
2024/05/21	0	504.00	0.9	510.11	511.00	-0.9	960	-0.09%
2024/05/20	0.6	501.41	0	0.00	508.00	0.6	971	0.06%
2024/05/17	0.1	505.08	0	0.00	505.00	0.1	972	0.01%
2024/05/15	0.2	509.52	0	0.00	506.00	0.2	977	0.02%
2024/05/14	0	501.00	1.3	510.81	512.00	-1.3	971	-0.14%
2024/05/13	11.1	502.74	0	0.00	500.00	11.1	965	1.15%
2024/05/10	0.1	497.21	1	497.00	494.00	-0.9	958	-0.09%
2024/05/09	1.3	491.18	1	489.00	490.00	0.3	960	0.03%
2024/05/08	1	497.96	0	0.00	492.50	1	959	0.11%
2024/05/07	1.2	490.24	0	497.00	494.50	1.2	984	0.12%
2024/05/06	2.2	496.34	0.3	492.00	495.50	1.9	978	0.19%
2024/05/03	7.5	508.79	0.1	507.00	501.00	7.5	958	0.78%
2024/05/02	0.2	538.81	0.2	530.00	532.00	0.1	927	0.01%
2024/04/30	0.7	524.71	0.2	521.00	524.00	0.5	906	0.05%
2024/04/29	0	0.00	0.2	512.00	517.00	-0.2	885	-0.02%
2024/04/26	1.1	517.45	0.4	517.86	514.00	0.8	882	0.09%
2024/04/25	1.1	508.87	4.1	513.05	520.00	-3	878	-0.34%
2024/04/24	2	486.25	0	485.50	487.50	2	846	0.24%
2024/04/23	0.2	469.61	0.1	477.54	482.50	0.1	843	0.01%
2024/04/22	2.1	453.81	0.1	454.50	458.00	2	830	0.24%
2024/04/19	0.1	453.25	1.1	462.02	455.00	-1	824	-0.12%
2024/04/18	1	463.44	0	459.00	464.50	1	815	0.12%
2024/04/17	1	460.50	0	0.00	466.00	1	811	0.12%
2024/04/16	0	458.50	0.2	457.21	458.50	-0.2	804	-0.02%
2024/04/15	1.3	477.42	0	480.79	475.50	1.3	791	0.16%
2024/04/12	2.3	492.33	0	483.00	483.00	2.2	781	0.29%
2024/04/11	0.2	489.33	0.1	490.83	490.00	0	764	0.00%
2024/04/10	0	0.00	0	487.17	486.00	0	763	0.00%
2024/04/09	0.1	480.89	0	480.00	478.00	0.1	768	0.01%
2024/04/08	0	483.83	0	0.00	486.00	0	759	0.00%
2024/04/03	2.1	483.49	0	0.00	482.00	2.1	743	0.28%
2024/04/02	1.2	484.54	0	0.00	485.50	1.2	731	0.16%
2024/04/01	0.1	482.77	0	479.98	479.00	0.1	705	0.01%
2024/03/29	0	452.50	3	445.00	454.00	-3	669	-0.45%
2024/03/28	0.1	455.86	0	0.00	454.00	0.1	664	0.02%
2024/03/27	0	453.15	1.5	454.77	454.00	-1.5	664	-0.22%
2024/03/26	60.1	455.22	3	451.38	449.00	57.1	668	8.54%
2024/03/25	10.1	469.93	0.6	463.64	462.50	9.5	663	1.44%
2024/03/22	0.1	457.50	2	451.55	455.50	-1.9	651	-0.29%
2024/03/21	0	457.00	8.9	456.52	455.00	-8.9	654	-1.36%
2024/03/20	1	460.00	4.1	464.02	458.00	-3.1	655	-0.47%
2024/03/19	0	461.50	2.2	448.98	453.50	-2.1	671	-0.32%
2024/03/18	0	0.00	0.7	442.75	446.00	-0.7	653	-0.11%
2024/03/15	2.2	443.51	1.1	432.02	434.00	1.2	646	0.18%
2024/03/14	1	442.37	8.5	441.20	444.00	-7.5	625	-1.20%
2024/03/13	4.2	408.27	4	407.26	409.50	0.1	600	0.02%
2024/03/12	0.1	399.00	0.1	401.00	400.00	-0.1	618	-0.01%
2024/03/11	3.1	396.53	0.1	398.00	398.00	3.1	621	0.49%
2024/03/08	0	402.50	1	403.49	401.00	-1	641	-0.16%
2024/03/07	1	407.50	3.4	407.72	410.50	-2.4	682	-0.35%
2024/03/06	0.4	404.95	0.3	405.00	406.50	0.2	684	0.02%
2024/03/05	0	405.93	2.2	405.49	406.50	-2.2	693	-0.31%
2024/03/04	0.1	403.50	7.5	406.52	403.50	-7.4	700	-1.06%
2024/03/01	0.1	398.50	0.1	398.50	396.50	0	715	0.00%
2024/02/29	3	401.50	0.1	402.00	399.50	2.9	738	0.40%
2024/02/27	6	403.17	2.1	408.10	402.50	3.9	739	0.53%
2024/02/26	1.1	406.81	13.2	405.97	401.50	-12.1	730	-1.66%
2024/02/23	0	402.05	2.3	412.04	396.50	-2.3	723	-0.31%
2024/02/22	2	401.00	1.1	398.91	398.50	0.9	716	0.13%
2024/02/21	0	0.00	1	398.02	401.00	-1	740	-0.14%
2024/02/19	0	0.00	0.1	390.20	389.50	-0.1	748	-0.02%
2024/02/16	0	387.00	0	0.00	385.00	0	754	0.00%
2024/02/05	0	0.00	0.5	386.00	384.00	-0.5	777	-0.06%
2024/02/01	0.1	387.00	0	383.00	381.00	0	799	0.01%
2024/01/31	0.1	389.50	1	389.50	389.00	-0.9	818	-0.11%
2024/01/30	0	390.02	3.4	390.60	394.50	-3.3	870	-0.38%
2024/01/29	0	376.50	1.1	377.43	377.00	-1.1	854	-0.13%
2024/01/26	1	370.51	0	0.00	373.00	1	875	0.12%
2024/01/25	0.2	371.36	0	0.00	371.50	0.2	893	0.03%
2024/01/24	1.1	374.61	0	0.00	373.50	1.1	900	0.13%
2024/01/23	0	376.00	0	0.00	376.00	0	919	0.00%
2024/01/22	0.3	374.35	0	0.00	373.00	0.3	920	0.03%
2024/01/19	2	376.74	1	373.50	373.50	1	927	0.11%
2024/01/18	1.1	380.27	0.1	379.00	379.00	1	921	0.11%
2024/01/17	0.1	380.15	0	380.50	379.00	0.1	924	0.01%
2024/01/16	0	387.00	0	0.00	386.00	0	917	0.00%
2024/01/15	0.2	386.06	0	0.00	388.00	0.2	926	0.02%
2024/01/12	0	390.39	0	0.00	387.00	0	931	0.00%
2024/01/11	0	387.00	0	0.00	392.00	0	931	0.00%
2024/01/10	1	389.00	1	389.50	389.50	0	935	0.00%
2024/01/09	0	394.73	0.1	398.61	392.00	-0.1	940	-0.01%
2024/01/08	0.1	396.09	0	0.00	397.00	0.1	936	0.01%
2024/01/05	0	391.00	1	395.50	392.50	-1	939	-0.11%
2024/01/04	2.1	391.67	1.1	390.45	389.00	1.1	933	0.11%
2024/01/03	5.6	386.52	2	386.25	386.00	3.6	931	0.39%
2024/01/02	0	399.50	1	401.00	399.50	-1	941	-0.11%
2023/12/29	1.3	394.12	1	396.50	396.50	0.3	964	0.03%
2023/12/28	0	397.50	1.1	397.22	397.50	-1.1	992	-0.11%
2023/12/27	0	394.00	0	398.50	398.00	0	1,018	0.00%
2023/12/26	1	392.50	1	392.50	390.50	0	1,034	0.00%
2023/12/25	0.2	388.84	0	0.00	387.50	0.2	1,043	0.02%
2023/12/22	1	391.01	0	0.00	391.00	1	1,052	0.10%
2023/12/21	3.2	386.87	0	387.50	385.00	3.2	1,079	0.29%
2023/12/20	1.1	394.49	0	0.00	392.50	1.1	1,098	0.10%
2023/12/19	3.1	395.88	0.3	397.81	395.00	2.9	1,104	0.26%
2023/12/18	6.1	398.77	0	0.00	397.50	6.1	1,113	0.55%
2023/12/15	0	404.48	1	408.50	404.00	-1	1,113	-0.09%
2023/12/14	1	404.01	10.1	410.20	406.50	-9.1	1,107	-0.83%
2023/12/13	19.3	394.98	2.1	396.48	396.50	17.2	1,082	1.59%
2023/12/12	2.1	397.53	0	0.00	396.50	2.1	1,070	0.19%
2023/12/11	3.3	399.58	2	400.75	398.50	1.3	1,067	0.12%
2023/12/08	11.2	399.85	1.2	400.74	402.00	10	1,064	0.94%
2023/12/07	12.1	416.33	14.5	409.42	409.50	-2.5	1,053	-0.23%
2023/12/06	1.1	399.75	3	404.50	403.50	-1.9	1,026	-0.18%
2023/12/05	5.1	403.35	31.3	406.18	399.50	-26.3	1,020	-2.57%
2023/12/04	14	412.18	11.3	410.70	407.50	2.7	996	0.27%
2023/12/01	7.1	397.62	0.1	399.47	399.50	7	953	0.74%
2023/11/30	19	403.82	16.1	407.17	403.00	3	952	0.31%
2023/11/29	4.3	404.51	0	407.50	406.00	4.2	956	0.44%
2023/11/28	7	409.86	6.2	410.69	411.00	0.8	990	0.08%
2023/11/27	1.1	407.23	16.3	405.88	405.00	-15.2	1,040	-1.46%
2023/11/24	0	0.00	0.1	402.00	399.50	-0.1	1,022	-0.01%
2023/11/22	0	397.62	1.1	396.62	397.50	-1.1	1,001	-0.11%
2023/11/21	11.2	398.63	1	400.50	396.00	10.2	998	1.02%
2023/11/20	53.3	391.57	45.2	395.27	394.50	8.1	982	0.82%
2023/11/17	0	397.50	1	404.73	398.00	-1	951	-0.11%
2023/11/16	1	395.01	56	396.34	398.00	-55	937	-5.86%
