鈺太 (6679)-元大券商分點個股進出

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

鈺太

(6679)

可現股當沖

股價
319.5
漲跌
--
漲幅
0.00%
成交量
78張
產業
上櫃半導體類股
264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

鈺太 (6679)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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	0.1	321.23	10	322.70	319.50	-9.9	347	-2.86%
2024/12/02	2	314.02	2	317.75	319.50	0	351	0.01%
2024/11/29	4.1	311.07	2.1	310.27	313.00	2	361	0.55%
2024/11/28	12.1	306.49	52.7	305.82	305.00	-40.6	372	-10.90%
2024/11/27	8	316.75	38.7	316.39	314.50	-30.7	386	-7.95%
2024/11/26	4.1	326.82	4	325.10	323.00	0.1	391	0.04%
2024/11/25	1	331.50	0.2	331.00	329.00	0.8	401	0.19%
2024/11/22	2	330.00	11.1	329.94	330.00	-9.1	418	-2.18%
2024/11/21	8.3	317.55	130.2	318.11	330.00	-122	427	-28.56%	大賣/鉅額交易
2024/11/20	4.5	322.24	3	323.67	322.50	1.5	432	0.34%
2024/11/19	12.1	323.31	12.4	320.16	322.00	-0.3	448	-0.07%
2024/11/18	26	327.19	68.1	327.74	316.50	-42.1	450	-9.36%
2024/11/15	9.9	343.75	11.1	341.37	338.50	-1.3	451	-0.28%
2024/11/14	6.1	345.93	4	347.32	343.00	2.1	469	0.45%
2024/11/13	7.5	350.48	3.1	351.52	352.00	4.4	488	0.90%
2024/11/12	8.2	342.11	18.5	341.27	349.50	-10.3	489	-2.10%
2024/11/11	39.2	348.04	9.1	344.77	352.00	30.2	492	6.12%
2024/11/08	9.3	347.86	4.8	351.61	344.00	4.4	499	0.89%
2024/11/07	11.4	351.06	7.5	352.27	348.50	3.9	508	0.76%
2024/11/06	25.6	359.85	8.8	356.70	352.00	16.8	523	3.20%
2024/11/05	69.5	357.63	6.6	355.87	358.50	62.9	535	11.75%
2024/11/04	39.5	356.35	33	354.91	361.50	6.5	546	1.20%
2024/11/01	24.3	346.74	14	349.53	352.50	10.3	550	1.87%
2024/10/30	20.3	346.41	24.8	346.06	348.50	-4.5	551	-0.82%
2024/10/29	20	334.25	6.7	335.35	332.00	13.3	551	2.42%
2024/10/28	13	342.27	6	341.09	343.00	7	552	1.28%
2024/10/25	3	346.00	2.9	347.26	347.50	0.1	556	0.01%
2024/10/24	12	346.75	7.5	348.02	349.00	4.5	559	0.81%
2024/10/23	26.1	350.20	17.8	349.78	348.50	8.2	559	1.47%
2024/10/22	9	356.22	16.2	356.66	355.00	-7.2	556	-1.29%
2024/10/21	3.9	361.80	2.6	361.68	360.00	1.3	560	0.24%
2024/10/18	18	355.67	13.6	355.90	358.50	4.4	561	0.78%
2024/10/17	15	361.43	15.3	361.76	363.00	-0.3	562	-0.05%
2024/10/16	23	364.89	21.8	364.48	365.00	1.2	557	0.21%
2024/10/15	79.8	370.50	72.2	370.79	370.50	7.6	556	1.36%
2024/10/14	39.1	354.68	45.8	355.96	354.00	-6.7	533	-1.25%
2024/10/11	47.4	350.72	41	347.21	354.00	6.4	526	1.22%
2024/10/09	6.2	328.19	6.9	329.55	322.00	-0.6	524	-0.12%
2024/10/08	6.3	329.86	47.4	327.67	332.00	-41.1	537	-7.64%
2024/10/07	2	331.75	1.2	332.23	331.00	0.8	552	0.15%
2024/10/04	8.3	331.94	9.2	332.75	330.50	-0.8	568	-0.14%
2024/10/01	10	336.45	10.6	335.32	337.00	-0.6	584	-0.10%
2024/09/30	16	343.63	61.9	339.50	336.00	-45.9	591	-7.76%
2024/09/27	171.2	348.23	19.7	347.27	342.50	151.5	593	25.51%	大買/鉅額交易
2024/09/26	68	339.72	20.3	342.21	345.50	47.7	595	8.00%
2024/09/25	8	333.31	8.1	331.84	330.50	-0.1	584	-0.02%
2024/09/24	6	334.58	5.3	331.25	334.00	0.7	585	0.13%
2024/09/23	7	332.50	7	334.00	337.00	0	580	0.00%
2024/09/20	9	335.11	12.2	335.95	330.00	-3.2	579	-0.55%
2024/09/19	13.2	321.34	19.5	324.58	330.00	-6.3	577	-1.09%
2024/09/18	22	312.75	20.8	313.63	314.00	1.2	576	0.20%
2024/09/16	7.2	316.94	6.2	318.34	323.00	1	578	0.17%
2024/09/13	2	323.00	2.4	321.15	323.00	-0.4	582	-0.07%
2024/09/12	9	314.30	8.2	322.06	322.00	0.8	588	0.14%
2024/09/11	8.3	306.21	10.7	306.70	309.00	-2.4	585	-0.41%
2024/09/10	5	302.20	5.9	302.98	302.00	-0.9	586	-0.15%
2024/09/09	2	305.00	1.7	306.28	307.00	0.3	584	0.05%
2024/09/06	2	309.74	2.6	310.21	307.00	-0.6	599	-0.10%
2024/09/05	12.2	305.06	13.2	305.58	305.50	-1	599	-0.17%
2024/09/04	39	306.46	44.1	306.59	305.50	-5.1	604	-0.84%
2024/09/03	7	323.07	10.2	323.55	320.00	-3.2	605	-0.53%
2024/09/02	23	332.43	24	332.85	331.50	-1	607	-0.16%
2024/08/30	21.1	342.53	18.7	342.31	341.50	2.4	605	0.39%
2024/08/29	39	343.69	33.5	344.21	346.00	5.5	599	0.91%
2024/08/28	14.2	328.46	22.9	329.35	330.00	-8.8	585	-1.50%
2024/08/27	15	332.83	15.5	333.55	332.00	-0.5	586	-0.08%
2024/08/26	32	333.67	25.5	336.07	328.00	6.5	589	1.10%
2024/08/23	5	318.90	5.5	319.07	322.50	-0.5	582	-0.08%
2024/08/22	5	313.50	5	316.50	317.50	0	596	0.00%
2024/08/21	34	315.26	43.3	317.03	309.50	-9.3	638	-1.45%
2024/08/20	10	314.30	10.3	316.27	310.50	-0.3	660	-0.05%
2024/08/19	15	310.47	16	312.97	315.50	-1	660	-0.15%
2024/08/16	66	320.70	66.1	321.82	311.00	-0.1	666	-0.01%
2024/08/15	76.2	316.88	71.7	313.33	313.50	4.5	646	0.70%
2024/08/14	8	297.06	9.8	296.72	296.00	-1.8	629	-0.29%
2024/08/13	9	295.78	6.3	295.11	291.50	2.7	632	0.42%
2024/08/12	21	288.33	21.2	289.26	290.00	-0.2	642	-0.03%
2024/08/09	19	286.13	22.1	286.07	286.50	-3.1	659	-0.48%
2024/08/08	50.1	279.97	49.8	280.25	277.00	0.3	668	0.05%
2024/08/07	20.1	294.30	19.8	293.82	289.50	0.3	657	0.04%
2024/08/06	33	286.14	32.7	287.07	289.50	0.3	653	0.04%
2024/08/05	17	291.59	17.7	291.68	289.50	-0.7	646	-0.11%
2024/08/02	12.2	326.77	32	328.65	321.00	-19.9	644	-3.08%
2024/08/01	19	343.58	17.9	343.99	341.00	1.1	647	0.17%
2024/07/31	6	328.75	91.2	327.51	327.00	-85.2	645	-13.19%
2024/07/30	13	327.58	14	328.86	335.00	-1	643	-0.15%
2024/07/29	9.2	341.23	8.6	342.09	334.00	0.6	640	0.09%
2024/07/26	11	346.55	10.8	348.00	348.00	0.2	639	0.03%
2024/07/23	1	362.50	0.9	362.88	361.00	0.1	638	0.02%
2024/07/22	13	351.12	17.3	350.66	356.00	-4.3	638	-0.67%
2024/07/19	7.1	366.36	8.9	368.00	362.50	-1.8	634	-0.28%
2024/07/18	18.1	367.76	22.2	367.21	371.50	-4.1	638	-0.64%
2024/07/17	3	379.00	3.5	380.67	378.50	-0.5	640	-0.07%
2024/07/16	13	381.42	13.2	381.94	376.50	-0.2	648	-0.03%
2024/07/15	12	382.04	11.5	384.27	380.50	0.5	651	0.08%
2024/07/12	12.1	384.33	15.2	385.56	382.00	-3.1	662	-0.46%
2024/07/11	22.9	392.17	16.2	393.16	393.50	6.7	664	1.00%
2024/07/10	20	370.25	103.5	369.85	376.50	-83.5	660	-12.63%	大賣/
2024/07/09	25.1	372.74	222.5	371.49	375.00	-197.5	653	-30.22%	大賣/鉅額交易
2024/07/08	36.5	381.15	282.8	380.77	381.00	-246.2	637	-38.60%	大賣/鉅額交易
2024/07/05	52.2	394.60	88.3	397.27	392.00	-36.2	624	-5.79%
2024/07/04	12.3	402.74	63.6	402.82	407.00	-51.3	609	-8.42%
2024/07/03	13.1	403.42	11.7	404.21	403.00	1.4	608	0.23%
2024/07/02	10	413.95	49.7	406.41	405.00	-39.6	608	-6.52%
2024/07/01	17	409.03	1.1	409.16	405.00	15.9	601	2.64%
2024/06/28	7.1	406.04	108.5	404.13	405.00	-101.4	609	-16.62%	大賣/鉅額交易
2024/06/27	5	404.90	22.2	406.06	404.50	-17.2	612	-2.81%
2024/06/26	2	410.00	2.7	410.86	408.00	-0.7	622	-0.11%
2024/06/25	42	407.78	48.9	407.65	410.00	-6.9	623	-1.11%
2024/06/24	13	420.27	87.8	421.74	413.00	-74.8	626	-11.93%
2024/06/21	13.8	441.33	18	439.58	442.00	-4.2	629	-0.67%
2024/06/20	7.2	436.40	8.5	433.37	435.00	-1.3	621	-0.22%
2024/06/19	107.1	431.19	5.9	427.89	430.00	101.2	617	16.38%	大買/鉅額交易
2024/06/18	4	423.13	3.6	424.25	420.50	0.4	626	0.06%
2024/06/17	1	419.00	2.1	420.30	422.00	-1.1	639	-0.16%
2024/06/14	2	418.25	5	421.90	426.00	-3	659	-0.46%
2024/06/13	65.2	426.06	23.5	424.57	425.00	41.7	671	6.21%
2024/06/12	4	404.00	5	404.64	402.00	-1	700	-0.14%
2024/06/11	11	400.75	12.7	402.49	399.00	-1.7	721	-0.23%
2024/06/07	18	414.86	12.8	414.30	412.50	5.2	720	0.73%
2024/06/06	12	407.05	12.5	409.45	408.50	-0.4	718	-0.06%
2024/06/05	29	414.41	31	415.94	412.50	-2	717	-0.28%
2024/06/04	8.2	431.65	8	431.46	421.00	0.2	726	0.03%
2024/06/03	4	426.38	1	425.01	425.00	3	733	0.41%
2024/05/31	10	425.35	11.2	426.05	425.50	-1.2	739	-0.17%
2024/05/30	80	430.66	20.2	430.38	426.00	59.8	738	8.09%
2024/05/29	17	441.91	50	440.35	439.50	-33	737	-4.47%
2024/05/28	100	450.90	89	454.88	447.00	11	736	1.50%