2023/11/15	4.2	399.52	0	398.00	397.00	4.2	926	0.45%
2023/11/14	44.1	408.05	20	408.23	406.00	24.1	911	2.64%
2023/11/13	39	406.59	16	409.16	408.00	23	903	2.55%
2023/11/10	1.2	409.71	2.2	406.12	405.00	-1	889	-0.11%
2023/11/09	4	407.12	3	410.00	404.50	1	878	0.11%
2023/11/08	13	409.82	36.7	412.72	410.00	-23.7	867	-2.73%
2023/11/07	1.4	396.66	5.1	410.21	414.00	-3.7	847	-0.44%
2023/11/06	1	386.00	2	389.75	388.50	-1	791	-0.13%
2023/11/03	0.2	386.42	0	0.00	381.00	0.2	778	0.03%
2023/11/02	1	389.59	1.1	391.84	396.50	-0.1	762	-0.01%
2023/11/01	0	0.00	2	379.50	387.00	-2	759	-0.26%
2023/10/31	3.1	375.59	1	370.62	371.00	2.1	763	0.28%
2023/10/30	1	404.00	1	394.50	395.00	0	747	0.00%
2023/10/27	1	399.00	1.2	400.84	398.50	-0.2	774	-0.03%
2023/10/26	0	0.00	1	392.50	387.50	-1	773	-0.13%
2023/10/25	0	0.00	1.1	395.30	393.50	-1.1	774	-0.14%
2023/10/24	1	385.00	0	0.00	386.00	1	773	0.13%
2023/10/23	0	0.00	2	392.00	386.00	-2	775	-0.26%
2023/10/20	2	376.00	0	0.00	385.00	2	776	0.26%
2023/10/19	1	389.00	0	385.16	383.50	1	771	0.13%
2023/10/18	1	379.01	5	379.20	385.00	-4	776	-0.51%
2023/10/17	1.1	378.24	0	0.00	378.00	1.1	772	0.14%
2023/10/16	0	0.00	0.6	391.00	388.00	-0.6	773	-0.08%
2023/10/13	1	391.50	0	0.00	388.00	1	782	0.13%
2023/10/12	1	392.00	1	399.00	392.50	0	788	0.00%
2023/10/11	2	399.75	1.1	398.81	396.00	0.9	789	0.11%
2023/10/06	3	401.33	4.2	402.34	398.00	-1.2	785	-0.15%
2023/10/05	7	396.14	6.1	407.46	392.50	0.9	762	0.12%
2023/10/04	1.1	392.45	2.3	398.04	399.50	-1.2	746	-0.16%
2023/10/03	11.1	379.64	1	384.50	386.00	10.1	728	1.38%
2023/10/02	0	0.00	28.1	390.53	395.00	-28.1	714	-3.93%
2023/09/28	0	388.50	3	389.83	389.00	-3	730	-0.41%
2023/09/27	2	386.25	5.1	382.13	386.00	-3.1	740	-0.41%
2023/09/26	61.1	387.17	48	387.77	381.50	13.1	737	1.77%
2023/09/25	47.1	386.90	17.2	384.07	387.50	29.9	714	4.18%
2023/09/22	1	360.00	10	366.90	368.00	-9	690	-1.30%
2023/09/21	2.1	370.45	2	372.71	355.50	0	682	0.01%
2023/09/20	1	362.00	3	362.00	366.00	-2	673	-0.30%
2023/09/19	0	0.00	0	355.00	353.00	0	666	0.00%
2023/09/18	0	0.00	0	355.00	354.00	0	667	0.00%
2023/09/14	2	350.28	0	0.00	350.00	2	671	0.30%
2023/09/13	0.1	356.00	0	0.00	349.50	0.1	668	0.01%
2023/09/12	1.1	355.87	0.2	359.48	356.50	0.9	674	0.14%
2023/09/11	0.1	364.50	2	360.50	360.00	-1.9	662	-0.29%
2023/09/08	2	369.75	1	371.00	366.50	1	667	0.15%
2023/09/07	1.1	369.52	1	370.50	370.50	0.1	672	0.01%
2023/09/06	1.2	371.13	0	0.00	369.50	1.2	676	0.17%
2023/09/05	0	372.50	10	373.00	374.00	-10	684	-1.46%
2023/09/04	3.2	374.20	11.1	379.57	380.00	-7.9	698	-1.13%
2023/09/01	4	392.50	2.5	395.72	385.00	1.5	689	0.22%
2023/08/31	5.1	374.20	19.2	380.13	385.50	-14.1	649	-2.17%
2023/08/30	0	354.10	1.3	348.83	354.50	-1.2	586	-0.21%
2023/08/28	1	334.50	0	0.00	334.00	1	586	0.17%
2023/08/24	0.1	341.50	0	0.00	337.50	0.1	599	0.01%
2023/08/21	0	0.00	0	340.00	337.00	0	612	0.00%
2023/08/18	1	339.03	1	340.02	340.00	0	619	0.00%
2023/08/17	0	0.00	1	339.50	339.50	-1	624	-0.16%
2023/08/16	0	332.41	1	332.03	330.50	-1	633	-0.15%
2023/08/15	0.1	338.48	0.2	338.00	336.00	-0.1	638	-0.02%
2023/08/14	1.1	335.20	1	335.50	335.00	0.1	644	0.02%
2023/08/11	0	344.00	0	0.00	343.50	0	651	0.00%
2023/08/10	0.1	341.00	0	0.00	339.00	0.1	653	0.02%
2023/08/09	0	343.50	0	0.00	344.00	0	670	0.00%
2023/08/08	1.3	339.71	2	338.75	341.00	-0.8	709	-0.11%
2023/08/07	2.1	345.08	0	344.50	343.00	2.1	723	0.29%
2023/08/04	0	363.70	2	363.00	357.00	-2	711	-0.28%
2023/08/02	2.1	349.64	2	352.00	347.00	0.1	701	0.01%
2023/08/01	6.4	364.80	6.1	359.37	353.00	0.3	699	0.05%
2023/07/31	1	380.05	1.1	386.39	379.50	-0.1	671	-0.01%
2023/07/28	1	378.98	1	376.00	377.00	0	669	0.00%
2023/07/27	0	371.00	0	0.00	376.50	0	674	0.00%
2023/07/25	0.1	373.29	0	375.50	374.50	0.1	685	0.02%
2023/07/24	0.1	364.50	0	0.00	363.00	0.1	678	0.01%
2023/07/21	0	364.73	1	371.50	363.00	-1	680	-0.14%
2023/07/20	1.1	366.20	0	0.00	367.00	1.1	678	0.16%
2023/07/19	2.5	369.85	1	367.06	367.50	1.5	683	0.22%
2023/07/18	2.1	370.03	1	363.04	362.00	1.1	696	0.15%
2023/07/17	1	377.03	1	380.50	374.00	0	697	0.00%
2023/07/14	0.2	368.41	1	368.00	370.00	-0.8	709	-0.11%
2023/07/13	0	364.00	0	0.00	361.00	0	712	0.00%
2023/07/12	0	363.50	1.1	361.87	361.00	-1.1	709	-0.15%
2023/07/11	0.1	368.00	6	354.50	369.00	-6	711	-0.84%
2023/07/10	1	371.35	1.1	359.74	359.00	-0.1	705	-0.01%
2023/07/07	0.1	382.87	0	376.67	371.50	0.1	698	0.02%
2023/07/06	4.1	375.49	6.1	384.93	382.00	-2.1	693	-0.30%
2023/07/05	4.1	357.50	3.1	367.36	366.50	0.9	661	0.14%
2023/07/04	2	352.51	0.1	352.04	354.00	1.9	644	0.30%
2023/07/03	0.2	353.02	0.3	354.12	351.50	-0.1	640	-0.02%
2023/06/30	0	0.00	1	346.00	345.00	-1	635	-0.16%
2023/06/29	1	343.02	1	344.50	344.00	0	633	0.00%
2023/06/28	1	345.00	0	0.00	348.00	1	635	0.16%
2023/06/27	3	342.19	0	0.00	342.00	3	643	0.47%
2023/06/26	2.1	342.12	0	0.00	342.50	2.1	645	0.32%
2023/06/21	0	0.00	3	345.67	348.00	-3	644	-0.47%
2023/06/20	0.2	349.00	2	348.00	348.00	-1.8	642	-0.28%
2023/06/19	0	345.25	0	0.00	345.00	0	643	0.00%
2023/06/16	3	345.18	3.1	348.66	345.00	-0.1	653	-0.01%
2023/06/15	2	338.99	0	335.00	337.50	2	647	0.31%
2023/06/14	2.1	336.46	0	337.50	336.50	2.1	645	0.33%
2023/06/13	2.2	346.04	2.1	349.83	344.00	0.1	638	0.01%
2023/06/12	1.2	342.35	1	345.57	349.50	0.1	636	0.02%
2023/06/09	7.2	346.10	6	344.67	346.00	1.2	632	0.18%
2023/06/08	12.7	355.78	2.1	356.98	354.00	10.6	621	1.71%
2023/06/07	10.1	380.49	2	381.98	382.00	8.1	600	1.35%
2023/06/06	1.2	379.06	2	381.25	378.50	-0.8	595	-0.13%
2023/06/05	3.4	378.49	10	378.60	381.00	-6.6	591	-1.12%
2023/06/02	0.2	365.50	0	367.00	364.00	0.1	587	0.02%
2023/06/01	5	368.00	0	0.00	366.00	5	588	0.85%
2023/05/31	0.1	363.42	0	0.00	360.50	0.1	589	0.01%
2023/05/30	1.4	366.60	0	0.00	362.50	1.4	585	0.24%
2023/05/29	1.1	366.33	1	368.50	366.50	0.1	581	0.02%
2023/05/26	0	364.00	0	0.00	358.00	0	583	0.00%
2023/05/25	1	363.00	1	367.00	367.00	0	581	0.00%
2023/05/24	0	363.16	0	0.00	362.00	0	578	0.00%
2023/05/23	0	366.89	2	372.00	366.50	-2	576	-0.34%
2023/05/22	4	358.93	3	361.67	362.50	1	575	0.18%
2023/05/19	0	365.90	1	365.50	364.00	-1	572	-0.17%
2023/05/18	4	368.63	1	366.50	366.50	3	573	0.52%
2023/05/17	3.1	367.03	1	365.00	367.00	2.1	579	0.37%
2023/05/16	2	356.26	1	357.01	356.50	1	581	0.17%
2023/05/15	1.4	358.02	1	352.72	352.50	0.4	593	0.07%
2023/05/12	6.5	358.40	11	353.27	357.00	-4.5	581	-0.77%
2023/05/11	4.1	383.11	14	387.50	376.00	-9.9	546	-1.80%
2023/05/10	1	398.54	6	401.00	397.00	-5	532	-0.93%
2023/05/09	10.2	399.90	0	0.00	398.50	10.2	534	1.90%
2023/05/08	0.1	407.38	8.1	405.01	406.00	-8	531	-1.50%
2023/05/05	3.1	407.58	0	0.00	407.00	3.1	535	0.58%
2023/05/04	3	410.84	2.1	409.09	409.00	1	546	0.18%
2023/05/03	0	0.00	0.2	418.00	416.50	-0.2	555	-0.03%
2023/05/02	3	417.87	1	415.00	415.00	2	560	0.36%
2023/04/28	0	424.50	2	430.50	434.50	-2	553	-0.36%
2023/04/27	1	415.00	0	0.00	420.00	1	564	0.18%
2023/04/26	0	414.00	1	414.97	415.00	-1	593	-0.17%
2023/04/25	2.1	413.55	5	420.80	413.50	-2.9	615	-0.48%
2023/04/24	3	413.68	1	420.00	421.50	2	622	0.32%
2023/04/21	2.1	417.49	166.3	420.07	421.50	-164.2	628	-26.11%	大賣/鉅額交易
2023/04/20	5	437.01	16	436.00	436.00	-11	617	-1.78%
2023/04/19	1.4	446.18	2.1	439.89	441.00	-0.6	615	-0.11%
2023/04/18	1.2	426.07	0.1	424.50	425.50	1.1	600	0.18%
2023/04/17	0	422.50	1	425.00	416.50	-1	607	-0.16%
2023/04/13	0.1	418.00	1	420.00	416.00	-1	616	-0.15%
2023/04/12	0	0.00	3	418.00	423.00	-3	614	-0.49%
2023/04/11	2	408.51	0	0.00	412.50	2	617	0.33%
2023/04/10	2	410.31	0	0.00	413.50	2	630	0.32%
2023/04/07	0.1	420.00	0	0.00	419.00	0.1	637	0.02%
2023/04/06	0	0.00	2	416.00	420.00	-2	639	-0.31%
2023/03/31	2	408.26	0	0.00	409.50	2	640	0.31%
2023/03/30	3	414.00	0	0.00	414.00	3	663	0.45%
2023/03/29	7	408.71	2	413.00	411.00	5	676	0.74%
2023/03/28	2	411.00	1	407.00	404.50	1	682	0.15%
2023/03/27	0	415.00	1	412.50	411.00	-1	676	-0.15%
2023/03/24	6	420.50	0	0.00	420.00	6	677	0.89%
2023/03/23	2	419.75	0	0.00	422.00	2	686	0.29%
2023/03/22	15	425.93	1	426.00	423.50	14	695	2.01%
2023/03/21	2	434.00	6	426.92	429.50	-4	704	-0.57%
2023/03/20	2	404.01	1	408.00	409.50	1	702	0.14%
2023/03/16	0	0.00	0	407.00	404.00	0	724	0.00%
2023/03/15	0	414.50	1	412.00	409.50	-1	752	-0.13%
2023/03/14	0	0.00	2.1	401.14	400.50	-2.1	784	-0.27%
2023/03/13	1	401.51	0	0.00	402.50	1	835	0.12%
2023/03/10	0.2	414.88	0	0.00	407.50	0.2	878	0.02%
2023/03/09	2	419.55	2	421.51	421.50	0	893	0.00%
2023/03/08	0	426.00	0	0.00	427.00	0	897	0.00%
2023/03/07	0	428.67	0	425.00	425.50	0	903	0.00%
2023/03/06	33.1	436.36	0	0.00	432.00	33.1	901	3.67%
2023/03/03	67	439.87	2.2	443.23	439.00	64.8	911	7.11%
2023/03/02	3	445.50	0	0.00	443.50	3	945	0.32%
2023/03/01	0	0.00	0.1	455.00	455.00	-0.1	964	-0.01%
2023/02/24	2	462.00	0.3	456.52	448.00	1.8	970	0.18%
2023/02/23	0	0.00	2.2	459.86	467.50	-2.2	969	-0.23%
2023/02/22	1.1	453.07	1	456.00	453.00	0.1	970	0.01%
2023/02/21	2.1	461.40	0	460.00	460.50	2	975	0.21%
2023/02/20	2	453.50	2.2	455.82	457.50	-0.2	977	-0.02%
2023/02/17	3.2	444.69	2.2	449.93	449.50	1.1	976	0.11%
2023/02/16	0.2	450.00	1	451.00	452.50	-0.9	974	-0.09%
2023/02/15	1.1	443.50	1	453.00	445.00	0.1	977	0.01%
2023/02/14	0	446.00	1	449.00	442.50	-1	967	-0.10%
2023/02/13	2	446.26	1	440.04	443.50	1	962	0.10%
2023/02/10	28	465.89	0	0.00	461.00	28	952	2.94%
2023/02/09	27	471.28	0	0.00	468.00	27	958	2.82%
2023/02/08	1	469.00	0	0.00	475.00	1	962	0.10%
2023/02/07	0	0.00	12	470.13	470.00	-12	970	-1.24%
2023/02/03	6	463.67	1	467.43	469.50	5	987	0.50%
2023/02/02	5	468.90	2.1	470.64	471.00	2.9	982	0.30%
2023/02/01	3	459.49	5.1	461.53	464.00	-2	974	-0.21%
2023/01/30	2.1	449.62	0	0.00	449.00	2.1	964	0.22%
2023/01/17	0	453.50	0	0.00	446.00	0	970	0.00%
2023/01/16	5.1	448.64	5.1	452.75	451.50	0	970	0.00%
2023/01/13	3	441.00	4.2	441.80	443.00	-1.2	950	-0.13%
2023/01/12	1.1	433.79	1	421.00	425.00	0.1	931	0.01%
2023/01/11	2	426.75	1.1	432.59	433.00	0.9	922	0.10%
2023/01/10	30	417.72	1	414.50	415.50	29	915	3.17%
2023/01/09	48	422.15	2	418.75	425.50	46	921	4.99%
2023/01/06	2	414.25	2	410.00	411.50	0	911	0.00%
2023/01/05	2	418.00	4	422.50	413.50	-2	907	-0.22%
2023/01/04	4	416.63	5	417.30	415.00	-1	901	-0.11%
2023/01/03	5.1	411.70	2	413.00	415.50	3.1	899	0.34%
2022/12/30	1.1	424.08	3	429.67	424.00	-1.9	884	-0.21%
2022/12/28	1	440.00	2	428.25	431.00	-1	877	-0.11%
2022/12/27	2	414.00	6	418.67	425.00	-4	857	-0.47%
2022/12/26	1	407.97	1	404.00	406.50	0	854	0.00%
2022/12/23	3	404.83	0	0.00	404.50	3	855	0.35%
2022/12/22	15	412.53	4	418.38	412.50	11	854	1.29%
2022/12/21	5	418.20	6.1	415.59	417.00	-1.1	834	-0.13%
2022/12/20	2	406.00	2	401.76	400.00	0	821	0.00%
2022/12/19	37	418.31	1	423.00	411.00	36	816	4.41%
2022/12/16	2	411.00	1.1	410.24	417.50	1	816	0.12%
2022/12/15	1	416.00	1	420.00	419.50	0	821	0.00%
2022/12/14	0	409.50	1	408.50	415.00	-1	828	-0.12%
2022/12/13	4	408.38	3	403.83	402.50	1	822	0.12%
2022/12/09	3	413.00	3	416.17	413.00	0	809	0.00%
2022/12/08	1	404.48	4	404.63	402.00	-3	797	-0.38%
2022/12/07	3	416.00	7	410.35	413.00	-4	789	-0.51%
2022/12/06	6.1	424.29	7	421.00	410.00	-0.9	760	-0.11%
2022/12/05	6	394.42	10.4	411.05	414.50	-4.4	723	-0.60%
2022/12/02	6	388.10	3	391.17	384.00	3	674	0.45%
2022/12/01	0	0.00	3	371.02	378.00	-3	629	-0.48%
2022/11/30	2	345.75	0	349.50	344.00	2	611	0.33%
2022/11/28	1	352.00	1.1	354.86	349.50	0	627	-0.01%
2022/11/25	3	370.79	1	370.50	361.00	2	627	0.32%
2022/11/24	19.1	350.64	16	359.50	367.00	3.1	613	0.50%
2022/11/23	0	0.00	3.1	345.13	349.00	-3.1	572	-0.54%
2022/11/22	2	319.50	1	317.00	317.50	1	551	0.18%
2022/11/21	1	333.43	0	0.00	317.00	1	544	0.19%
2022/11/18	2	329.75	2	325.75	324.50	0	536	0.00%
2022/11/17	0	0.00	2	334.25	335.50	-2	530	-0.38%
2022/11/16	0	330.00	0	0.00	330.00	0	524	0.00%
2022/11/15	0.1	330.00	0	330.00	334.50	0.1	519	0.02%
2022/11/14	2	325.25	1.1	327.64	328.50	0.9	520	0.17%
2022/11/11	1	323.50	1.1	323.45	322.50	-0.1	517	-0.02%
2022/11/10	0	0.00	1.1	315.06	314.00	-1.1	520	-0.21%
2022/11/09	0.1	313.50	0.3	317.33	314.00	-0.2	526	-0.04%
2022/11/08	3	318.16	1	317.00	310.50	2	523	0.38%
2022/11/07	3	312.33	2	308.00	310.50	1	519	0.19%
2022/11/04	1	294.50	1.1	299.64	301.00	-0.1	510	-0.02%
2022/11/03	2.4	294.60	3	296.17	297.00	-0.6	501	-0.12%
2022/11/02	4	294.50	7	293.93	301.50	-3	487	-0.62%
2022/11/01	2	281.75	2	284.50	281.50	0	469	0.00%
2022/10/31	2	281.25	0	0.00	282.50	2	466	0.43%
2022/10/28	1	277.00	0	0.00	276.00	1	470	0.21%
2022/10/27	2	281.00	2	282.25	283.00	0	477	0.00%
2022/10/21	1.1	285.17	0	0.00	288.00	1.1	453	0.23%
2022/10/20	1	302.00	1	297.00	300.00	0	447	0.00%