2024/05/27	597.8	466.94	155.8	459.90	459.00	442	724	61.04%	大買/大賣/鉅額交易
2024/05/24	91.4	428.84	57	425.70	435.50	34.4	686	5.01%
2024/05/23	42	406.75	15	405.80	404.50	27	674	4.01%
2024/05/22	104	408.03	50.1	400.62	408.50	53.9	705	7.63%	大買/
2024/05/21	18	390.44	17.7	388.08	385.00	0.3	700	0.04%
2024/05/20	24	387.92	14.5	388.63	384.50	9.5	712	1.34%
2024/05/17	21	391.76	18.7	394.13	392.50	2.3	734	0.32%
2024/05/16	43	390.15	60	390.74	390.00	-16.9	744	-2.28%
2024/05/15	98	390.41	31.5	391.52	388.00	66.5	734	9.06%
2024/05/14	69.6	373.03	56	379.06	382.50	13.6	715	1.90%
2024/05/13	5	343.50	6.3	344.28	348.00	-1.3	705	-0.18%
2024/05/10	11	348.01	22.1	348.17	351.00	-11.1	726	-1.53%
2024/05/09	10	358.75	15.5	360.98	356.50	-5.5	740	-0.74%
2024/05/08	15	364.40	31.7	364.52	369.50	-16.7	754	-2.21%
2024/05/07	11	364.27	18.5	365.63	367.50	-7.5	767	-0.98%
2024/05/06	8	371.88	9.7	373.95	370.50	-1.7	776	-0.22%
2024/05/03	2	377.25	25.6	375.47	373.50	-23.6	790	-2.99%
2024/05/02	8	370.37	63.8	371.28	370.50	-55.8	841	-6.63%
2024/04/30	4	377.63	28.8	378.07	377.00	-24.8	880	-2.82%
2024/04/29	7	383.00	17.7	384.58	381.00	-10.7	881	-1.22%
2024/04/26	8	384.00	7.3	387.30	382.00	0.7	889	0.08%
2024/04/25	8	382.75	22.1	382.61	381.00	-14.1	897	-1.58%
2024/04/24	30	386.27	34.9	386.29	389.50	-4.9	903	-0.54%
2024/04/23	18	368.81	121	369.08	371.00	-103	914	-11.26%	大賣/鉅額交易
2024/04/22	26	378.04	27.5	379.11	376.00	-1.5	910	-0.17%
2024/04/19	32.1	390.07	39.2	392.00	391.00	-7.1	911	-0.78%
2024/04/18	46	408.65	133.5	409.56	405.50	-87.5	907	-9.64%	大賣/
2024/04/17	46.6	414.49	11.7	410.39	427.50	35	903	3.87%
2024/04/16	31.1	403.15	169.3	403.27	397.00	-138.2	900	-15.34%	大賣/鉅額交易
2024/04/15	22.2	419.09	9.8	420.38	423.50	12.4	896	1.38%
2024/04/12	23	430.26	28.6	429.30	431.00	-5.6	896	-0.62%
2024/04/11	10	421.75	10.5	421.77	426.00	-0.5	899	-0.05%
2024/04/10	7	426.29	7.2	428.13	429.00	-0.2	900	-0.02%
2024/04/09	21	423.10	28.9	425.80	422.00	-7.8	908	-0.86%
2024/04/08	11	433.45	19.9	433.52	434.00	-8.9	922	-0.96%
2024/04/03	33	438.42	12.7	435.12	429.00	20.3	934	2.17%
2024/04/02	42	434.50	108.2	431.63	430.00	-66.2	960	-6.89%	大賣/
2024/04/01	15	440.63	29	441.43	445.50	-14	973	-1.44%
2024/03/29	49	444.65	28.7	443.03	444.50	20.3	1,022	1.98%
2024/03/28	32	431.06	12.1	431.43	427.00	19.9	1,056	1.88%
2024/03/27	65	427.93	49.4	427.67	427.50	15.6	1,109	1.41%
2024/03/26	58	441.67	43.9	442.66	433.00	14.1	1,103	1.28%
2024/03/25	41	459.88	8.7	458.63	458.50	32.3	1,098	2.94%
2024/03/22	29	460.05	6.6	460.64	457.00	22.4	1,103	2.03%
2024/03/21	80	466.77	55.9	469.14	460.00	24.1	1,108	2.17%
2024/03/20	46	463.30	158.4	464.38	460.50	-112.4	1,098	-10.23%	大賣/鉅額交易
2024/03/19	78.1	481.23	64	484.00	476.50	14.1	1,106	1.28%
2024/03/18	34	469.94	105	470.95	464.00	-71	1,095	-6.48%	大賣/
2024/03/15	214.3	477.16	129.5	478.07	473.00	84.8	1,119	7.58%	大買/大賣/
2024/03/14	58.2	444.97	115.2	426.45	450.00	-57	1,077	-5.29%	大賣/
2024/03/13	28	437.64	22.5	433.98	433.00	5.5	1,062	0.52%
2024/03/12	15	432.61	13.1	434.07	431.50	2	1,058	0.18%
2024/03/11	8	441.00	27.2	438.63	437.00	-19.2	1,052	-1.83%
2024/03/08	47	438.85	82.4	436.29	433.00	-35.4	1,047	-3.38%
2024/03/07	28	451.41	30	452.92	449.00	-2	1,035	-0.19%
2024/03/06	31	456.31	25.9	457.28	454.00	5.1	1,028	0.49%
2024/03/05	23	463.67	58.8	462.59	463.50	-35.8	1,030	-3.47%
2024/03/04	28	475.95	69	474.65	471.00	-41	1,029	-3.98%
2024/03/01	18	468.19	18	470.99	469.50	0	1,020	0.00%
2024/02/29	24	473.96	19.3	478.80	472.00	4.7	1,023	0.46%
2024/02/27	38	471.75	77.1	471.98	475.00	-39.1	1,025	-3.81%
2024/02/26	91	480.92	76.5	482.00	477.50	14.6	1,030	1.41%
2024/02/23	82	479.35	60	483.05	499.00	22	1,017	2.16%
2024/02/22	10	452.90	7.5	455.15	454.00	2.6	980	0.26%
2024/02/21	17	464.48	15.1	464.34	450.50	2	978	0.20%
2024/02/20	47.1	475.22	83.3	475.49	475.00	-36.3	967	-3.75%
2024/02/19	47	466.64	11.9	461.12	475.00	35.1	949	3.70%
2024/02/16	38	457.17	55.4	456.16	455.50	-17.4	940	-1.85%
2024/02/15	10	463.65	7	467.14	463.00	3	935	0.32%
2024/02/05	59	462.67	17	460.38	461.50	42	930	4.52%
2024/02/02	68	470.99	54	469.34	470.00	14	927	1.51%
2024/02/01	70	460.08	88	460.02	466.50	-18	902	-1.99%
2024/01/31	73.1	444.58	53	443.77	445.50	20.1	892	2.25%
2024/01/30	56.1	454.38	54.5	455.96	455.00	1.6	881	0.18%
2024/01/29	77	451.79	42.3	452.07	447.50	34.8	874	3.98%
2024/01/26	51	451.35	73	451.62	449.00	-22	880	-2.50%
2024/01/25	233.5	454.54	158.1	456.19	458.50	75.4	904	8.34%	大買/大賣/
2024/01/24	289	441.94	100.3	442.26	441.50	188.7	871	21.64%	大買/鉅額交易
2024/01/23	13	422.12	2.4	418.16	417.50	10.6	855	1.24%
2024/01/22	55	423.12	5.9	418.33	424.00	49.1	860	5.70%
2024/01/19	5	411.00	4.2	411.25	415.00	0.8	854	0.09%
2024/01/18	15	406.17	28.6	406.60	405.00	-13.6	859	-1.58%
2024/01/17	28	412.07	94.6	416.18	406.00	-66.6	857	-7.77%
2024/01/16	4	428.75	8.5	427.52	430.00	-4.5	843	-0.53%
2024/01/15	21	424.17	19.1	426.69	434.50	1.9	845	0.22%
2024/01/12	33	436.09	2.4	435.73	437.00	30.7	844	3.63%
2024/01/11	19	442.06	4.4	438.75	439.50	14.6	847	1.72%
2024/01/10	8	439.37	0.7	439.76	437.00	7.3	844	0.87%
2024/01/09	6.1	427.26	5.3	426.28	427.50	0.8	843	0.09%
2024/01/08	1	434.50	1.7	433.53	430.00	-0.7	839	-0.09%
2024/01/05	21	429.10	10	430.31	429.00	11.1	835	1.32%
2024/01/04	7	428.29	4.2	427.59	428.00	2.8	830	0.33%
2024/01/03	10	428.25	11.2	428.51	429.00	-1.2	831	-0.14%
2024/01/02	23	440.00	168	439.82	436.00	-144.9	823	-17.61%	大賣/鉅額交易
2023/12/29	41	449.12	14.9	449.58	455.00	26.1	805	3.24%
2023/12/28	67	455.45	42.6	455.60	450.00	24.4	795	3.07%
2023/12/27	67	467.66	43.9	467.16	464.50	23.1	765	3.01%
2023/12/26	109	476.27	144.8	476.98	477.00	-35.8	744	-4.81%	大買/大賣/
2023/12/25	168	461.95	157.4	463.50	454.50	10.6	693	1.53%	大買/大賣/
2023/12/22	236	436.92	203.3	438.28	443.50	32.7	649	5.04%	大買/大賣/
2023/12/21	15	409.40	17	411.26	410.50	-2	600	-0.33%
2023/12/20	9	416.00	15.3	417.66	412.50	-6.3	603	-1.05%
2023/12/19	11	406.86	16	404.47	414.50	-5	602	-0.83%
2023/12/18	12.1	411.41	9.2	407.93	409.50	2.8	609	0.46%
2023/12/15	30	409.17	19.2	410.18	405.50	10.8	605	1.78%
2023/12/14	85	419.40	105.5	424.42	413.00	-20.5	604	-3.40%	大賣/
2023/12/13	30	413.80	42	413.43	415.00	-12	583	-2.05%
2023/12/12	93	409.84	116.9	411.50	414.00	-23.9	590	-4.05%	大賣/
2023/12/11	4	392.38	4	393.88	390.50	0	557	0.00%
2023/12/08	5	388.70	5	392.60	391.00	0	572	0.00%
2023/12/07	2	381.00	11.9	382.86	385.00	-9.9	568	-1.74%
2023/12/06	8	386.75	5.3	386.12	386.50	2.7	573	0.47%
2023/12/05	0	0.00	3	383.83	388.50	-3	578	-0.52%
2023/12/04	10	389.30	10.1	387.30	389.00	-0.1	582	-0.01%
2023/12/01	10	393.90	10	394.25	394.00	0	589	0.00%
2023/11/30	28	393.21	7	392.21	397.50	21	594	3.53%
2023/11/29	1	382.00	15.2	381.43	385.00	-14.2	593	-2.38%
2023/11/28	4	383.13	43	380.00	381.50	-39	595	-6.55%
2023/11/27	9	376.89	16.1	377.84	378.00	-7.1	610	-1.15%
2023/11/24	9	379.56	112.8	380.32	381.50	-103.8	604	-17.17%	大賣/鉅額交易
2023/11/23	19	397.03	17.3	396.75	388.00	1.7	595	0.28%
2023/11/22	9	389.94	10.1	392.52	396.00	-1.1	585	-0.19%
2023/11/21	1	384.50	1	388.00	388.00	0	587	0.00%
2023/11/20	7.4	391.81	7.3	393.35	386.50	0.1	603	0.01%
2023/11/17	3.1	389.15	3	387.33	387.50	0.1	600	0.02%
2023/11/16	5	382.50	8	382.80	384.00	-3	604	-0.50%
2023/11/15	18	392.64	4	392.98	388.50	14	603	2.31%
2023/11/14	2	392.50	3	391.83	391.50	-1	603	-0.17%
2023/11/13	0	0.00	0	391.50	389.00	0	607	0.00%
2023/11/10	0	387.81	2.2	383.98	387.50	-2.1	609	-0.35%
2023/11/09	2	393.50	2.2	393.06	393.00	-0.2	607	-0.03%
2023/11/08	11	399.73	10	399.59	396.50	1	611	0.16%
2023/11/07	16.1	395.54	8	396.88	398.00	8.1	611	1.32%