2022/10/19	0	304.00	2	308.50	305.00	-2	461	-0.43%
2022/10/18	3	307.17	2	316.00	312.00	1	463	0.22%
2022/10/17	2	310.00	52	301.28	305.00	-50	458	-10.90%
2022/10/13	1.1	330.44	0	0.00	322.00	1.1	451	0.23%
2022/10/12	2	341.25	0.3	343.00	348.00	1.8	446	0.39%
2022/10/11	0.1	356.50	0.2	353.00	355.00	-0.1	443	-0.03%
2022/10/07	0	0.00	2	374.00	374.00	-2	441	-0.45%
2022/10/06	0.3	383.00	1	383.50	383.00	-0.8	444	-0.17%
2022/10/05	0	0.00	1	376.00	380.00	-1	445	-0.22%
2022/10/04	0	0.00	1	377.50	381.00	-1	443	-0.23%
2022/10/03	2	377.71	0	0.00	372.00	2	447	0.45%
2022/09/30	3	366.50	1	370.00	369.50	2	440	0.45%
2022/09/29	0	361.00	0	0.00	358.00	0	437	0.00%
2022/09/28	0	0.00	3	349.00	350.00	-3	435	-0.69%
2022/09/27	2.1	351.79	0	352.00	351.50	2.1	432	0.48%
2022/09/26	1.4	353.78	0	0.00	353.00	1.4	434	0.31%
2022/09/23	0.1	369.50	0	0.00	363.00	0.1	429	0.02%
2022/09/22	0.1	379.86	2	347.50	380.50	-1.9	429	-0.44%
2022/09/21	2.1	351.95	21.7	350.50	353.00	-19.6	418	-4.69%
2022/09/20	1.1	371.79	1	369.50	368.50	0.1	406	0.01%
2022/09/19	2	377.75	1	378.00	378.00	1	403	0.25%
2022/09/16	3.2	387.53	1.1	380.68	380.50	2.2	410	0.53%
2022/09/15	0	0.00	0	395.00	391.50	0	408	-0.01%
2022/09/14	3.1	394.59	1	398.00	394.00	2.1	413	0.50%
2022/09/13	1.1	407.01	1	406.00	407.50	0.1	424	0.01%
2022/09/12	1.1	408.12	3	408.17	408.00	-2	432	-0.45%
2022/09/08	1	402.50	1	403.50	406.00	0	437	0.00%
2022/09/07	1	400.50	2.1	404.71	406.00	-1.1	437	-0.24%
2022/09/06	2	402.50	1.2	404.78	407.00	0.8	434	0.17%
2022/09/05	3	409.33	1.2	407.54	405.50	1.8	431	0.43%
2022/09/02	7.3	435.74	5	438.77	441.50	2.2	413	0.53%
2022/09/01	1	422.50	10	425.60	419.50	-9	400	-2.25%
2022/08/31	0.2	419.00	0	0.00	424.50	0.2	394	0.04%
2022/08/29	0.1	410.00	0	0.00	413.50	0.1	401	0.02%
2022/08/24	0	0.00	1	416.00	414.00	-1	411	-0.24%
2022/08/22	1.1	417.88	2	416.25	415.00	-0.9	434	-0.21%
2022/08/19	2	416.00	1	414.00	414.00	1	433	0.23%
2022/08/18	1	424.00	9	433.61	422.00	-8	430	-1.86%
2022/08/17	3	431.00	10	432.94	427.00	-7	426	-1.64%
2022/08/16	1.1	411.84	2	416.75	415.00	-0.9	417	-0.22%
2022/08/15	0	410.00	1	411.50	410.00	-1	410	-0.24%
2022/08/12	0.1	411.00	2	409.75	408.50	-1.9	407	-0.47%
2022/08/10	0	0.00	1	405.00	404.50	-1	400	-0.25%
2022/08/08	1	402.00	0.1	404.00	402.00	0.9	403	0.22%
2022/08/05	2.3	409.61	0.1	412.00	405.50	2.2	407	0.54%
2022/08/04	0.1	401.36	0	0.00	400.00	0.1	407	0.03%
2022/08/03	2	413.99	0	0.00	406.00	2	401	0.50%
2022/08/01	1	440.00	1.1	451.64	440.00	-0.1	394	-0.02%
2022/07/29	0	0.00	7.1	454.02	458.00	-7.1	389	-1.81%
2022/07/28	0	0.00	1.5	450.50	448.50	-1.5	389	-0.38%
2022/07/27	2	448.00	0	0.00	441.50	2	377	0.53%
2022/07/26	1	454.50	0.2	446.95	450.00	0.8	376	0.21%
2022/07/25	0	434.50	0	433.50	432.00	0	362	0.00%
2022/07/22	1	440.50	1	432.00	426.00	0	362	0.00%
2022/07/18	0	0.00	0	415.00	421.50	0	369	-0.01%
2022/07/14	0	0.00	19	399.32	401.00	-19	375	-5.06%
2022/07/13	0.3	404.50	0	413.50	398.00	0.3	377	0.07%
2022/07/12	0	399.50	1.2	392.25	401.00	-1.1	380	-0.29%
2022/07/11	0	0.00	1.3	406.20	404.50	-1.3	383	-0.35%
2022/07/08	2	438.00	0	0.00	421.50	2	378	0.53%
2022/07/07	0.1	429.27	0	0.00	427.50	0.1	376	0.03%
2022/07/06	0	0.00	0	432.00	424.00	0	378	0.00%
2022/07/05	0.2	441.09	0.6	442.34	445.50	-0.4	385	-0.10%
2022/07/04	0	0.00	0.1	416.75	434.50	-0.1	388	-0.01%
2022/07/01	0	0.00	1	423.50	420.00	-1	388	-0.26%
2022/06/30	0	424.00	0.2	421.00	418.00	-0.2	391	-0.05%
2022/06/29	1	437.79	0	0.00	439.50	1	392	0.26%
2022/06/28	0	0.00	1	437.02	436.00	-1	393	-0.26%
2022/06/24	1	436.50	0	0.00	427.50	1	401	0.25%
2022/06/23	1.5	420.91	6.1	432.42	434.00	-4.6	395	-1.17%
2022/06/22	1.1	451.89	0	0.00	414.00	1.1	394	0.28%
2022/06/21	0	444.60	7.1	451.17	446.50	-7	392	-1.79%
2022/06/20	2	430.75	8	429.38	424.00	-6	385	-1.56%
2022/06/17	0	0.00	11	417.46	421.50	-11	385	-2.86%
2022/06/16	1.1	419.71	0	415.00	411.00	1	396	0.26%
2022/06/15	0	0.00	0.1	444.50	402.00	-0.1	399	-0.01%
2022/06/14	0	0.00	1	403.00	404.50	-1	407	-0.25%
2022/06/13	2	413.25	1.1	413.36	414.00	0.9	412	0.21%
2022/06/10	1	408.50	1	415.01	422.00	0	417	0.00%
2022/06/09	6	417.50	6	415.84	414.00	0	422	-0.01%
2022/06/08	1	423.00	1	420.50	422.50	0	429	0.00%
2022/06/07	2	428.25	0	0.00	427.00	2	433	0.46%
2022/06/06	0	0.00	7	439.79	440.00	-7	434	-1.61%
2022/06/02	0	444.00	9.2	436.48	443.00	-9.2	435	-2.11%
2022/06/01	0	436.50	9	434.11	436.50	-9	434	-2.07%
2022/05/31	0	437.45	1.1	433.67	441.50	-1	437	-0.23%
2022/05/30	0	0.00	0.1	420.00	423.00	-0.1	434	-0.02%
2022/05/27	0	394.00	0	0.00	388.00	0	431	0.00%
2022/05/26	0	390.50	0	0.00	382.00	0	435	0.00%
2022/05/25	0	0.00	0	390.00	391.50	0	435	-0.01%
2022/05/24	0	0.00	1.2	390.07	385.00	-1.2	440	-0.26%
2022/05/17	0.3	399.02	0	0.00	400.00	0.3	504	0.06%
2022/05/16	1	398.99	1	393.50	389.50	0	511	0.00%
2022/05/13	0	0.00	0	394.40	392.00	0	512	0.00%
2022/05/12	1.1	379.93	0	0.00	372.50	1.1	511	0.21%
2022/05/11	1	389.00	0	0.00	387.00	1	511	0.20%
2022/05/10	1	378.15	0	0.00	381.50	1	516	0.20%
2022/05/09	0.1	395.88	0	0.00	388.00	0.1	520	0.02%
2022/05/05	0	0.00	0	420.50	419.00	0	521	0.00%
2022/04/29	0	420.00	0	0.00	409.50	0	533	0.00%
2022/04/28	0	400.00	1	415.50	417.00	-1	532	-0.18%
2022/04/27	0	399.55	1.2	386.86	397.50	-1.2	536	-0.22%
2022/04/26	0.3	396.95	0	0.00	394.50	0.3	545	0.05%
2022/04/25	1	405.50	0	0.00	402.50	1	551	0.18%
2022/04/22	0	410.00	1	419.00	420.50	-1	550	-0.18%
2022/04/21	0	420.29	1	416.50	415.00	-1	554	-0.17%
2022/04/20	0	418.00	1	426.00	418.50	-1	559	-0.18%
2022/04/19	35.1	420.75	1.1	418.12	416.00	34	560	6.07%
2022/04/18	1.1	415.18	0	0.00	413.50	1.1	571	0.19%
2022/04/15	3.4	429.78	3.1	432.59	424.50	0.3	576	0.05%
2022/04/14	3.1	451.66	2	450.25	452.00	1.1	582	0.18%
2022/04/13	1	446.00	2	442.75	443.50	-1	619	-0.16%
2022/04/12	2.2	438.92	0	0.00	443.00	2.2	639	0.34%
2022/04/11	0.2	465.11	5.2	468.79	452.00	-4.9	652	-0.76%
2022/04/08	3	494.00	12.3	494.97	495.00	-9.3	661	-1.41%
2022/04/07	0	488.50	9	487.33	484.50	-9	670	-1.34%
2022/04/06	1	496.00	10	501.20	496.00	-9	677	-1.33%
2022/04/01	2	500.03	10.1	502.28	509.00	-8.1	672	-1.21%
2022/03/30	1.1	510.48	9.7	510.15	517.00	-8.6	668	-1.29%
2022/03/29	3.1	499.65	16.1	500.87	502.00	-13	679	-1.92%
2022/03/25	0.1	490.78	2	500.00	485.00	-1.9	687	-0.27%