2023/11/06	74.1	396.37	10	396.60	395.00	64.1	613	10.44%
2023/11/03	36.4	398.99	54	398.27	398.50	-17.7	603	-2.93%
2023/11/02	86.9	393.14	60.1	390.48	399.50	26.8	586	4.56%
2023/11/01	100	376.52	16	375.00	382.00	84	550	15.26%
2023/10/31	53	373.79	23	373.00	370.50	30	538	5.58%
2023/10/30	12	364.46	14	363.61	365.50	-2	538	-0.37%
2023/10/27	14	366.18	12	364.50	362.50	2	543	0.37%
2023/10/26	10	367.78	12	365.04	361.50	-2	566	-0.35%
2023/10/25	6	361.25	4	360.88	361.50	2	566	0.35%
2023/10/24	2	353.25	1	355.50	355.50	1	570	0.18%
2023/10/23	55	354.16	12.2	352.97	351.00	42.8	576	7.42%
2023/10/20	12.1	347.95	10.4	345.25	350.00	1.6	596	0.27%
2023/10/19	14	333.70	4.6	336.25	341.50	9.5	628	1.50%
2023/10/18	11	328.91	9.8	330.95	328.50	1.2	660	0.18%
2023/10/17	6	338.76	21	339.14	338.00	-15	667	-2.25%
2023/10/16	1	347.50	1	347.99	347.00	0	670	0.00%
2023/10/13	0	0.00	0.5	346.94	347.00	-0.5	679	-0.08%
2023/10/12	0	0.00	1.1	345.80	347.00	-1.1	687	-0.16%
2023/10/11	1	345.00	0.2	350.08	342.00	0.8	705	0.12%
2023/10/06	2	347.25	16.6	348.93	348.00	-14.6	709	-2.06%
2023/10/05	3.1	350.41	15	345.80	344.00	-11.9	721	-1.65%
2023/10/04	17	334.77	19	333.98	341.00	-2	734	-0.27%
2023/10/03	14	342.79	13	342.53	340.00	1	745	0.13%
2023/10/02	18.1	343.51	7.8	343.57	343.00	10.3	750	1.37%
2023/09/28	16	338.38	9	337.94	338.00	7	756	0.93%
2023/09/27	6	339.50	9.4	337.35	337.50	-3.4	757	-0.44%
2023/09/26	14	339.61	15.1	338.75	339.00	-1.1	762	-0.15%
2023/09/25	7	344.79	9.5	344.94	344.50	-2.4	764	-0.32%
2023/09/22	14.1	332.93	12.2	336.13	340.00	2	760	0.26%
2023/09/21	26	338.69	58.6	342.30	332.50	-32.6	763	-4.27%
2023/09/20	6	356.68	32.1	358.50	354.00	-26.1	752	-3.47%
2023/09/19	6	359.25	6.2	362.06	359.50	-0.2	755	-0.02%
2023/09/18	9	367.11	37.5	364.72	368.00	-28.5	754	-3.77%
2023/09/15	32	366.96	7.9	375.06	365.50	24.1	752	3.20%
2023/09/14	11	378.68	38.8	378.39	377.50	-27.8	739	-3.76%
2023/09/13	42	376.92	34.6	380.21	378.50	7.4	737	1.01%
2023/09/12	36	366.61	4.9	364.08	367.50	31.1	724	4.29%
2023/09/11	8	365.63	47.7	367.32	364.00	-39.7	734	-5.41%
2023/09/08	3	372.50	7.1	372.05	373.00	-4.1	734	-0.56%
2023/09/07	6	375.83	9.1	376.94	374.00	-3.1	740	-0.41%
2023/09/06	38	383.88	24.1	384.14	378.50	13.9	767	1.82%
2023/09/05	66	383.60	15	384.33	383.50	51	769	6.63%
2023/09/04	19	381.11	9	380.28	382.50	10	801	1.25%
2023/09/01	14	373.25	17	372.15	369.50	-3	795	-0.38%
2023/08/31	4	380.74	4	380.13	379.50	0	797	0.00%
2023/08/30	4	378.48	7.5	377.09	377.00	-3.4	785	-0.43%
2023/08/29	3	372.66	3	374.50	376.50	0	793	0.00%
2023/08/28	6	371.25	8	372.56	371.50	-2	800	-0.25%
2023/08/25	17	377.38	21	375.19	377.00	-4	813	-0.49%
2023/08/24	30	370.22	13.2	371.53	372.00	16.8	817	2.06%
2023/08/23	10	355.65	10.9	355.38	357.00	-0.9	810	-0.11%
2023/08/22	9.1	360.28	8	359.94	358.00	1.1	808	0.13%
2023/08/21	6	356.58	8	354.31	355.00	-2	805	-0.25%
2023/08/18	10	351.76	8.3	352.36	352.00	1.7	800	0.22%
2023/08/17	5	359.10	5	360.02	360.00	0	796	0.00%
2023/08/16	3	352.66	3	351.50	353.00	0	794	0.00%
2023/08/15	3	348.50	4	350.00	352.50	-1	794	-0.13%
2023/08/14	1	334.00	6.2	335.28	341.00	-5.2	797	-0.65%
2023/08/11	14	340.21	17.8	340.01	340.50	-3.8	795	-0.48%
2023/08/10	19	343.76	39.4	348.64	346.00	-20.4	783	-2.60%
2023/08/09	12	364.17	0.3	365.52	363.50	11.7	774	1.51%
2023/08/08	7.1	364.92	8.1	365.03	367.50	-1.1	776	-0.14%
2023/08/07	15	356.60	16	354.94	367.00	-1	777	-0.13%
2023/08/04	9	358.28	10.8	356.97	359.00	-1.8	776	-0.23%
2023/08/02	47.1	369.06	56.4	370.53	357.50	-9.3	771	-1.20%
2023/08/01	22.2	384.91	34.5	384.57	388.00	-12.3	748	-1.64%
2023/07/31	57.5	395.13	42.9	395.09	387.00	14.7	739	1.98%
2023/07/28	26	385.12	16.6	387.20	384.00	9.4	717	1.31%
2023/07/27	6	378.33	7.1	377.72	376.50	-1.1	707	-0.15%
2023/07/26	13	385.34	14.6	382.56	380.00	-1.6	701	-0.22%
2023/07/25	29.1	385.70	39.3	385.97	383.50	-10.3	703	-1.46%
2023/07/24	112.2	393.08	210.1	389.98	390.00	-97.9	688	-14.23%	大買/大賣/
2023/07/21	52.1	366.97	41.7	366.32	385.00	10.4	650	1.60%
2023/07/20	26	345.73	6.1	339.07	350.00	19.9	629	3.16%
2023/07/19	9	335.56	6.4	337.09	336.00	2.6	623	0.42%
2023/07/18	14	332.29	22.7	331.47	331.50	-8.7	665	-1.30%
2023/07/17	8	338.69	19	339.95	337.50	-11	687	-1.60%
2023/07/14	23	347.98	48	347.99	344.00	-25	685	-3.65%
2023/07/13	8	342.06	27.1	343.05	337.50	-19.1	680	-2.81%
2023/07/12	19	342.61	35	342.57	343.00	-16	674	-2.37%
2023/07/11	4	335.75	6	335.92	342.50	-2	662	-0.30%
2023/07/10	22	327.44	15	326.57	326.50	7	651	1.08%
2023/07/07	3	307.00	8	310.44	309.00	-5	637	-0.78%
2023/07/06	5	321.90	4	319.38	316.00	1	642	0.16%
2023/07/05	10	323.60	8	324.81	325.00	2	637	0.31%
2023/07/04	5	319.20	4.2	321.24	318.50	0.8	633	0.13%
2023/07/03	10	317.75	9.7	320.31	319.00	0.3	630	0.04%
2023/06/30	8	306.13	1	305.00	306.00	7	622	1.13%
2023/06/29	15	302.87	9.1	303.49	305.50	5.9	622	0.95%
2023/06/28	7	297.00	7.3	298.29	295.00	-0.3	617	-0.05%
2023/06/27	5	300.10	4.3	298.66	296.50	0.7	622	0.11%
2023/06/26	2	303.50	3.7	301.02	303.50	-1.7	624	-0.27%
2023/06/21	4	308.50	2.2	310.00	308.50	1.8	628	0.28%
2023/06/20	6	311.25	5	312.90	310.00	1	637	0.16%
2023/06/19	4	315.88	4	319.38	314.50	0	651	0.00%
2023/06/16	2	318.50	3	318.00	318.50	-1	684	-0.15%
2023/06/15	9	320.39	83	319.80	320.00	-74	747	-9.90%
2023/06/14	3	324.83	7	325.93	322.00	-4	780	-0.51%
2023/06/13	8	329.44	60	329.03	328.00	-52	805	-6.46%
2023/06/12	69	345.56	46	345.60	329.00	23	805	2.86%
2023/06/09	9	330.50	16	330.59	334.00	-7	780	-0.90%
2023/06/08	115	331.48	231	330.89	331.50	-116	785	-14.77%	大買/大賣/鉅額交易
2023/06/07	2	307.25	13	307.38	305.50	-11	793	-1.39%
2023/06/06	3	306.50	6	306.50	303.00	-3	809	-0.37%
2023/06/05	3	313.00	3	311.00	311.50	0	802	0.00%
2023/06/02	16	312.06	26	313.46	309.50	-10	800	-1.25%
2023/06/01	9	310.78	7	310.36	310.50	2	793	0.25%
2023/05/31	16	309.03	23	308.46	306.00	-7	785	-0.89%
2023/05/30	79	301.67	6.2	299.69	303.00	72.8	772	9.43%
2023/05/29	34	291.84	22.8	293.55	288.00	11.2	759	1.47%
2023/05/26	2	276.50	1.7	277.13	276.00	0.3	753	0.04%
2023/05/25	3	277.33	3.1	278.42	278.00	-0.1	762	-0.02%
2023/05/24	6	282.50	0	0.00	283.00	6	775	0.77%
2023/05/23	3	282.83	3	283.33	283.50	0	779	0.00%
2023/05/22	17	283.68	2	285.00	283.50	15	781	1.92%
2023/05/19	1	276.00	1	279.50	279.50	0	779	0.00%
2023/05/18	9	279.22	1.1	280.73	278.00	7.9	785	1.01%
2023/05/17	1	279.00	1.9	279.51	282.50	-0.9	783	-0.12%
2023/05/16	13	275.42	3.4	275.07	272.50	9.6	793	1.21%
2023/05/15	2.1	272.57	6.8	273.82	271.00	-4.7	800	-0.59%
2023/05/12	12	279.50	1.2	270.34	278.00	10.8	803	1.35%
2023/05/11	4	271.40	64.3	273.65	270.00	-60.3	806	-7.47%
2023/05/10	16	279.91	9.7	280.65	278.50	6.3	816	0.77%
2023/05/09	1	285.50	1.3	288.49	287.00	-0.3	819	-0.04%
2023/05/08	5	296.50	0.1	296.00	293.00	4.9	830	0.59%
2023/05/05	5.1	287.21	6.9	288.38	287.50	-1.9	841	-0.22%
2023/05/04	6.1	293.16	8.5	292.37	290.50	-2.4	851	-0.28%
2023/05/03	1	297.00	2	295.75	298.00	-1	873	-0.11%
2023/05/02	64	297.54	12	295.50	298.00	52	929	5.59%
2023/04/28	35	298.44	16	297.72	292.00	19	953	1.99%
2023/04/27	1	288.50	2	289.25	288.00	-1	951	-0.11%
2023/04/26	6	271.00	6.1	268.88	273.00	-0.1	943	-0.01%
2023/04/25	21	273.02	30.9	279.68	272.00	-9.9	960	-1.03%
2023/04/24	55	297.66	26	298.81	293.50	29	959	3.02%
2023/04/21	178	307.03	62.7	308.69	297.00	115.3	957	12.04%	大買/鉅額交易
2023/04/20	42.3	310.97	34	311.09	303.00	8.3	939	0.88%
2023/04/19	14	303.00	33.2	299.97	305.00	-19.2	920	-2.09%
2023/04/18	34	300.97	3.4	300.44	298.00	30.6	929	3.29%
2023/04/17	2	294.00	2.2	294.21	295.00	-0.2	957	-0.02%
2023/04/14	1.1	295.05	63.6	295.10	294.50	-62.5	967	-6.46%
2023/04/13	1	296.53	1.1	298.61	295.50	-0.1	979	-0.01%
2023/04/12	12	309.21	7	312.00	306.50	5	997	0.50%
2023/04/11	3	307.50	3.2	309.90	309.00	-0.2	996	-0.02%
2023/04/10	0	0.00	0.6	297.57	295.00	-0.6	991	-0.06%
2023/04/07	0	0.00	0	297.50	299.00	0	999	0.00%
2023/04/06	2	296.75	1.2	296.59	296.00	0.8	1,001	0.08%
2023/03/31	0	0.00	0.1	302.00	303.50	-0.1	1,003	-0.01%
2023/03/30	10	298.00	1.1	301.45	301.50	9	1,007	0.89%
2023/03/29	1	296.00	2.8	297.38	294.00	-1.8	1,008	-0.18%
2023/03/28	4	296.00	3.9	297.91	300.00	0.2	1,024	0.01%
2023/03/27	9	301.72	9.2	303.13	300.50	-0.2	1,035	-0.02%
2023/03/24	5.1	304.95	7.8	307.65	304.00	-2.7	1,077	-0.25%
2023/03/23	8.2	314.68	9.4	313.58	311.00	-1.2	1,103	-0.11%
2023/03/22	10	315.85	11.3	316.54	314.00	-1.3	1,115	-0.11%
2023/03/21	33	313.94	28.1	314.65	317.50	4.9	1,112	0.44%
2023/03/20	24.1	313.17	88.1	316.87	313.00	-64	1,077	-5.94%
2023/03/17	34	318.35	3	310.67	320.00	31	1,034	3.00%
2023/03/16	6	293.50	7.3	297.22	291.00	-1.3	996	-0.13%
2023/03/15	7	292.57	3.5	290.70	287.50	3.5	972	0.36%
2023/03/14	4	291.50	2.3	287.82	281.00	1.7	985	0.17%
2023/03/13	1	293.50	62.7	295.33	291.50	-61.7	982	-6.28%
2023/03/10	61	306.31	27.7	304.57	307.00	33.3	968	3.44%
2023/03/09	36	295.11	6	295.00	296.00	30	935	3.21%
2023/03/08	3	285.50	1	281.00	284.50	2	931	0.21%
2023/03/07	2	285.75	4.5	285.78	283.00	-2.5	942	-0.27%
2023/03/06	1	281.02	1.1	282.20	280.00	-0.1	966	-0.01%
2023/03/03	3	275.17	1.7	275.96	273.00	1.3	977	0.13%
2023/03/02	5	274.80	4.6	275.40	275.00	0.4	986	0.04%
2023/03/01	2	274.51	2	279.00	283.50	0	983	0.00%
2023/02/23	11	277.50	7.3	275.83	280.00	3.7	988	0.38%
2023/02/22	43.5	271.32	43.2	271.59	271.50	0.4	991	0.04%
2023/02/21	3	287.83	3	288.67	288.00	0	1,001	0.00%
2023/02/17	3	287.84	3	288.50	287.50	0	1,057	0.00%
2023/02/16	9	288.17	15	286.20	290.00	-6	1,080	-0.56%
2023/02/15	8	280.94	19	279.13	280.50	-11	1,088	-1.01%
2023/02/14	26	277.21	17.1	278.23	278.50	8.9	1,095	0.81%
2023/02/13	8	281.19	30.8	280.78	277.50	-22.8	1,121	-2.03%
2023/02/10	30	290.30	1	289.00	286.50	29	1,133	2.56%
2023/02/09	1	298.00	12	295.04	294.50	-11	1,134	-0.97%
2023/02/08	16	296.31	7	293.93	297.50	9	1,131	0.80%
2023/02/07	6	286.42	4	286.25	287.50	2	1,117	0.18%
2023/02/06	2	282.50	32	289.47	290.00	-30	1,112	-2.70%
2023/02/03	9	289.56	7.7	289.55	288.00	1.3	1,100	0.11%
2023/02/02	0	295.00	4	292.88	294.00	-4	1,089	-0.37%
2023/02/01	12	294.04	22	292.39	298.50	-10	1,078	-0.93%
2023/01/31	57	283.21	22	282.34	290.50	35	1,053	3.32%
2023/01/30	67.3	272.47	9	263.22	274.00	58.3	1,002	5.82%
2023/01/17	2.1	248.62	0	0.00	249.50	2.1	978	0.21%
2023/01/16	2	246.00	0	0.00	246.50	2	970	0.21%
2023/01/13	24.1	249.61	12.3	254.32	244.50	11.8	968	1.22%
2023/01/12	10.3	249.32	5	248.10	250.00	5.3	948	0.56%
2023/01/11	12	246.08	8	245.44	244.00	4	935	0.43%
2023/01/10	23	249.07	13	250.23	247.50	10	945	1.06%
2023/01/09	78	244.96	19	245.03	244.00	59	923	6.39%
2023/01/06	38	242.64	4	241.63	243.00	34	911	3.73%
2023/01/05	19	244.66	59.6	246.18	238.00	-40.5	896	-4.53%
2023/01/04	4	239.64	18	239.53	235.00	-14	856	-1.63%
2023/01/03	31	237.48	9	235.78	236.50	22	847	2.59%
2022/12/30	15	235.57	2	236.24	234.00	13	836	1.55%
2022/12/29	5	228.96	5.5	226.68	227.50	-0.4	818	-0.05%
2022/12/28	3.1	222.15	4.3	222.36	220.50	-1.2	828	-0.15%
2022/12/27	4	230.88	2.4	231.40	228.50	1.6	834	0.19%
2022/12/26	15.1	224.17	3.2	224.46	222.00	11.8	830	1.43%
2022/12/23	9	221.67	2.1	220.95	229.00	6.9	835	0.83%
2022/12/22	4.1	227.02	3.7	228.55	228.00	0.4	832	0.05%
2022/12/21	1.1	231.06	0.7	232.75	230.50	0.4	832	0.04%
2022/12/20	11.4	233.32	13.5	239.15	233.00	-2.2	832	-0.26%
2022/12/19	5.1	246.33	17	246.53	246.00	-11.9	818	-1.45%
2022/12/16	74	248.01	3	251.00	251.50	71	800	8.87%
2022/12/15	16	240.47	10.3	239.72	239.50	5.7	752	0.76%
2022/12/14	5.2	233.40	6	228.25	236.00	-0.8	718	-0.12%
2022/12/13	4	219.88	25	221.38	223.50	-21	697	-3.01%
2022/12/12	0	0.00	2	214.50	215.00	-2	687	-0.29%
2022/12/09	16	217.78	15.4	220.79	212.00	0.6	689	0.09%
2022/12/08	1	217.50	1	212.00	217.50	0	678	0.00%
2022/12/07	4.1	215.00	3.6	220.70	214.00	0.4	683	0.06%
2022/12/06	5.1	224.75	64.4	226.90	223.00	-59.3	676	-8.76%
2022/12/05	1.1	236.39	2.2	235.08	236.50	-1.1	654	-0.16%
2022/12/02	0	0.00	30	234.07	234.50	-30	654	-4.58%
2022/12/01	22.6	236.04	6.8	239.53	236.50	15.8	654	2.41%
2022/11/30	9.3	233.20	5.9	234.12	232.00	3.4	653	0.52%
2022/11/29	28.3	234.98	4	234.68	234.00	24.3	656	3.70%
2022/11/28	42	241.36	14	238.29	240.50	28	651	4.30%
2022/11/25	13	235.12	0	0.00	232.50	13	627	2.07%
2022/11/24	4	227.00	4	227.13	228.50	0	615	0.00%
2022/11/22	1	226.50	2	223.00	226.50	-1	616	-0.16%
2022/11/21	1	228.00	2	228.25	228.00	-1	620	-0.16%
2022/11/18	4.1	233.03	10	232.05	229.50	-5.9	622	-0.95%
2022/11/17	62	232.62	11	229.68	234.50	51	617	8.26%
2022/11/16	6	223.42	83	222.23	225.00	-77	595	-12.93%
2022/11/15	21	225.86	49.4	226.23	226.00	-28.4	587	-4.83%
2022/11/14	8	218.81	44	218.56	220.00	-36	546	-6.58%
2022/11/11	15.2	210.52	10.3	211.53	205.00	4.9	555	0.89%
2022/11/10	1	201.00	0	0.00	200.50	1	575	0.17%
2022/11/09	44.1	206.42	10.1	202.35	208.00	34	607	5.60%
2022/11/08	5	195.80	10	199.20	195.00	-5	575	-0.87%
2022/11/07	4	184.50	4.1	186.64	184.50	-0.1	561	-0.02%
2022/11/04	2	182.25	43.1	179.63	184.00	-41.1	560	-7.33%
2022/11/03	2	180.00	9.4	179.67	182.50	-7.4	563	-1.31%
2022/11/02	2	183.50	1.7	183.92	182.00	0.3	564	0.05%
2022/10/31	0	0.00	0	184.00	179.00	0	567	0.00%
2022/10/28	6.6	183.31	8	182.94	179.50	-1.4	576	-0.24%
2022/10/27	0	0.00	4	186.00	186.00	-4	574	-0.70%
2022/10/26	15	182.00	15	186.53	185.00	0	575	0.00%
2022/10/25	0	0.00	0.4	175.48	173.50	-0.4	579	-0.06%
2022/10/21	0	0.00	2	186.00	182.50	-2	605	-0.33%
2022/10/20	2	186.50	2.1	188.11	191.00	-0.1	608	-0.01%
2022/10/19	0	192.54	0	0.00	190.00	0	614	0.00%
2022/10/18	172.4	191.25	70.1	193.96	194.00	102.2	621	16.46%	大買/鉅額交易
2022/10/17	1	181.99	2	182.24	176.50	-1	620	-0.16%
2022/10/14	0	0.00	0	194.50	187.50	0	646	0.00%
2022/10/13	1	186.50	2	187.50	184.50	-1	664	-0.15%
2022/10/12	1	190.00	5	189.50	189.50	-4	679	-0.59%
2022/10/11	1.1	193.78	8	193.50	192.50	-6.9	683	-1.01%
2022/10/07	2	204.25	1	207.00	202.00	1	681	0.15%
2022/10/06	0	202.87	5.3	203.97	204.50	-5.3	680	-0.78%
2022/10/05	17.2	204.27	6.1	205.25	204.00	11.1	675	1.65%
2022/10/04	2	188.55	75	192.67	194.50	-73	668	-10.92%
2022/09/30	2	182.75	15.2	185.12	184.50	-13.2	658	-2.00%
2022/09/29	1	193.50	0.5	195.49	193.50	0.5	655	0.08%
2022/09/28	1	194.50	1.5	195.29	193.50	-0.5	655	-0.07%
2022/09/27	16	201.56	5	201.30	202.50	11	653	1.68%
2022/09/26	0	0.00	3	207.17	203.00	-3	661	-0.45%
2022/09/23	0	214.50	0	0.00	212.50	0	660	0.00%
2022/09/22	0	0.00	0	213.00	213.50	0	662	0.00%
2022/09/20	2	214.75	0.1	215.86	216.00	1.9	675	0.28%
2022/09/19	1	215.00	1.2	217.63	216.00	-0.2	677	-0.03%
2022/09/16	1	214.00	16.5	216.85	214.50	-15.5	675	-2.30%
2022/09/15	7.3	221.07	6.6	222.87	219.00	0.7	671	0.11%
2022/09/14	7	225.57	74.5	223.74	227.50	-67.5	660	-10.23%
2022/09/13	1	219.00	0.6	217.24	216.50	0.4	656	0.06%
2022/09/12	6.1	216.58	1	219.48	216.00	5.1	671	0.76%
2022/09/08	2	210.25	8.5	211.06	212.00	-6.5	682	-0.95%
2022/09/07	3	210.50	8.1	208.79	210.00	-5.1	681	-0.76%
2022/09/06	7.3	210.77	10.8	210.41	210.00	-3.6	678	-0.53%
2022/09/05	11	225.73	15.4	226.27	219.50	-4.4	665	-0.66%
2022/09/02	19	238.60	23.6	236.82	241.00	-4.6	648	-0.71%
2022/09/01	1	232.00	1.3	232.58	230.50	-0.3	641	-0.04%
2022/08/31	7	235.78	12.1	235.06	238.50	-5.1	636	-0.80%
2022/08/30	4	229.13	3.7	228.55	232.50	0.3	634	0.05%