2022/03/24	0	0.00	0.1	495.57	494.00	-0.1	688	-0.01%
2022/03/23	1	499.61	2.6	503.37	495.50	-1.6	693	-0.23%
2022/03/22	3	490.33	3.1	493.12	491.00	-0.1	686	-0.01%
2022/03/21	6.1	485.88	0.7	484.52	484.50	5.4	681	0.79%
2022/03/18	2	467.00	1	466.50	467.00	1	670	0.15%
2022/03/17	1.1	460.64	0	0.00	464.00	1.1	668	0.16%
2022/03/16	2	450.47	2	438.50	439.50	0	662	0.00%
2022/03/15	2.1	453.54	2.1	450.27	452.00	-0.1	659	-0.01%
2022/03/14	1.1	472.49	1	471.50	471.00	0.1	657	0.02%
2022/03/11	0	470.00	1.1	474.16	465.00	-1.1	658	-0.16%
2022/03/10	0	0.00	4	462.00	468.00	-4	651	-0.61%
2022/03/09	10	443.00	12	445.25	447.50	-2	654	-0.31%
2022/03/08	0	0.00	2.1	435.38	437.00	-2.1	673	-0.31%
2022/03/07	0	0.00	2	432.50	435.00	-2	682	-0.29%
2022/03/04	0	0.00	3.2	455.00	450.00	-3.2	684	-0.46%
2022/03/03	11	467.27	8	455.48	454.00	3	685	0.43%
2022/03/02	0	0.00	1	442.00	452.00	-1	684	-0.15%
2022/03/01	2.1	442.29	2	450.50	452.00	0.1	680	0.01%
2022/02/24	1	445.00	1	440.50	445.00	0	684	0.00%
2022/02/22	2	443.01	0	0.00	438.50	2	695	0.29%
2022/02/21	3	467.33	3	455.97	453.00	0	693	0.00%
2022/02/18	4	452.88	5.2	465.06	465.00	-1.2	689	-0.17%
2022/02/17	3	455.67	5	450.40	452.00	-2	683	-0.29%
2022/02/16	1	427.45	1	426.00	429.50	0	665	0.01%
2022/02/15	1	412.50	0	415.00	404.00	1	660	0.15%
2022/02/14	0	0.00	3	406.01	411.50	-3	662	-0.45%
2022/02/11	0.1	420.77	0	0.00	415.50	0.1	664	0.01%
2022/02/10	2	432.00	0	0.00	425.50	2	663	0.30%
2022/02/09	0.2	426.87	0	0.00	431.00	0.2	660	0.03%
2022/02/08	0.2	422.00	1	407.00	418.50	-0.9	653	-0.13%
2022/02/07	0.1	399.50	7	399.57	407.00	-6.9	657	-1.06%
2022/01/26	4.1	399.58	1	406.50	396.00	3.1	682	0.45%
2022/01/24	2	408.50	4	407.50	411.00	-2	726	-0.28%
2022/01/21	3	423.67	3.1	426.06	415.00	-0.1	735	-0.02%
2022/01/19	27	455.04	1	460.00	445.00	26	728	3.57%
2022/01/18	27	463.77	26.1	456.68	456.00	0.9	718	0.13%
2022/01/17	0	0.00	2	457.00	452.00	-2	710	-0.28%
2022/01/14	3	450.50	3	453.33	454.00	0	720	0.00%
2022/01/13	1	445.00	1	450.00	451.00	0	723	0.00%
2022/01/12	1	450.00	3	454.67	452.50	-2	719	-0.28%
2022/01/11	3.1	449.48	3.1	452.65	452.00	0	713	0.00%
2022/01/10	63	455.04	0	455.00	450.50	63	706	8.91%
2022/01/07	1.1	440.87	2.2	441.48	448.50	-1	707	-0.15%
2022/01/06	3	451.24	4	452.63	451.50	-1	711	-0.13%
2022/01/05	2	432.51	5	435.81	430.00	-3	681	-0.44%
2022/01/04	3	429.33	1	423.50	423.50	2	662	0.30%
2022/01/03	0	0.00	7	418.57	431.00	-7	649	-1.08%
2021/12/30	5.1	423.18	2.1	421.59	427.00	3.1	634	0.48%
2021/12/28	1	401.00	1	398.50	398.00	0	622	0.00%
2021/12/27	1	402.50	4	401.75	401.00	-3	639	-0.47%
2021/12/24	1	395.00	1	398.14	401.50	0	642	-0.01%
2021/12/23	5	400.39	2	396.50	396.50	3	649	0.47%
2021/12/21	2.1	398.41	5	398.22	405.50	-3	636	-0.46%
2021/12/20	0.2	395.93	0	0.00	392.00	0.2	634	0.03%
2021/12/17	12	400.17	0	0.00	394.50	12	634	1.89%
2021/12/16	6	409.75	4	414.75	413.50	2	625	0.32%
2021/12/15	0.1	406.00	0	0.00	406.50	0.1	629	0.01%
2021/12/14	2	402.66	0	0.00	405.00	2	629	0.32%
2021/12/13	1	415.00	0	0.00	415.00	1	633	0.16%
2021/12/10	0.2	416.44	0.1	418.50	413.50	0.1	638	0.02%
2021/12/09	1	420.06	0	0.00	420.00	1	644	0.16%
2021/12/08	0	424.25	0	0.00	419.00	0	655	0.00%
2021/12/07	2	418.78	2	420.02	418.50	0	657	0.00%
2021/12/06	2	431.27	1	434.00	425.00	1	653	0.16%
2021/12/03	3	435.67	2	441.00	430.50	1	660	0.15%
2021/12/02	1.1	420.00	3	417.72	417.50	-1.9	654	-0.29%
2021/12/01	3.2	440.52	0.1	447.00	437.00	3.1	635	0.48%
2021/11/30	2.1	447.63	3	450.50	453.00	-0.9	637	-0.14%
2021/11/29	3.1	445.09	4	447.88	444.00	-0.9	642	-0.14%
2021/11/26	6.2	449.99	0	0.00	441.50	6.2	652	0.95%
2021/11/25	1.1	462.61	2	456.50	454.00	-0.9	668	-0.14%
2021/11/24	3	469.34	0	0.00	463.00	3	688	0.44%
2021/11/23	2	475.51	3	476.68	476.00	-1	692	-0.14%
2021/11/22	9.1	475.73	8	474.75	472.50	1.1	690	0.15%
2021/11/19	9.4	458.40	3	463.00	473.00	6.4	690	0.93%
2021/11/18	4.2	465.63	46	463.92	460.50	-41.8	687	-6.08%
2021/11/17	1.1	471.29	1	477.00	471.00	0.1	691	0.01%
2021/11/16	1.4	480.76	2	479.50	472.50	-0.6	703	-0.09%
2021/11/15	7.1	484.39	7	490.50	482.50	0.1	741	0.01%
2021/11/12	2.1	489.25	0	0.00	488.50	2.1	765	0.28%
2021/11/11	3.1	492.07	2	495.00	490.50	1.1	768	0.14%
2021/11/10	2.3	491.94	2	495.25	495.50	0.3	769	0.04%
2021/11/09	3	507.99	1.5	505.13	505.00	1.5	776	0.19%
2021/11/08	0	0.00	2	515.00	512.00	-2	782	-0.26%
2021/11/05	4	504.01	0	0.00	505.00	4	795	0.50%
2021/11/04	3.1	504.39	3	503.71	502.00	0.1	809	0.02%
2021/11/03	13	513.79	84.1	509.62	517.00	-71.1	815	-8.72%
2021/11/02	3	547.33	76.1	542.42	553.00	-73.1	808	-9.04%
2021/11/01	9.1	540.11	6.1	529.00	532.00	3	811	0.37%
2021/10/29	0	0.00	10.5	542.66	544.00	-10.5	813	-1.29%
2021/10/28	0	0.00	1	494.00	495.00	-1	824	-0.12%
2021/10/27	3	488.33	1	490.00	490.00	2	826	0.24%
2021/10/26	1	490.00	2.1	489.27	485.50	-1.1	836	-0.13%
2021/10/25	6.1	482.31	3	478.33	479.00	3.1	855	0.36%
2021/10/22	4.1	483.31	3	484.33	489.00	1.1	867	0.12%
2021/10/21	2.2	501.29	2.4	500.77	491.50	-0.2	880	-0.02%
2021/10/20	1.1	506.10	0.2	509.00	505.00	0.9	881	0.10%
2021/10/19	1.3	526.92	1	522.00	518.00	0.3	877	0.03%
2021/10/18	9	516.57	7	515.00	515.00	2	882	0.23%
2021/10/15	2	534.00	5.1	538.87	541.00	-3.1	885	-0.35%
2021/10/14	10	493.15	15	508.87	519.00	-5	895	-0.56%
2021/10/13	5	498.94	5.1	492.43	492.50	0	897	0.00%
2021/10/12	1	511.01	1	512.00	500.00	0	905	0.00%
2021/10/08	2.1	519.89	2	523.50	519.00	0.1	905	0.01%
2021/10/06	6	528.50	6	515.67	505.00	0	909	0.00%
2021/10/05	0	527.00	0	514.00	524.00	0	905	0.00%
2021/10/04	2	530.46	45	526.49	528.00	-43	900	-4.77%
2021/10/01	0	0.00	1.1	509.73	508.00	-1.1	885	-0.13%
2021/09/30	6	519.17	3	516.00	521.00	3	885	0.34%
2021/09/29	6.1	518.52	11	514.45	512.00	-4.9	890	-0.55%
2021/09/28	5	545.60	3.1	557.77	546.00	2	883	0.22%
2021/09/27	5	557.97	0	550.00	550.00	5	884	0.57%
2021/09/24	0	561.00	2.2	558.53	557.00	-2.2	885	-0.25%
2021/09/23	16	545.50	5	550.40	545.00	11	890	1.24%
2021/09/22	6	533.49	4	526.00	532.00	2	897	0.22%
2021/09/17	3	553.67	5	555.36	560.00	-2	895	-0.23%
2021/09/16	3	557.99	1	545.00	544.00	2	902	0.22%
2021/09/15	1	561.87	1.1	567.57	567.00	-0.1	897	-0.01%
2021/09/14	2.1	544.12	3	547.67	546.00	-0.9	901	-0.10%
2021/09/13	4.1	544.75	5	546.60	547.00	-1	911	-0.10%
2021/09/10	2	517.00	7	517.43	515.00	-5	908	-0.55%
2021/09/09	6	511.33	2	508.00	509.00	4	912	0.44%
2021/09/08	12	510.60	15	523.67	514.00	-3	917	-0.33%
2021/09/07	3	531.63	3	532.33	526.00	0	916	0.00%
2021/09/06	0	0.00	1.1	538.90	537.00	-1.1	917	-0.12%
2021/09/03	13.1	542.07	13.1	543.58	531.00	0	916	0.00%
2021/09/02	12.1	573.16	4	564.02	563.00	8.1	907	0.89%
2021/09/01	8	582.75	9	577.78	574.00	-1	901	-0.11%
2021/08/31	6	579.17	8	583.77	598.00	-2	900	-0.22%
2021/08/30	4	565.65	6.2	564.20	581.00	-2.2	884	-0.25%
2021/08/27	7	532.14	12	536.25	533.00	-5	866	-0.58%
2021/08/26	0.1	515.23	3.1	515.84	518.00	-3	885	-0.34%
2021/08/25	0	0.00	5	522.00	519.00	-5	894	-0.56%
2021/08/24	9	520.67	0	519.00	514.00	9	894	1.01%
2021/08/23	2	512.50	5.1	523.57	534.00	-3.1	886	-0.35%
2021/08/20	2.1	518.53	1.1	528.34	505.00	1	879	0.11%
2021/08/19	10.1	522.71	20.4	521.99	516.00	-10.4	882	-1.18%
2021/08/18	11	478.18	13.2	497.91	507.00	-2.2	849	-0.25%
2021/08/17	0	465.00	12	461.08	461.00	-12	825	-1.45%
2021/08/16	1	449.95	0	0.00	450.50	1	839	0.12%
2021/08/13	0	0.00	1	458.00	458.00	-1	852	-0.12%
2021/08/12	5.1	452.21	3	455.33	447.00	2.1	854	0.25%
2021/08/11	1	461.00	0	0.00	461.00	1	857	0.12%
2021/08/10	3	475.50	4	482.75	476.50	-1	856	-0.12%
2021/08/09	152	482.62	6	483.00	478.00	146	854	17.09%	大買/鉅額交易
2021/08/06	72	473.09	76	479.93	466.50	-4	851	-0.46%
2021/08/05	8	455.00	6	465.01	472.00	2	840	0.24%
2021/08/04	5	440.00	12.2	443.41	453.00	-7.2	822	-0.88%
2021/08/03	27.5	434.08	10	412.00	412.00	17.5	816	2.15%
2021/08/02	1.1	447.27	1	453.51	457.50	0.1	799	0.01%
2021/07/30	7.5	450.21	0	0.00	448.00	7.5	805	0.93%
2021/07/29	8.2	458.85	6	462.08	465.00	2.2	798	0.27%
2021/07/28	10.1	476.55	1	467.50	465.00	9.1	785	1.16%
2021/07/27	16.4	507.70	5	501.83	480.00	11.4	777	1.47%
2021/07/26	3.2	542.84	4	545.25	531.00	-0.8	764	-0.11%
2021/07/23	1.1	575.95	0	0.00	562.00	1.1	764	0.14%
2021/07/22	0	576.00	10	562.99	573.00	-10	766	-1.31%
2021/07/21	4	581.75	1.1	571.14	570.00	3	764	0.39%
2021/07/20	15	594.15	2	596.51	586.00	13	757	1.72%
2021/07/19	4	585.74	13.1	586.95	583.00	-9.1	740	-1.23%
2021/07/16	10.1	544.45	6	547.67	551.00	4.1	730	0.56%
2021/07/15	5	518.61	1.1	516.10	524.00	4	727	0.55%
2021/07/14	1	520.13	2	515.00	520.00	-1	740	-0.13%
2021/07/13	4.1	533.32	0	0.00	516.00	4.1	738	0.55%
2021/07/12	0	535.00	4	528.00	540.00	-4	738	-0.54%
2021/07/09	0.1	548.92	3	553.33	543.00	-2.9	753	-0.38%
2021/07/08	2.1	553.10	0	0.00	555.00	2.1	756	0.28%
2021/07/07	0	559.23	1	561.00	554.00	-1	766	-0.13%
2021/07/06	4.1	566.56	4	557.57	552.00	0.1	768	0.01%
2021/07/05	0	0.00	0	604.00	603.00	0	768	0.00%
2021/07/02	6	581.18	3	594.00	579.00	3	773	0.39%
2021/07/01	1.1	588.83	9.1	598.99	580.00	-8	774	-1.03%
2021/06/30	0	590.00	9.1	592.46	604.00	-9.1	778	-1.17%
2021/06/29	9.2	606.45	0	0.00	600.00	9.2	774	1.19%
2021/06/28	5.1	625.43	1	623.00	628.00	4.1	782	0.53%
2021/06/25	4.2	620.36	8	631.87	608.00	-3.8	821	-0.47%
2021/06/24	0.1	650.00	0	655.75	643.00	0	833	0.01%
2021/06/23	4.2	659.90	2	649.00	646.00	2.2	869	0.25%
2021/06/22	32	655.07	3	656.33	648.00	29	862	3.36%
2021/06/21	1	598.00	8	623.13	620.00	-7	852	-0.82%
2021/06/18	30	602.43	1	605.00	606.00	29	858	3.38%
2021/06/17	61	596.90	2	599.01	583.00	59	868	6.79%
2021/06/16	3	580.32	2	575.70	582.00	1	911	0.11%
2021/06/15	0	556.00	1.1	581.15	580.00	-1.1	935	-0.11%
2021/06/10	0	547.11	0	0.00	544.00	0	961	0.00%
2021/06/09	0	555.00	0.1	555.00	556.00	-0.1	983	-0.01%
2021/06/08	4	547.00	3.1	545.22	546.00	0.9	1,036	0.09%
2021/06/07	0	0.00	1	529.80	527.00	-1	1,055	-0.10%
2021/06/04	0	0.00	1.1	507.14	502.00	-1.1	1,079	-0.10%
2021/06/03	5	505.66	6.1	505.31	511.00	-1	1,104	-0.09%
2021/06/02	3	533.93	5	528.60	532.00	-2	1,148	-0.17%
2021/06/01	0	515.00	0	521.43	512.00	0	1,196	0.00%
2021/05/31	1.1	507.84	1	511.92	515.00	0.1	1,214	0.01%
2021/05/28	1	498.00	0	0.00	506.00	1	1,251	0.08%
2021/05/27	3.1	504.15	2	515.94	504.00	1.1	1,251	0.09%
2021/05/26	5	496.50	3	501.97	516.00	2	1,234	0.16%
2021/05/25	0	480.00	2	499.50	484.00	-2	1,220	-0.16%
2021/05/24	9	486.44	3.1	494.73	478.50	5.9	1,211	0.49%
2021/05/21	1.1	460.55	3.1	488.68	490.50	-2	1,196	-0.16%
2021/05/20	9.1	448.77	4	448.88	446.00	5.1	1,184	0.43%
2021/05/19	2	434.00	2	437.50	435.00	0	1,173	0.00%
2021/05/18	2	397.27	2.2	412.55	425.50	-0.2	1,168	-0.01%
2021/05/17	1	390.27	7	409.57	387.00	-6	1,174	-0.51%
2021/05/14	5	442.58	1	445.56	430.00	4	1,178	0.34%
2021/05/13	1	423.85	1	423.50	423.00	0	1,186	0.00%
2021/05/12	4	462.53	1.1	454.95	439.50	3	1,187	0.25%
2021/05/11	6.2	488.32	10.1	490.50	488.00	-3.9	1,180	-0.33%
2021/05/10	6	482.89	4	482.44	483.00	2	1,170	0.17%
2021/05/07	4	443.88	5.1	445.84	462.00	-1.1	1,157	-0.09%
2021/05/06	7	422.29	5	420.00	420.00	2	1,150	0.17%
2021/05/05	4.1	429.52	1.1	432.73	424.00	3	1,146	0.26%
2021/05/04	6.1	431.99	5	435.29	427.50	1.1	1,139	0.09%
2021/05/03	3.1	455.78	2	463.25	454.50	1.1	1,134	0.09%
2021/04/29	3	439.33	6.1	449.12	456.00	-3.1	1,131	-0.28%
2021/04/28	2	439.50	1	437.00	436.00	1	1,127	0.09%
2021/04/27	0.1	435.90	2	442.75	439.50	-1.9	1,135	-0.17%
2021/04/26	1	440.00	1.1	444.92	431.50	-0.1	1,133	-0.01%
2021/04/23	0.1	432.65	1.1	421.77	432.00	-1	1,133	-0.09%
2021/04/22	4	432.88	1	424.00	424.00	3	1,138	0.26%
2021/04/21	1	442.00	2	432.25	433.00	-1	1,133	-0.09%
2021/04/20	3	411.09	1.1	408.65	419.00	1.9	1,124	0.17%
2021/04/19	0.1	402.00	1	402.54	401.00	-1	1,115	-0.09%
2021/04/16	0	0.00	1	396.57	401.00	-1	1,113	-0.09%
2021/04/15	3	397.44	0.3	399.84	400.00	2.7	1,116	0.24%
2021/04/14	1	377.00	0	0.00	382.50	1	1,102	0.09%
2021/04/13	3	384.98	0	385.00	386.00	3	1,107	0.27%
2021/04/12	0	394.00	1.1	399.45	391.00	-1.1	1,115	-0.10%
2021/04/09	2.2	395.83	2	400.75	392.00	0.1	1,116	0.01%
2021/04/08	3	395.47	3	390.00	388.50	0	1,104	0.00%
2021/04/06	1	384.00	0	390.00	382.50	1	1,089	0.09%
2021/04/01	0	0.00	7	379.43	383.00	-7	1,085	-0.64%
2021/03/31	1	389.32	0	0.00	382.00	1	1,089	0.09%
2021/03/30	7	393.85	5	397.10	386.50	2	1,090	0.18%
2021/03/29	4.3	381.09	0	0.00	385.50	4.3	1,089	0.39%
2021/03/26	1	376.00	5.2	371.48	391.50	-4.2	1,083	-0.39%
2021/03/25	8.1	355.50	1	356.50	356.00	7.1	1,051	0.68%
2021/03/24	2.1	362.53	1	365.00	361.00	1.1	1,059	0.10%
2021/03/23	1	364.00	11	367.23	366.00	-10	1,063	-0.94%
2021/03/22	0.1	370.60	0	0.00	365.50	0.1	1,084	0.01%