2022/08/29	3	231.67	2.7	232.48	231.00	0.3	632	0.04%
2022/08/26	6	245.08	5.8	246.75	244.00	0.2	627	0.02%
2022/08/25	31	248.95	1.7	249.80	250.00	29.3	620	4.73%
2022/08/24	13	248.46	17.8	250.73	249.00	-4.8	612	-0.78%
2022/08/23	3	253.00	2.3	254.76	257.00	0.7	607	0.12%
2022/08/22	27	258.65	19.3	259.37	257.50	7.7	603	1.27%
2022/08/19	26	263.40	6.8	264.03	264.00	19.2	598	3.21%
2022/08/18	23	267.54	59.8	267.21	266.00	-36.8	591	-6.23%
2022/08/17	7.5	264.53	26.7	264.26	265.00	-19.2	557	-3.45%
2022/08/16	83	258.74	0.1	262.13	254.50	82.9	522	15.87%
2022/08/15	5.1	241.51	5	240.50	243.00	0.1	479	0.01%
2022/08/12	21.2	239.92	1.2	238.38	240.00	20.1	472	4.24%
2022/08/11	4.3	232.71	4	233.25	232.00	0.3	467	0.06%
2022/08/10	2	221.00	1	223.41	228.00	1	468	0.21%
2022/08/09	1.2	220.34	1	225.50	228.00	0.2	467	0.04%
2022/08/08	0	217.00	0	0.00	220.00	0	465	0.00%
2022/08/05	0.1	215.01	97	214.60	215.50	-96.9	467	-20.72%
2022/08/04	1	209.00	1.2	210.03	214.50	-0.2	470	-0.04%
2022/08/03	0	219.00	2.1	217.14	220.50	-2.1	463	-0.46%
2022/08/02	0	0.00	28.2	214.45	217.00	-28.2	469	-6.00%
2022/08/01	45	220.24	6.8	223.45	220.00	38.2	475	8.03%
2022/07/29	10.1	238.70	6.6	237.27	235.00	3.4	467	0.73%
2022/07/28	8.5	234.58	32.2	236.82	230.00	-23.7	462	-5.12%
2022/07/27	2	223.69	2	222.50	227.50	0	443	0.01%
2022/07/26	1	223.06	4.5	221.88	222.00	-3.5	438	-0.79%
2022/07/25	4	232.75	3.4	232.11	227.50	0.6	433	0.13%
2022/07/22	4	244.25	5.3	241.83	236.00	-1.3	424	-0.30%
2022/07/21	13	249.96	2.8	250.01	248.50	10.2	413	2.46%
2022/07/20	0.1	241.26	2	243.50	249.50	-1.9	380	-0.49%
2022/07/19	4.3	227.79	11.2	229.41	227.00	-6.8	372	-1.84%
2022/07/18	1	216.00	2.7	217.08	221.50	-1.7	367	-0.47%
2022/07/15	0	0.00	19.3	203.40	204.00	-19.3	367	-5.26%
2022/07/14	1	205.00	40.3	202.44	203.50	-39.3	372	-10.56%
2022/07/13	1.1	202.67	1.4	206.29	200.50	-0.3	383	-0.08%
2022/07/12	4	200.50	3.2	199.74	197.50	0.8	385	0.20%
2022/07/11	3	219.13	1	215.00	215.00	2	379	0.53%
2022/07/08	11.9	221.27	6.1	220.82	217.50	5.8	380	1.52%
2022/07/07	3	214.50	6	216.75	223.00	-3	380	-0.79%
2022/07/06	8	203.38	3	205.50	203.00	5	379	1.32%
2022/07/05	0.5	202.95	2	203.54	209.00	-1.5	392	-0.38%
2022/07/04	4.1	201.03	2.8	205.51	197.50	1.2	404	0.31%
2022/07/01	5	215.10	18.6	217.49	208.50	-13.6	401	-3.38%
2022/06/30	3	224.17	2.4	222.47	222.50	0.6	401	0.16%
2022/06/29	3	220.53	1.1	231.94	230.00	1.9	402	0.48%
2022/06/28	2	230.75	0.8	231.40	228.50	1.2	403	0.29%
2022/06/27	9.2	240.26	4.4	242.29	244.50	4.8	397	1.21%
2022/06/24	2	240.75	1.3	240.11	234.50	0.7	399	0.17%
2022/06/23	1.1	237.00	0.2	235.00	234.50	0.9	398	0.22%
2022/06/22	2.1	236.33	3	238.34	237.50	-0.9	405	-0.21%
2022/06/21	9.4	239.71	2.8	240.17	244.00	6.6	407	1.62%
2022/06/20	7	246.57	34.9	242.07	240.50	-27.9	413	-6.76%
2022/06/17	3	261.17	3	263.94	257.50	0	397	0.01%
2022/06/16	2	274.50	1.5	278.12	272.00	0.5	388	0.12%
2022/06/15	2.3	282.65	1.5	284.95	279.00	0.8	390	0.21%
2022/06/14	1.4	276.62	2.5	282.19	289.00	-1.1	395	-0.27%
2022/06/13	3	289.83	1.9	290.78	289.00	1.1	396	0.27%
2022/06/10	1	298.00	0	300.52	299.50	1	402	0.24%
2022/06/09	1	303.66	0.7	305.60	302.50	0.3	405	0.08%
2022/06/08	0.5	308.28	0.1	310.61	308.00	0.3	415	0.08%
2022/06/07	2.8	303.37	2.2	305.13	307.00	0.6	425	0.13%
2022/06/06	3	309.33	1.7	310.56	305.00	1.3	424	0.31%
2022/06/02	1	309.50	16.8	313.36	316.00	-15.8	427	-3.68%
2022/06/01	2	319.50	2.7	320.08	320.50	-0.7	439	-0.17%
2022/05/31	17	317.56	0	319.00	318.00	17	449	3.77%
2022/05/30	0	0.00	1	321.00	320.50	-1	462	-0.22%
2022/05/27	2	309.02	1.7	310.94	307.50	0.3	495	0.07%
2022/05/26	3	307.33	2.8	307.54	303.50	0.2	512	0.05%
2022/05/25	0	0.00	0.2	314.60	315.00	-0.2	539	-0.04%
2022/05/24	3	315.67	2.1	318.77	311.00	0.9	545	0.17%
2022/05/23	6	327.00	5.6	330.30	326.00	0.4	548	0.08%
2022/05/20	6.1	338.91	1	340.00	337.00	5.1	552	0.91%
2022/05/19	2	335.98	0	0.00	336.50	2	559	0.36%
2022/05/18	3.8	339.37	2	335.25	342.00	1.8	563	0.32%
2022/05/17	9	324.28	1.4	321.07	326.00	7.6	567	1.34%
2022/05/16	0	311.50	0.1	315.37	315.00	-0.1	619	-0.01%
2022/05/13	1.1	307.96	3.2	310.83	311.00	-2	657	-0.31%
2022/05/12	14.1	302.77	12.4	303.41	301.50	1.7	665	0.25%
2022/05/11	3.4	308.32	2.9	307.52	311.50	0.5	658	0.07%
2022/05/10	3	308.47	3.5	311.20	314.00	-0.5	659	-0.08%
2022/05/09	3	314.00	2.5	314.74	314.00	0.5	653	0.07%
2022/05/06	3.3	331.21	2.4	331.61	332.00	0.9	644	0.14%
2022/05/05	3	346.87	2.1	351.72	345.00	1	641	0.15%
2022/05/04	0	0.00	0	358.52	359.00	0	641	-0.01%
2022/05/03	1.3	354.14	1.1	357.71	351.00	0.2	639	0.03%
2022/04/29	1.3	352.97	1	356.50	357.00	0.3	640	0.05%
2022/04/28	2	351.53	0.2	351.00	345.00	1.9	638	0.29%
2022/04/27	1.2	349.68	1.6	341.54	351.50	-0.4	635	-0.07%
2022/04/26	5.5	344.23	1.5	343.04	351.50	4	630	0.64%
2022/04/25	5	341.31	5	345.56	351.50	0	627	-0.01%
2022/04/22	24	349.67	6.9	355.10	359.00	17.1	616	2.77%
2022/04/21	5	372.00	4.7	367.77	366.00	0.3	603	0.05%
2022/04/20	1	365.50	26.4	366.30	365.00	-25.4	598	-4.24%
2022/04/19	24.1	368.32	8	368.35	371.00	16.1	594	2.70%
2022/04/18	6	378.08	7.2	375.50	372.50	-1.2	584	-0.20%
2022/04/15	0.3	378.25	4	378.00	380.00	-3.7	581	-0.64%
2022/04/14	1.4	377.31	0	0.00	377.50	1.4	586	0.23%
2022/04/13	1	385.00	7.9	379.29	380.50	-6.9	590	-1.17%
2022/04/12	6	360.86	12.5	365.15	371.00	-6.4	585	-1.10%
2022/04/11	10.5	371.49	94.1	371.49	363.50	-83.6	588	-14.21%
2022/04/08	29.7	392.52	20.3	389.57	393.50	9.4	591	1.59%
2022/04/07	7.7	376.91	11.5	378.91	378.00	-3.8	580	-0.66%
2022/04/06	3	392.50	28.7	394.62	392.50	-25.7	572	-4.48%
2022/04/01	2	402.50	59.7	401.30	405.00	-57.7	571	-10.10%
2022/03/31	1	409.50	6.7	404.90	404.50	-5.7	576	-0.99%
2022/03/30	9.6	418.29	14.1	419.07	414.00	-4.5	575	-0.77%
2022/03/29	8	403.69	8.5	407.68	412.50	-0.5	572	-0.08%
2022/03/28	3.3	401.09	18.4	401.36	407.00	-15.1	571	-2.64%
2022/03/25	2.1	408.66	7.5	408.28	407.00	-5.4	576	-0.94%
2022/03/24	3	414.17	5.9	415.58	416.00	-2.9	570	-0.50%
2022/03/23	5.1	419.36	7	422.43	424.00	-1.9	572	-0.33%
2022/03/22	3	403.00	6.6	403.68	404.00	-3.6	569	-0.63%
2022/03/21	10.1	410.08	6.2	408.66	408.00	3.9	576	0.68%
2022/03/18	9.1	405.56	13.3	406.72	408.50	-4.2	577	-0.72%
2022/03/17	22	402.50	9.6	402.73	402.50	12.4	580	2.13%
2022/03/16	7	396.79	10.7	397.65	396.00	-3.7	577	-0.64%
2022/03/15	5	394.03	16.9	395.93	393.50	-11.9	574	-2.07%
2022/03/14	3	420.67	13.8	417.64	415.00	-10.8	570	-1.90%
2022/03/11	8.1	422.65	29.3	421.79	420.00	-21.2	571	-3.71%
2022/03/10	4.7	421.14	2.2	420.73	417.00	2.5	565	0.44%
2022/03/09	9	387.22	6.2	389.50	387.00	2.8	556	0.50%
2022/03/08	4	389.52	35	388.41	385.00	-31	558	-5.56%
2022/03/07	12	389.31	23.4	391.84	391.50	-11.3	588	-1.93%
2022/03/04	33	414.93	2.5	412.49	409.00	30.6	582	5.25%
2022/03/03	21.1	407.14	13.6	407.98	407.50	7.5	571	1.31%
2022/03/02	81	415.12	19.9	415.86	413.00	61.1	558	10.95%
2022/03/01	8	455.28	21.2	455.46	438.50	-13.2	533	-2.47%
2022/02/25	0.4	461.74	4	482.75	487.00	-3.6	523	-0.68%
2022/02/24	12.8	452.49	61.8	446.45	443.00	-49.1	507	-9.67%
2022/02/23	14.5	452.98	7.9	450.85	452.50	6.6	520	1.27%
2022/02/22	2	434.25	7.5	438.10	444.00	-5.5	524	-1.05%
2022/02/21	4.6	445.99	102.2	446.10	447.00	-97.7	530	-18.39%	大賣/
2022/02/18	2.5	441.48	99.9	441.49	438.50	-97.4	539	-18.04%
2022/02/17	6.3	455.74	13.7	459.61	454.50	-7.4	577	-1.28%
2022/02/16	78.6	467.64	71.9	460.66	456.50	6.7	599	1.12%
2022/02/15	35	442.86	19.7	442.87	445.00	15.3	556	2.75%
2022/02/14	13.4	415.02	21.4	414.23	414.00	-8.1	519	-1.55%
2022/02/11	0.2	412.50	2.8	413.94	410.50	-2.6	510	-0.51%