2021/03/19	9	365.17	6	362.33	360.00	3	1,120	0.27%
2021/03/18	4	352.38	5	354.93	357.00	-1	1,080	-0.09%
2021/03/17	6	344.51	7.1	342.60	347.00	-1.1	1,055	-0.10%
2021/03/16	7	335.06	1	335.00	330.00	6	1,038	0.58%
2021/03/15	4	331.94	4	332.13	329.00	0	1,040	0.00%
2021/03/12	13.1	344.83	12	337.58	328.00	1.1	1,027	0.10%
2021/03/11	4	329.00	0.1	331.79	350.50	3.9	983	0.40%
2021/03/10	1	320.50	1	321.00	319.00	0	1,002	0.00%
2021/03/09	2.1	326.83	6	323.84	332.00	-4	999	-0.40%
2021/03/08	6.1	318.49	5	324.10	327.00	1.1	976	0.11%
2021/03/05	1	298.50	9.2	302.61	307.00	-8.2	910	-0.90%
2021/03/04	5.1	273.27	4	282.50	279.50	1.1	864	0.12%
2021/03/03	3	284.83	39.1	278.65	285.00	-36.1	842	-4.28%
2021/03/02	7	274.43	9	271.00	264.00	-2	802	-0.25%
2021/02/26	1	268.50	1	267.00	272.00	0	810	0.00%
2021/02/24	6	269.17	0	273.00	270.50	6	821	0.73%
2021/02/23	3	267.67	0	0.00	270.00	3	821	0.37%
2021/02/22	0	0.00	11	274.23	270.50	-11	825	-1.33%
2021/02/19	4	272.50	4	272.75	272.50	0	824	0.00%
2021/02/18	0	0.00	42	276.87	274.50	-42	825	-5.09%
2021/02/17	4	278.74	63.1	278.44	279.00	-59	825	-7.15%
2021/02/05	9	268.94	4	270.50	271.00	5	819	0.61%
2021/02/04	4.1	263.29	5.3	261.85	265.00	-1.2	805	-0.15%
2021/02/03	3.1	252.72	2	255.50	252.00	1.1	792	0.13%
2021/02/02	1	250.00	1	252.33	245.50	0	792	0.00%
2021/02/01	6	251.32	7	248.21	247.00	-1	795	-0.12%
2021/01/29	0	0.00	7	238.00	236.00	-7	790	-0.88%
2021/01/27	5	244.60	0	0.00	246.50	5	804	0.62%
2021/01/26	1	243.00	3	244.00	241.50	-2	825	-0.24%
2021/01/25	2	243.26	6	241.75	244.00	-4	870	-0.46%
2021/01/22	6	244.25	0.1	245.00	245.00	5.9	928	0.64%
2021/01/21	5.1	235.96	4	235.75	236.00	1.1	947	0.11%
2021/01/20	3.1	238.43	10	235.30	233.50	-7	944	-0.74%
2021/01/19	1	244.06	10	245.00	244.00	-9	952	-0.94%
2021/01/18	12.1	248.75	4	246.75	247.00	8.1	960	0.84%
2021/01/15	4.2	252.64	15.1	251.43	250.00	-10.9	974	-1.12%
2021/01/14	2	261.26	0	0.00	260.00	2	999	0.20%
2021/01/13	8	263.75	3	260.50	264.50	5	1,080	0.46%
2021/01/12	7	263.71	0	0.00	262.00	7	1,139	0.61%
2021/01/11	6.1	267.94	0.3	268.90	268.00	5.7	1,175	0.49%
2021/01/08	1	271.00	12	275.61	270.00	-11	1,198	-0.92%
2021/01/07	15	278.11	0	0.00	279.00	15	1,199	1.25%
2021/01/06	6.1	272.54	2	276.50	276.50	4.1	1,199	0.34%
2021/01/05	2	268.50	105	272.80	273.50	-103	1,193	-8.63%	大賣/鉅額交易
2021/01/04	27	283.30	40	282.29	282.00	-13	1,177	-1.10%
2020/12/31	0	0.00	1	283.00	283.00	-1	1,188	-0.08%
2020/12/29	2	282.00	0	0.00	283.00	2	1,218	0.16%
2020/12/28	0.1	283.18	0	0.00	283.50	0.1	1,225	0.01%
2020/12/25	3	285.36	0	0.00	286.00	3	1,224	0.25%
2020/12/24	1	288.00	2	287.75	291.00	-1	1,217	-0.08%
2020/12/23	1	280.00	3.1	290.27	280.00	-2.1	1,205	-0.17%
2020/12/22	1	283.00	2	281.00	277.00	-1	1,177	-0.08%
2020/12/21	0.1	279.00	0	283.50	277.50	0	1,168	0.00%
2020/12/18	3	281.83	5	277.50	277.00	-2	1,173	-0.17%
2020/12/17	16	282.28	4	282.37	285.00	12	1,173	1.02%
2020/12/16	11.1	278.17	16.1	269.83	282.50	-4.9	1,169	-0.42%
2020/12/15	16	276.13	9	272.89	268.50	7	1,155	0.61%
2020/12/14	8	262.88	2.1	264.04	263.50	6	1,144	0.52%
2020/12/11	7	257.29	2	265.00	260.00	5	1,165	0.43%
2020/12/10	6	256.75	0	0.00	260.50	6	1,221	0.49%
2020/12/09	0	0.00	1	263.00	260.50	-1	1,224	-0.08%
2020/12/08	10	256.95	69	255.20	256.00	-59	1,213	-4.86%
2020/12/07	6	251.75	104	250.88	250.50	-98	1,205	-8.13%	大賣/
2020/12/04	12	262.92	38	261.12	256.00	-26	1,203	-2.16%
2020/12/03	0	0.00	49.1	272.15	275.00	-49.1	1,154	-4.25%
2020/12/02	11	248.41	15	252.30	250.00	-4	1,135	-0.35%
2020/12/01	2	256.00	0	0.00	256.50	2	1,142	0.18%
2020/11/30	5	259.96	1.1	263.31	255.50	3.9	1,151	0.34%
2020/11/27	0	254.00	1	255.50	255.50	-1	1,152	-0.09%
2020/11/26	3	250.51	3	252.17	252.50	0	1,158	0.00%
2020/11/25	16.2	251.20	1	260.93	250.00	15.1	1,163	1.30%
2020/11/24	7	251.86	9	256.78	259.00	-2	1,161	-0.17%
2020/11/23	0	0.00	12	248.50	247.00	-12	1,150	-1.04%
2020/11/20	7	251.21	0	0.00	249.50	7	1,149	0.61%
2020/11/19	15	251.43	7	253.71	251.50	8	1,146	0.70%
2020/11/18	3.1	247.84	14	248.43	248.50	-11	1,143	-0.96%
2020/11/17	16	252.84	8	253.00	253.00	8	1,141	0.70%
2020/11/13	6	250.58	1	251.14	252.50	5	1,157	0.43%
2020/11/12	10	248.00	0	0.00	247.00	10	1,153	0.87%
2020/11/11	1	247.00	1	250.00	248.00	0	1,155	0.00%
2020/11/10	2	245.06	0	0.00	246.50	2	1,152	0.18%
2020/11/09	2	259.25	3	258.17	254.00	-1	1,146	-0.09%
2020/11/06	2	254.25	6	251.58	254.00	-4	1,141	-0.35%
2020/11/05	8	253.63	4	257.50	254.50	4	1,136	0.35%
2020/11/04	2	251.00	2	252.00	251.00	0	1,133	0.00%
2020/11/03	2	252.50	11	247.55	250.00	-9	1,120	-0.80%
2020/11/02	21	246.71	12	256.00	240.00	9	1,101	0.82%
2020/10/30	9	253.56	7	256.43	255.00	2	1,059	0.19%
2020/10/29	8	239.31	4	243.75	245.00	4	1,007	0.40%
2020/10/28	5	234.80	0	0.00	237.00	5	986	0.51%
2020/10/27	5	234.50	33	236.05	234.50	-28	986	-2.84%
2020/10/26	2	233.00	11	236.68	233.00	-9	974	-0.92%
2020/10/23	4	237.88	2	237.00	237.00	2	969	0.21%
2020/10/22	8	242.13	46	244.68	239.00	-38	965	-3.94%
2020/10/21	21	241.43	21	242.86	248.00	0	936	0.00%
2020/10/20	8	233.81	9	235.22	236.50	-1	860	-0.12%
2020/10/19	6	226.92	6.1	226.80	223.00	-0.1	801	-0.01%
2020/10/16	4	217.13	62	215.90	217.00	-58	762	-7.61%
2020/10/15	1	216.00	10	214.00	216.00	-9	740	-1.21%
2020/10/14	1	208.00	24	207.06	207.00	-23	745	-3.09%
2020/10/13	5	203.80	1.1	202.69	203.00	3.9	767	0.51%
2020/10/12	1	210.00	2	209.50	206.50	-1	776	-0.13%
2020/10/08	1.1	211.85	5	210.80	210.00	-3.9	789	-0.50%
2020/10/07	20.1	203.75	1	206.00	202.00	19.1	800	2.38%
2020/10/06	12	208.54	1	214.50	208.50	11	793	1.39%
2020/10/05	1	209.00	3	209.67	216.00	-2	789	-0.25%
2020/09/30	0	0.00	1	203.50	202.00	-1	789	-0.13%
2020/09/29	2	203.50	25	202.02	202.50	-23	792	-2.90%
2020/09/28	0	0.00	3	202.00	202.00	-3	803	-0.37%
2020/09/25	3	197.17	0	0.00	194.00	3	812	0.37%
2020/09/24	9	201.61	3	204.00	200.50	6	842	0.71%
2020/09/23	5	211.00	1	207.50	207.00	4	930	0.43%
2020/09/22	0	0.00	3	215.00	207.00	-3	961	-0.31%
2020/09/21	2	219.50	10.1	218.94	219.50	-8.1	947	-0.85%
2020/09/18	5	218.60	11	217.05	218.00	-6	940	-0.64%
2020/09/17	3	218.00	3	222.67	218.00	0	923	0.00%
2020/09/16	5	208.10	3	211.00	215.00	2	883	0.23%
2020/09/15	1.2	209.00	9.1	205.35	209.00	-7.9	860	-0.91%
2020/09/14	0	0.00	2	196.00	199.00	-2	806	-0.25%
2020/09/11	64	190.50	0	0.00	190.00	64	811	7.89%
2020/09/10	0	0.00	1	189.50	192.00	-1	820	-0.12%
2020/09/09	1	190.00	1	193.50	191.50	0	853	0.00%
2020/09/08	0	0.00	1	191.00	188.00	-1	882	-0.11%
2020/09/07	8	189.94	0	0.00	187.00	8	900	0.89%
2020/09/04	2	196.00	7	197.14	194.00	-5	945	-0.53%
2020/09/03	1	202.50	6	200.83	195.00	-5	947	-0.53%
2020/09/02	7	198.71	9	200.11	199.50	-2	952	-0.21%
2020/09/01	0	0.00	5	194.60	195.50	-5	946	-0.53%
2020/08/31	8	193.06	0	0.00	192.50	8	972	0.82%
2020/08/28	1	187.00	1	191.00	192.50	0	990	0.00%
2020/08/27	0	0.00	1	188.21	185.00	-1	985	-0.10%
2020/08/26	0	0.00	1.1	182.45	187.00	-1.1	984	-0.11%
2020/08/21	1	184.00	0	0.00	185.00	1	980	0.10%
2020/08/20	1.1	189.14	0	0.00	182.00	1.1	977	0.11%
2020/08/19	0	0.00	1.1	190.95	190.50	-1.1	968	-0.11%
2020/08/18	1	181.00	6	181.42	184.00	-5	949	-0.53%
2020/08/17	1.1	179.09	1	182.50	179.50	0.1	940	0.01%
2020/08/13	4	175.00	0	0.00	178.00	4	931	0.43%
2020/08/12	2.1	169.56	0	0.00	169.00	2.1	924	0.22%
2020/08/11	0	0.00	1	175.00	174.00	-1	919	-0.11%
2020/08/10	1.1	175.24	3	174.50	174.00	-2	919	-0.21%
2020/08/07	3	181.00	0	0.00	179.00	3	912	0.33%
2020/08/06	1	179.00	0	0.00	181.00	1	911	0.11%
2020/08/05	3	179.83	3	179.33	178.50	0	909	0.00%
2020/08/04	1	179.00	2	181.00	180.00	-1	905	-0.11%
2020/07/30	12	191.33	1	190.50	189.00	11	881	1.25%
2020/07/29	0	0.00	7	187.64	189.00	-7	874	-0.80%
2020/07/28	6	183.33	41	183.49	186.50	-35	869	-4.03%
2020/07/27	0	0.00	2	175.00	180.00	-2	862	-0.23%
2020/07/24	1	179.50	0	0.00	179.50	1	856	0.12%
2020/07/23	1	184.00	2	184.25	184.50	-1	849	-0.12%
2020/07/22	1	190.00	0	0.00	187.50	1	843	0.12%
2020/07/21	1	189.50	40	189.26	188.00	-39	839	-4.65%
2020/07/20	1	183.00	1	182.00	186.00	0	832	0.00%
2020/07/17	4	190.50	4	185.00	185.50	0	819	0.00%
2020/07/16	4	199.50	2	199.50	203.00	2	794	0.25%
2020/07/15	1	193.50	1	194.00	194.00	0	780	0.00%
2020/07/14	12	201.17	11	198.91	193.50	1	764	0.13%
2020/07/13	23	195.09	2	195.00	197.00	21	734	2.86%
2020/07/10	5	193.00	0	0.00	188.00	5	722	0.69%
2020/07/09	7	189.00	3	189.33	188.00	4	718	0.56%
2020/07/08	2	193.00	0.1	194.00	192.50	1.9	709	0.27%
2020/07/07	4	197.25	7	193.36	191.50	-3	706	-0.42%
2020/07/06	4	203.63	3	202.67	203.50	1	694	0.14%
2020/07/03	10	208.15	6	206.17	199.00	4	679	0.59%
2020/07/02	118	204.46	19	199.58	197.00	99	636	15.55%	大買/
2020/07/01	21	186.05	17	188.03	192.50	4	540	0.74%
2020/06/30	0	0.00	1	176.00	175.00	-1	496	-0.20%
2020/06/29	0	0.00	3	174.83	173.50	-3	496	-0.60%
2020/06/24	4	179.75	1	176.50	175.50	3	499	0.60%
2020/06/23	2	179.50	0	0.00	183.00	2	499	0.40%
2020/06/22	5	182.50	3	179.83	180.00	2	496	0.40%
2020/06/19	10	177.20	5	178.10	176.50	5	490	1.02%
2020/06/18	3	185.17	7	181.86	181.50	-4	486	-0.82%
2020/06/17	2	182.75	2	183.25	184.00	0	471	0.00%
2020/06/16	13	182.96	13	189.81	180.50	0	463	0.00%
2020/06/15	12	188.00	3	186.50	184.50	9	426	2.11%
2020/06/11	26	181.67	26	180.21	176.00	0	368	0.00%
2020/06/10	6	170.50	1	170.00	169.00	5	317	1.58%
2020/06/09	1	166.00	1	166.00	168.00	0	305	0.00%
2020/06/08	0	0.00	1	162.00	159.00	-1	291	-0.34%
2020/06/05	2	164.75	1	165.00	163.50	1	281	0.35%
2020/06/04	0	0.00	3	159.50	159.50	-3	248	-1.21%
2020/06/03	28	144.77	4	145.00	145.00	24	224	10.70%
2020/06/01	1	134.50	1	134.00	136.00	0	214	0.00%
2020/05/14	2	125.00	0	0.00	122.50	2	208	0.96%
2020/05/04	0	0.00	1	124.50	123.00	-1	216	-0.46%
2020/04/30	0	0.00	1	129.00	127.50	-1	217	-0.46%
2020/04/29	1	118.50	1	118.50	120.50	0	212	0.00%
2020/04/15	1	119.00	1	117.50	119.50	0	214	0.00%
2020/04/07	1	101.00	0	0.00	103.50	1	223	0.45%
2020/04/06	0	0.00	14	97.61	100.00	-14	225	-6.20%
2020/03/23	0	0.00	20	83.77	84.30	-20	201	-9.90%
2020/03/19	1	89.20	0	0.00	89.20	1	196	0.51%
2020/03/12	7	121.57	6	118.50	119.50	1	185	0.54%
2020/03/02	1	141.00	1	137.00	137.00	0	212	0.00%
2020/02/27	2	144.00	0	0.00	143.00	2	211	0.95%
2020/02/26	4	147.25	0	0.00	147.50	4	209	1.91%
2020/02/24	1	148.00	0	0.00	148.50	1	216	0.46%
2020/02/18	2	149.25	0	0.00	149.00	2	236	0.85%
2020/02/13	0	0.00	1	153.00	152.50	-1	236	-0.42%
2020/02/07	1	154.50	0	0.00	150.00	1	240	0.42%
2020/02/05	2	154.00	0	0.00	153.50	2	239	0.84%
2020/02/04	3	154.67	1	153.50	154.00	2	239	0.83%
2020/02/03	0	0.00	3	154.00	154.50	-3	239	-1.25%
2020/01/31	1	162.00	0	0.00	162.00	1	241	0.41%
2020/01/30	5	162.20	1	163.00	159.50	4	249	1.61%
2020/01/08	1	173.50	0	0.00	172.50	1	264	0.38%
2020/01/07	1	175.00	0	0.00	175.00	1	272	0.37%
2020/01/06	1	177.50	0	0.00	178.50	1	274	0.36%
2019/12/31	1	181.50	14	181.71	181.50	-13	289	-4.49%
2019/12/30	1	179.50	1	179.00	178.00	0	281	0.00%
2019/12/13	0	0.00	1	172.00	174.50	-1	275	-0.36%
2019/12/12	0	0.00	3	174.00	173.50	-3	273	-1.10%
2019/12/11	0	0.00	4	175.13	174.00	-4	271	-1.47%
2019/12/10	1	170.50	0	0.00	171.00	1	267	0.37%
2019/12/09	1	175.00	0	0.00	174.00	1	267	0.37%
2019/12/06	2	174.00	2	174.75	174.50	0	266	0.00%
2019/12/05	0	0.00	2	175.00	173.00	-2	263	-0.76%
2019/12/03	0	0.00	21	174.07	175.50	-21	251	-8.35%
2019/11/27	0	0.00	1	171.00	168.00	-1	225	-0.44%
2019/11/26	1	169.00	0	0.00	169.50	1	222	0.45%
2019/11/22	0	0.00	9	173.33	170.50	-9	219	-4.10%
2019/11/21	0	0.00	1	169.00	169.00	-1	212	-0.47%
2019/11/18	1	169.50	0	0.00	170.00	1	207	0.48%
2019/11/15	0	0.00	5	168.80	172.00	-5	202	-2.47%
2019/11/14	1	158.50	0	0.00	157.00	1	191	0.52%
2019/11/13	0	0.00	1	158.00	157.00	-1	190	-0.53%
2019/11/12	0	0.00	1	157.00	157.50	-1	188	-0.53%
2019/11/11	1.1	157.27	1	156.50	155.50	0.1	188	0.05%
2019/11/08	1	161.50	0	0.00	161.50	1	183	0.55%
2019/11/07	5	162.80	1	162.00	162.00	4	182	2.19%
2019/11/06	1	166.00	0	0.00	165.50	1	177	0.56%
2019/11/05	5	167.10	0	0.00	166.50	5	174	2.87%
2019/10/31	5	168.70	0	0.00	168.00	5	165	3.02%
2019/10/30	12	170.25	1	171.00	170.50	11	162	6.78%
2019/10/29	1	170.00	2	170.00	170.50	-1	157	-0.63%
2019/10/28	3	166.00	0	0.00	165.50	3	148	2.03%
2019/10/23	2	166.50	0	0.00	166.50	2	144	1.39%
2019/10/22	1	168.00	0	0.00	168.50	1	141	0.71%
2019/10/21	2	168.50	1	170.50	170.50	1	137	0.72%
2019/10/16	0	0.00	2	164.25	164.00	-2	133	-1.50%
2019/10/15	2	168.50	0	0.00	162.50	2	129	1.54%
2019/10/14	0	0.00	1	169.50	168.50	-1	120	-0.83%
2019/10/09	1	169.00	2	170.50	168.50	-1	115	-0.87%
2019/10/08	4	177.50	5	176.00	173.00	-1	103	-0.97%