2022/02/10	7.1	413.53	0.4	403.82	414.50	6.7	509	1.31%
2022/02/09	3	401.00	0.1	401.00	402.00	2.9	506	0.57%
2022/02/08	4	402.25	0.1	404.11	400.00	3.9	506	0.77%
2022/02/07	0	0.00	0.1	399.91	400.00	-0.1	512	-0.02%
2022/01/26	4	399.13	8	402.94	398.00	-4	510	-0.78%
2022/01/25	1	384.00	1.3	384.18	381.00	-0.3	511	-0.07%
2022/01/24	1	386.00	0.8	384.71	384.50	0.2	515	0.03%
2022/01/21	2	385.25	2.1	383.76	382.00	-0.1	519	-0.02%
2022/01/19	0	0.00	3	385.67	388.00	-3	531	-0.56%
2022/01/18	1	390.92	3.9	394.03	394.50	-2.9	534	-0.54%
2022/01/17	0	390.00	0.1	394.18	393.00	-0.1	538	-0.02%
2022/01/14	0	0.00	0.1	387.00	388.00	-0.1	539	-0.01%
2022/01/13	1	384.00	0.5	385.55	384.50	0.5	542	0.09%
2022/01/12	0	0.00	0.1	390.86	389.50	-0.1	544	-0.02%
2022/01/10	8.1	396.11	0.6	396.57	396.00	7.5	543	1.38%
2022/01/07	2	393.50	2	396.58	396.50	0	544	0.00%
2022/01/06	2.1	402.89	25	402.36	405.00	-22.9	540	-4.23%
2022/01/05	0.3	410.59	0.1	410.00	409.00	0.3	538	0.05%
2022/01/04	3.6	416.57	6.1	422.17	416.50	-2.5	540	-0.47%
2022/01/03	9.3	416.31	14.4	418.57	414.00	-5.1	534	-0.95%
2021/12/30	20.2	392.14	3.2	394.53	400.00	17.1	519	3.28%
2021/12/29	0	0.00	0	394.00	391.50	0	521	0.00%
2021/12/28	1	391.50	3.1	400.24	391.50	-2.1	523	-0.40%
2021/12/27	23.1	392.30	21	391.10	395.50	2.1	524	0.41%
2021/12/24	77.3	389.35	40	387.30	387.00	37.3	515	7.25%
2021/12/23	3	386.00	3	386.83	384.00	0	513	0.01%
2021/12/22	9.1	390.32	27	391.83	388.00	-17.9	516	-3.46%
2021/12/21	3.1	387.51	11	389.68	385.50	-7.9	513	-1.53%
2021/12/20	4.6	380.58	4	382.38	380.00	0.6	507	0.13%
2021/12/17	5	384.20	30	383.90	380.00	-25	508	-4.92%
2021/12/16	28.2	392.00	4	389.13	389.00	24.2	504	4.80%
2021/12/15	6	394.69	6	393.58	390.00	0	499	0.00%
2021/12/14	3.4	380.54	4	382.13	380.00	-0.6	492	-0.13%
2021/12/13	1	379.50	2	381.50	387.50	-1	488	-0.20%
2021/12/10	100.1	375.94	1	375.50	376.50	99.1	481	20.56%
2021/12/09	2	373.00	6	373.42	373.00	-4	479	-0.83%
2021/12/08	2	371.75	0.9	373.10	371.50	1.1	477	0.24%
2021/12/07	3	371.33	3.3	369.93	370.50	-0.3	477	-0.06%
2021/12/06	2	365.50	0.8	366.22	363.00	1.2	472	0.26%
2021/12/03	2	374.75	2	376.00	374.50	0	470	0.00%
2021/12/02	7.1	380.84	18.4	381.36	375.00	-11.3	470	-2.40%
2021/12/01	25.9	385.62	23.6	391.08	381.50	2.3	474	0.49%
2021/11/30	55.3	374.60	11	377.55	380.00	44.2	440	10.04%
2021/11/29	3.1	367.68	5	367.30	369.50	-1.9	439	-0.42%
2021/11/26	5.1	377.04	11.4	372.80	371.50	-6.3	441	-1.43%
2021/11/25	12.3	377.78	6	377.17	374.50	6.3	439	1.43%
2021/11/24	7.1	373.56	17.7	374.58	368.50	-10.6	432	-2.46%
2021/11/23	20.2	378.06	10.4	377.63	377.50	9.8	428	2.29%
2021/11/22	17.2	380.53	12.3	376.21	375.50	5	431	1.15%
2021/11/19	13	364.03	88.1	362.69	360.00	-75.1	429	-17.47%
2021/11/18	16.1	361.35	17.4	362.72	365.50	-1.3	422	-0.32%
2021/11/17	17	374.03	96.3	369.28	369.50	-79.3	417	-19.00%
2021/11/16	55.5	378.49	40.1	378.50	373.50	15.4	413	3.73%
2021/11/15	483	366.70	484	366.64	367.00	-1	379	-0.26%	大買/大賣/
2021/11/12	33.1	332.27	9	328.72	334.00	24.1	371	6.49%
2021/11/11	10	312.54	2	313.25	315.00	8	365	2.20%
2021/11/10	13.1	306.16	1	308.00	306.00	12.1	373	3.24%
2021/11/09	0.3	298.60	0	0.00	302.50	0.3	382	0.07%
2021/11/08	3.5	294.79	3	295.67	296.00	0.5	394	0.13%
2021/11/05	1	298.50	1.1	299.37	296.00	-0.1	400	-0.01%
2021/11/04	1.3	296.94	1.9	299.62	296.00	-0.6	426	-0.14%
2021/11/03	1	310.00	1	308.04	307.50	0	443	0.00%
2021/11/02	29	311.81	6.3	312.52	310.00	22.7	499	4.55%
2021/11/01	5.1	319.05	7.5	317.42	318.00	-2.4	508	-0.47%
2021/10/29	6	315.33	7	316.93	317.00	-1	510	-0.20%
2021/10/28	29.2	316.79	30	315.51	318.00	-0.8	512	-0.16%
2021/10/27	5	293.40	7	293.43	295.00	-2	500	-0.40%
2021/10/26	5	284.90	7	287.71	288.00	-2	505	-0.40%
2021/10/25	25	284.00	7	283.50	285.50	18	508	3.54%
2021/10/22	10	289.35	4	291.00	289.00	6	511	1.17%
2021/10/21	14.1	294.52	7.3	294.24	292.50	6.8	517	1.31%
2021/10/20	29	296.83	9.2	298.02	296.50	19.8	530	3.73%
2021/10/19	4.1	291.00	6.6	291.01	293.00	-2.5	541	-0.46%
2021/10/18	2	281.25	3.1	279.88	278.00	-1.1	555	-0.20%
2021/10/15	2.1	282.98	3.7	285.67	283.00	-1.6	562	-0.28%
2021/10/14	15	279.93	4.2	278.98	278.50	10.8	572	1.88%
2021/10/13	6	278.00	8.4	277.02	274.00	-2.4	579	-0.41%
2021/10/12	10.6	280.16	6.3	281.76	281.00	4.3	581	0.73%
2021/10/08	7	294.79	4.7	294.76	290.50	2.3	587	0.40%
2021/10/07	4	295.63	52.4	293.40	294.00	-48.4	596	-8.11%
2021/10/06	7.4	294.86	7.3	295.54	292.00	0.2	610	0.03%
2021/10/05	7.2	296.21	8	296.42	298.00	-0.9	612	-0.14%
2021/10/04	10.1	300.50	9.3	300.74	299.50	0.8	618	0.13%
2021/10/01	7.3	307.76	10.7	308.80	310.00	-3.4	625	-0.54%
2021/09/30	3	310.33	4	311.26	317.00	-1	632	-0.16%
2021/09/29	11	318.41	11.3	317.83	314.00	-0.3	639	-0.05%
2021/09/28	20	332.13	8.4	333.34	329.00	11.6	646	1.79%
2021/09/27	12	338.33	4	339.00	336.50	8	679	1.17%
2021/09/24	6	346.41	6	348.50	345.00	0	686	0.00%
2021/09/23	4	341.63	4	341.00	339.50	0	688	0.00%
2021/09/22	4	333.50	5	332.60	337.00	-1	693	-0.14%
2021/09/17	2	336.00	4.1	336.88	337.00	-2.1	698	-0.30%
2021/09/16	1	340.00	1.3	340.29	337.50	-0.3	714	-0.04%
2021/09/15	1	342.00	7	341.57	343.00	-6	728	-0.82%
2021/09/14	4	348.98	7.1	347.46	348.50	-3.1	762	-0.40%
2021/09/13	2.4	354.79	3	354.17	348.00	-0.7	797	-0.08%
2021/09/10	2	354.00	7.5	351.24	355.00	-5.5	833	-0.67%
2021/09/09	1.7	352.30	9	353.50	355.00	-7.3	854	-0.86%
2021/09/08	5.2	354.41	6	352.83	352.50	-0.8	884	-0.09%
2021/09/07	3	355.17	16	357.06	353.00	-13	921	-1.41%
2021/09/06	5.6	370.17	6	368.25	365.00	-0.4	940	-0.04%
2021/09/03	4	360.38	8	361.31	361.00	-4	943	-0.42%
2021/09/02	86.1	365.06	7	368.83	366.50	79	952	8.30%
2021/09/01	4.1	360.66	4.7	357.60	358.00	-0.7	955	-0.07%
2021/08/31	3.2	360.34	11	359.82	358.50	-7.9	958	-0.82%
2021/08/30	2.1	358.24	4	357.38	357.00	-1.9	968	-0.20%
2021/08/27	21	355.12	8	354.94	355.00	13	995	1.31%
2021/08/26	17.3	357.45	19.3	356.78	350.50	-2	996	-0.20%
2021/08/25	41	348.12	36.1	349.98	338.50	4.9	995	0.49%
2021/08/24	5.2	333.82	5.1	336.45	334.00	0.1	992	0.01%
2021/08/23	13.1	335.82	13	335.19	333.50	0.1	1,011	0.01%
2021/08/20	13.5	324.61	59	322.60	327.00	-45.5	1,032	-4.41%
2021/08/19	21.1	320.71	19.8	321.15	318.00	1.2	1,054	0.12%
2021/08/18	60.2	327.77	62.7	323.41	336.00	-2.5	1,086	-0.23%
2021/08/17	7.2	341.73	10.9	343.84	335.00	-3.7	1,104	-0.34%
2021/08/16	20	352.00	23.4	352.90	352.50	-3.4	1,113	-0.31%
2021/08/13	18	367.67	29.7	369.43	364.00	-11.7	1,114	-1.05%
2021/08/12	20.3	377.22	21.1	377.15	376.50	-0.8	1,139	-0.07%
2021/08/11	18	367.92	19.6	370.24	367.50	-1.6	1,176	-0.14%
2021/08/10	60	382.70	59.4	387.86	377.00	0.6	1,201	0.05%
2021/08/09	46.1	390.16	42	386.40	397.50	4.1	1,230	0.33%
2021/08/06	114.2	385.70	66.1	380.82	391.50	48.1	1,247	3.85%	大買/
2021/08/05	43	356.22	21.3	357.60	356.50	21.7	1,207	1.80%
2021/08/04	12	367.33	15.1	367.42	367.00	-3.1	1,204	-0.25%
2021/08/03	10.2	378.42	10.1	382.58	372.00	0.1	1,217	0.01%
2021/08/02	6	370.50	6.3	369.62	370.00	-0.3	1,224	-0.02%
2021/07/30	13	369.62	13.8	369.38	365.00	-0.8	1,232	-0.06%
2021/07/29	19.1	370.68	17.9	369.59	374.00	1.2	1,244	0.09%
2021/07/28	9	363.39	17.4	367.43	364.00	-8.4	1,252	-0.67%
2021/07/27	8	379.06	2.1	379.19	377.00	5.9	1,254	0.47%
2021/07/26	21	369.76	21.1	370.46	368.50	-0.1	1,255	-0.01%
2021/07/23	38	385.45	42.1	385.88	377.00	-4.1	1,255	-0.33%
2021/07/22	49.3	387.45	42	385.82	391.50	7.3	1,249	0.59%
2021/07/21	11	376.18	45.2	375.35	372.00	-34.2	1,256	-2.72%
2021/07/20	21.3	377.16	22.2	378.52	371.00	-0.9	1,306	-0.07%
2021/07/19	13.1	369.03	16.4	367.63	369.50	-3.3	1,314	-0.25%
2021/07/16	16	374.53	15.3	374.74	371.00	0.7	1,311	0.05%
2021/07/15	20.7	373.42	21.8	373.88	379.00	-1.1	1,309	-0.09%
2021/07/14	28.8	370.49	29.2	370.48	369.00	-0.4	1,306	-0.03%
2021/07/13	27	364.70	23.4	365.96	360.50	3.6	1,305	0.28%
2021/07/12	14.3	369.99	42.1	372.44	374.00	-27.8	1,291	-2.15%
2021/07/09	21	371.33	22.3	372.28	368.00	-1.3	1,285	-0.10%
2021/07/08	21	378.45	18.5	379.58	375.00	2.5	1,285	0.19%
2021/07/07	22.1	392.18	22.8	392.31	382.00	-0.7	1,282	-0.05%
2021/07/06	26.3	391.51	26.3	390.71	392.50	0.1	1,283	0.01%
2021/07/05	21	393.52	51.2	395.31	395.00	-30.2	1,282	-2.35%
2021/07/02	81	390.12	48	387.04	402.50	33	1,280	2.58%
2021/07/01	26	373.04	18	373.89	370.50	8	1,257	0.64%
2021/06/30	68	372.57	3	373.33	372.00	65	1,267	5.13%
2021/06/29	3	371.33	12	369.96	370.00	-9	1,280	-0.70%
2021/06/28	3	371.50	14	372.75	373.50	-11	1,293	-0.85%
2021/06/25	66	380.30	16	376.78	375.00	50	1,298	3.85%
2021/06/24	13	377.38	16	375.88	376.00	-3	1,309	-0.23%
2021/06/23	41	376.85	41	378.54	381.50	0	1,314	0.00%
2021/06/22	16	402.63	48	399.05	379.50	-32	1,315	-2.43%
2021/06/21	21	420.95	18	420.39	415.50	3	1,279	0.23%
2021/06/18	22	403.30	8	398.56	400.00	14	1,248	1.12%
2021/06/17	12	388.88	43	388.95	390.50	-31	1,227	-2.53%
2021/06/16	51	391.54	44	372.50	392.00	7	1,203	0.58%
2021/06/15	48	370.71	17	357.06	369.50	31	1,171	2.65%
2021/06/11	15	350.77	0	0.00	351.00	15	1,157	1.30%
2021/06/10	2	356.25	19	355.39	345.00	-17	1,157	-1.47%
2021/06/09	16	354.88	2	351.00	352.00	14	1,154	1.21%
2021/06/08	2	349.25	0	0.00	348.50	2	1,163	0.17%
2021/06/07	4	343.50	3	341.33	340.00	1	1,169	0.09%
2021/06/04	5	350.60	5	354.70	340.00	0	1,167	0.00%
2021/06/03	13	342.73	3	340.33	343.50	10	1,146	0.87%
2021/06/02	2	337.25	13	347.96	337.50	-11	1,158	-0.95%
2021/06/01	12	350.96	2	349.00	348.00	10	1,164	0.86%
2021/05/28	22	342.77	12	341.96	339.00	10	1,224	0.82%
2021/05/27	26	338.94	24	343.75	335.00	2	1,269	0.16%
2021/05/26	21	382.71	43.1	371.32	358.00	-22.1	1,311	-1.68%
2021/05/25	60.1	386.83	31.1	384.64	397.50	29	1,342	2.16%
2021/05/24	12	359.38	3	354.83	361.50	9	1,335	0.67%
2021/05/21	3	351.83	13.1	348.05	353.00	-10.1	1,333	-0.76%
2021/05/20	26.2	353.26	108	353.34	345.00	-81.8	1,347	-6.07%	大賣/
2021/05/19	61	355.08	35	350.80	355.00	26	1,324	1.96%
2021/05/18	30	334.10	55	331.54	336.50	-25	1,288	-1.94%
2021/05/17	111	319.80	91	306.45	316.00	20	1,261	1.59%	大買/
2021/05/14	54	302.42	52.1	297.70	302.50	1.9	1,211	0.16%
2021/05/13	36.1	280.58	27	278.35	287.50	9.1	1,198	0.76%
2021/05/12	1	258.50	3	266.33	268.00	-2	1,190	-0.17%
2021/05/11	2	286.50	41	278.95	280.50	-39	1,195	-3.26%
2021/05/10	3	298.33	20	302.58	305.00	-17	1,182	-1.44%
2021/05/07	6	289.75	0	0.00	292.00	6	1,186	0.51%
2021/05/06	4	285.38	114	281.93	282.50	-110	1,186	-9.27%	大賣/鉅額交易
2021/05/05	4	292.38	7	304.64	291.50	-3	1,180	-0.25%
2021/05/04	0	0.00	19	298.74	301.00	-19	1,182	-1.61%
2021/05/03	0	0.00	16	305.28	300.00	-16	1,186	-1.35%
2021/04/29	20	323.08	12	313.38	311.50	8	1,192	0.67%
2021/04/28	4	315.25	7	312.50	311.00	-3	1,192	-0.25%
2021/04/27	5	321.70	62	321.75	314.50	-57	1,207	-4.72%
2021/04/26	407	328.58	20	312.98	330.50	387	1,219	31.74%	大買/鉅額交易
2021/04/23	29	300.71	2	301.25	300.50	27	1,200	2.25%
2021/04/22	0	0.00	3	286.00	285.50	-3	1,257	-0.24%
2021/04/20	0	0.00	1	293.00	295.50	-1	1,301	-0.08%
2021/04/19	15	296.37	0	0.00	291.50	15	1,346	1.11%
2021/04/16	0	0.00	1	284.00	285.00	-1	1,415	-0.07%
2021/04/14	0	0.00	12.5	284.04	285.50	-12.5	1,508	-0.83%
2021/04/13	19	292.50	2	291.25	286.00	17	1,568	1.08%
2021/04/12	1	281.50	15	278.63	281.00	-14	1,660	-0.84%
2021/04/08	1	300.00	11	297.95	296.00	-10	1,661	-0.60%
2021/04/07	0	0.00	11	295.87	296.00	-11	1,654	-0.67%
2021/04/06	3	301.33	3	306.33	300.50	0	1,645	0.00%
2021/04/01	0	0.00	3	297.00	295.50	-3	1,649	-0.18%
2021/03/31	0.5	301.90	10	300.10	300.00	-9.5	1,642	-0.58%
2021/03/30	6	296.75	30	294.43	296.50	-24	1,623	-1.48%
2021/03/29	41	297.07	6	287.42	292.00	35	1,610	2.17%
2021/03/26	9	288.67	55	286.09	284.00	-46	1,589	-2.89%
2021/03/25	80	284.13	4	279.88	285.00	76	1,589	4.78%
2021/03/23	10	270.45	0	0.00	268.50	10	1,574	0.64%
2021/03/22	10	273.00	0	0.00	271.00	10	1,571	0.64%
2021/03/19	10	270.90	7	271.93	271.00	3	1,571	0.19%
2021/03/18	11	275.82	1	276.00	275.50	10	1,572	0.64%
2021/03/17	15	272.27	16	271.63	271.50	-1	1,582	-0.06%
2021/03/16	35	271.80	6	270.58	273.00	29	1,581	1.83%
2021/03/15	11	264.59	0	0.00	266.00	11	1,575	0.70%
2021/03/12	10	261.90	2	266.25	260.00	8	1,577	0.51%
2021/03/11	10	262.00	221	261.56	262.00	-211	1,571	-13.42%	大賣/鉅額交易
2021/03/10	13	265.15	3	263.33	260.50	10	1,563	0.64%
2021/03/09	11	264.95	4	268.75	266.00	7	1,560	0.45%
2021/03/08	9	267.50	3	274.33	270.00	6	1,558	0.39%
2021/03/05	13	277.04	9	280.72	271.50	4	1,549	0.26%
2021/03/04	12	281.21	7	281.29	280.00	5	1,540	0.32%
2021/03/03	26	275.42	97	280.83	277.00	-71	1,522	-4.66%
2021/03/02	78	293.70	44	286.35	286.50	34	1,492	2.28%
2021/02/26	59	289.28	20	284.50	277.50	39	1,434	2.72%
2021/02/25	39	281.63	49	283.82	278.50	-10	1,374	-0.73%
2021/02/24	68	276.23	3	276.00	272.00	65	1,309	4.97%
2021/02/23	5	266.70	21	267.76	267.00	-16	1,286	-1.24%
2021/02/22	32	268.75	4	270.50	272.00	28	1,281	2.18%
2021/02/19	1	259.00	1	260.00	256.00	0	1,263	0.00%
2021/02/18	25	256.60	3	259.00	265.00	22	1,271	1.73%
2021/02/17	49	251.86	0	0.00	251.50	49	1,282	3.82%
2021/02/05	1	253.00	0	0.00	250.50	1	1,292	0.08%
2021/02/04	8	257.25	10	263.45	253.50	-2	1,306	-0.15%
2021/02/03	1	261.00	1	262.00	256.00	0	1,325	0.00%
2021/02/02	10	259.00	8	255.13	259.00	2	1,359	0.15%
2021/02/01	2	245.50	1	239.50	246.00	1	1,356	0.07%
2021/01/29	13	251.96	17	253.79	247.00	-4	1,374	-0.29%
2021/01/28	3	244.33	5	246.00	246.50	-2	1,374	-0.15%
2021/01/27	1	248.00	1	256.48	250.50	0	1,382	0.00%
2021/01/26	3	251.83	5	254.21	254.00	-2	1,384	-0.15%
2021/01/25	3	255.65	10	261.75	255.50	-7	1,381	-0.50%
2021/01/22	6	269.92	6	269.00	266.00	0	1,375	0.00%
2021/01/21	1	264.50	1	265.50	263.00	0	1,362	0.00%
2021/01/20	6	258.00	5	259.90	261.00	1	1,352	0.07%
2021/01/19	48	261.16	39	267.94	262.50	9	1,337	0.67%
2021/01/18	15	277.93	60	277.53	272.00	-45	1,317	-3.41%
2021/01/15	63	278.61	107	275.31	277.00	-44	1,302	-3.38%	大賣/
2021/01/14	17	262.15	35	262.23	263.00	-18	1,231	-1.46%
2021/01/13	38	261.05	29	260.36	258.50	9	1,214	0.74%
2021/01/12	19	255.42	37	259.34	253.50	-18	1,206	-1.49%
2021/01/11	121	257.07	82.1	250.59	256.50	38.9	1,159	3.36%	大買/
2021/01/08	72	242.74	43	237.41	243.00	29	1,091	2.66%
2021/01/07	33	233.08	10	234.65	232.00	23	1,050	2.19%
2021/01/06	14.1	228.07	27	231.96	222.00	-12.9	1,046	-1.24%
2021/01/05	41	232.05	18	231.81	236.50	23	986	2.33%
2021/01/04	7	214.64	2	215.00	215.00	5	907	0.55%
2020/12/31	1	208.50	4	210.38	211.00	-3	899	-0.33%
2020/12/29	0	0.00	19	207.74	208.50	-19	919	-2.07%
2020/12/28	50	216.16	12	213.08	210.50	38	923	4.12%
2020/12/25	19	206.42	9	210.28	211.00	10	906	1.10%
2020/12/24	1	205.00	2	204.50	203.50	-1	903	-0.11%
2020/12/23	5	202.60	5	202.30	202.50	0	911	0.00%
2020/12/22	1	200.00	11	202.86	200.50	-10	938	-1.07%
2020/12/21	0	0.00	5	208.00	207.00	-5	944	-0.53%
2020/12/18	9	203.83	1	203.00	208.00	8	941	0.85%
2020/12/17	1	201.00	12	203.63	201.00	-11	937	-1.17%
2020/12/16	0	0.00	5	198.00	197.00	-5	934	-0.53%
2020/12/15	0	0.00	5	198.60	196.00	-5	943	-0.53%
2020/12/14	8	201.06	0	0.00	201.00	8	955	0.84%
2020/12/11	4	199.38	5	197.00	201.00	-1	980	-0.10%
2020/12/10	4	203.50	6	203.50	203.00	-2	986	-0.20%
2020/12/09	2	207.25	1	207.50	207.50	1	995	0.10%
2020/12/08	1	206.00	0	0.00	209.00	1	1,008	0.10%
2020/12/07	5	210.80	23	206.54	206.50	-18	1,014	-1.77%
2020/12/03	0	0.00	2.1	215.24	216.00	-2.1	1,170	-0.18%
2020/12/02	2.1	216.23	10	214.95	214.00	-7.9	1,270	-0.62%
2020/12/01	8	216.88	0	0.00	215.00	8	1,286	0.62%
2020/11/30	0	0.00	2	211.50	212.00	-2	1,303	-0.15%
2020/11/27	1	213.50	4	215.63	213.50	-3	1,319	-0.23%
2020/11/26	13	216.65	9	213.50	216.00	4	1,397	0.29%
2020/11/25	23	206.57	1	208.00	205.00	22	1,459	1.51%
2020/11/24	25	206.54	0	0.00	207.50	25	1,465	1.71%
2020/11/23	0	0.00	5	203.10	203.00	-5	1,478	-0.34%
2020/11/20	56	202.67	19	200.55	203.00	37	1,506	2.46%
2020/11/19	10	201.00	35	200.89	201.00	-25	1,505	-1.66%
2020/11/18	7	202.00	1	203.50	203.00	6	1,504	0.40%
2020/11/17	71	201.17	18	201.50	200.00	53	1,520	3.49%
2020/11/16	1	202.00	0	0.00	202.00	1	1,614	0.06%
2020/11/12	1	203.50	4	203.00	203.50	-3	1,594	-0.19%
2020/11/11	5	205.80	9	207.83	202.50	-4	1,578	-0.25%
2020/11/10	5	214.70	125	213.09	215.00	-120	1,537	-7.80%	大賣/鉅額交易
2020/11/09	2	230.00	37	229.07	229.00	-35	1,508	-2.32%
2020/11/06	22	228.59	19	226.11	228.50	3	1,509	0.20%
2020/11/05	1	218.00	39	219.35	222.00	-38	1,497	-2.54%
2020/11/04	11	213.05	11	215.00	213.00	0	1,508	0.00%
2020/11/03	10	216.05	90	215.68	216.00	-80	1,516	-5.28%
2020/11/02	11	215.82	71	220.63	215.50	-60	1,529	-3.92%
2020/10/30	9	219.44	67	220.90	219.50	-58	1,581	-3.67%
2020/10/28	18	224.00	18	224.11	224.00	0	1,684	0.00%
2020/10/27	0	0.00	8	223.94	226.00	-8	1,694	-0.47%
2020/10/26	16	226.22	38	229.76	226.00	-22	1,706	-1.29%
2020/10/23	13	234.96	56	238.21	235.00	-43	1,705	-2.52%
2020/10/22	0	0.00	1	233.00	233.00	-1	1,703	-0.06%
2020/10/21	10	231.10	12	234.75	231.00	-2	1,714	-0.12%
2020/10/20	13	236.12	15	237.00	235.00	-2	1,724	-0.12%
2020/10/19	0	0.00	2	233.50	235.00	-2	1,715	-0.12%
2020/10/16	10	233.85	46	237.62	232.00	-36	1,729	-2.08%
2020/10/15	78	242.77	51	238.73	239.00	27	1,752	1.54%
2020/10/14	31	241.94	7	242.07	244.50	24	1,738	1.38%
2020/10/13	42	232.54	53	232.84	231.50	-11	1,727	-0.64%
2020/10/12	65	233.54	30	229.48	234.50	35	1,729	2.02%
2020/10/08	19	227.47	15	228.70	227.00	4	1,739	0.23%
2020/10/07	1	228.50	18	228.03	228.00	-17	1,761	-0.97%
2020/10/06	37	230.93	2	231.00	232.00	35	1,769	1.98%
2020/10/05	13	222.35	14	220.39	223.00	-1	1,826	-0.05%
2020/09/30	12	221.00	2	217.50	222.00	10	1,925	0.52%
2020/09/29	1	216.50	2	218.00	216.00	-1	2,006	-0.05%
2020/09/28	1	213.00	1	220.00	213.00	0	2,034	0.00%
2020/09/25	22	219.80	31	225.03	218.00	-9	2,101	-0.43%
2020/09/24	8	227.44	5	230.40	225.00	3	2,142	0.14%
2020/09/23	21	231.33	10	232.50	233.50	11	2,291	0.48%
2020/09/22	11	225.73	0	0.00	225.00	11	2,381	0.46%
2020/09/21	0	0.00	36	225.83	227.50	-36	2,399	-1.50%
2020/09/18	0	0.00	1	226.00	227.50	-1	2,406	-0.04%
2020/09/17	0	0.00	16	229.75	227.50	-16	2,407	-0.66%
2020/09/16	17	234.47	8	231.00	234.00	9	2,425	0.37%
2020/09/15	12	229.92	8	229.38	223.50	4	2,510	0.16%
2020/09/14	17	227.68	1	227.00	228.50	16	2,508	0.64%
2020/09/11	3	225.67	4	222.50	222.00	-1	2,519	-0.04%
2020/09/10	1	230.50	1	230.00	230.00	0	2,537	0.00%
2020/09/09	28	229.88	35	226.86	229.00	-7	2,573	-0.27%
2020/09/08	19	246.08	183	243.23	227.50	-164	2,526	-6.49%	大賣/鉅額交易
2020/09/07	606	242.18	301	243.87	237.00	305	2,417	12.61%	大買/大賣/鉅額交易
2020/09/04	12	223.92	77	222.51	224.50	-65	2,339	-2.78%
2020/09/03	41	225.51	54	220.09	227.50	-13	2,340	-0.56%
2020/09/02	65	221.79	7	219.93	223.00	58	2,322	2.50%
2020/09/01	59	218.83	116	227.43	217.00	-57	2,350	-2.42%	大賣/
2020/08/31	79	222.14	38	215.79	228.00	41	2,296	1.79%
2020/08/28	37	208.97	0	0.00	207.50	37	2,229	1.66%
2020/08/27	6	208.17	68	212.65	207.00	-62	2,281	-2.72%
2020/08/26	65	206.92	3	209.17	210.00	62	2,274	2.73%
2020/08/25	2	199.50	2	198.00	198.00	0	2,255	0.00%
2020/08/24	0	0.00	1	196.00	196.00	-1	2,256	-0.04%
2020/08/21	0	0.00	22	195.61	195.00	-22	2,272	-0.97%
2020/08/20	1,022	205.55	1,002	203.02	189.50	20	2,295	0.87%	大買/大賣/
2020/08/19	8	196.94	1	200.00	198.50	7	2,207	0.32%
2020/08/18	1	198.00	0	0.00	198.00	1	2,204	0.05%
2020/08/13	11	210.73	10	203.35	201.00	1	2,212	0.05%
2020/08/12	0	0.00	14	199.68	208.50	-14	2,208	-0.63%
2020/08/11	3	209.33	13	207.69	206.00	-10	2,203	-0.45%
2020/08/10	5	215.30	22	212.64	208.00	-17	2,218	-0.77%
2020/08/07	0	0.00	9	213.44	209.00	-9	2,208	-0.41%
2020/08/06	0	0.00	2	217.50	218.00	-2	2,197	-0.09%
2020/08/05	17	218.26	160	225.38	218.00	-143	2,194	-6.52%	大賣/鉅額交易
2020/08/04	188	218.31	90	209.96	222.00	98	2,143	4.57%	大買/
2020/08/03	59	210.12	36	204.03	206.50	23	2,107	1.09%
2020/07/31	35	202.51	8	197.19	203.50	27	2,081	1.30%
2020/07/30	90	197.02	9	199.44	195.50	81	2,111	3.84%
2020/07/29	48	194.67	8	186.88	197.00	40	2,137	1.87%
2020/07/28	2	187.00	9	187.00	188.00	-7	2,131	-0.33%
2020/07/24	1	194.00	11	194.82	192.50	-10	2,212	-0.45%
2020/07/23	1	197.50	9	200.61	200.00	-8	2,206	-0.36%
2020/07/22	1	204.00	48	201.20	200.00	-47	2,200	-2.14%
2020/07/21	118	202.70	0	0.00	202.50	118	2,188	5.39%	大買/鉅額交易
2020/07/17	23	189.00	0	0.00	190.00	23	2,160	1.06%
2020/07/16	1	194.00	0	0.00	195.00	1	2,162	0.05%
2020/07/14	8	197.81	10	204.00	197.50	-2	2,187	-0.09%
2020/07/13	1	206.00	0	0.00	205.00	1	2,166	0.05%
2020/07/10	8	215.31	40	212.36	205.50	-32	2,164	-1.48%
2020/07/09	1	213.00	48	205.47	213.00	-47	2,134	-2.20%
2020/07/08	33	202.08	4	200.75	202.00	29	2,043	1.42%
2020/07/07	3	189.67	100	192.75	188.00	-97	1,973	-4.92%
2020/07/06	68	195.18	44	194.17	195.00	24	1,959	1.22%
2020/07/03	66	192.19	72	192.46	190.00	-6	1,908	-0.31%
2020/07/02	90	192.66	79	187.24	188.00	11	1,857	0.59%
2020/07/01	65	174.95	70	164.89	180.00	-5	1,722	-0.29%
2020/06/30	62	163.71	6	160.83	164.00	56	1,659	3.37%
2020/06/29	2	157.50	11	156.91	155.50	-9	1,690	-0.53%
2020/06/24	4	162.00	43	162.08	161.00	-39	1,716	-2.27%
2020/06/23	33	163.76	53	167.29	163.00	-20	1,726	-1.16%
2020/06/22	59	171.81	26	171.56	168.50	33	1,735	1.90%
2020/06/19	13	163.31	61	162.11	165.00	-48	1,627	-2.95%
2020/06/18	75	163.14	17	161.47	163.00	58	1,624	3.57%
2020/06/17	90	163.10	11	161.05	162.00	79	1,623	4.87%
2020/06/16	30	159.82	10	155.05	158.00	20	1,672	1.20%
2020/06/15	12	155.63	6	153.17	151.00	6	1,635	0.37%
2020/06/12	3	150.00	73	150.73	153.50	-70	1,663	-4.21%
2020/06/11	70	160.68	60	159.18	155.00	10	1,697	0.59%
2020/06/10	124	161.12	17	158.97	162.50	107	1,707	6.27%	大買/鉅額交易
2020/06/09	8	159.38	14	158.14	157.00	-6	1,696	-0.35%
2020/06/08	25	158.00	74	158.20	155.50	-49	1,705	-2.87%
2020/06/05	35	165.34	5	164.00	166.50	30	1,655	1.81%
2020/06/04	25	161.60	48	163.17	161.50	-23	1,628	-1.41%
2020/06/03	128	161.90	29	159.84	162.50	99	1,610	6.15%	大買/
2020/06/02	16	158.44	26	156.56	155.50	-10	1,559	-0.64%
2020/06/01	68	153.18	3	151.33	154.50	65	1,542	4.21%
2020/05/29	8	147.50	17	146.88	148.00	-9	1,526	-0.59%
2020/05/28	42	153.70	6	157.50	149.00	36	1,521	2.37%
2020/05/27	12	157.83	29	158.72	156.50	-17	1,501	-1.13%
2020/05/26	168	149.60	3	153.67	155.00	165	1,469	11.23%	大買/鉅額交易
2020/05/25	0	0.00	13	143.69	145.00	-13	1,457	-0.89%
2020/05/22	2	149.25	10	147.15	146.00	-8	1,470	-0.54%
2020/05/21	38	153.66	1	151.00	151.50	37	1,470	2.52%
2020/05/20	8	150.50	2	150.00	150.00	6	1,468	0.41%
2020/05/19	14	146.32	10	145.50	148.50	4	1,472	0.27%
2020/05/18	1	145.00	12	140.96	144.00	-11	1,476	-0.75%
2020/05/15	0	0.00	14.1	144.51	145.00	-14.1	1,508	-0.93%
2020/05/14	2	149.25	41	148.11	148.00	-39	1,494	-2.61%
2020/05/13	8	155.25	6	153.42	155.50	2	1,497	0.13%
2020/05/12	5	155.40	2	155.00	155.00	3	1,520	0.20%
2020/05/11	4	164.25	3	162.83	163.00	1	1,522	0.07%
2020/05/08	2	167.00	0	0.00	163.50	2	1,522	0.13%
2020/05/07	2	160.75	9.1	159.07	161.00	-7.1	1,500	-0.47%
2020/05/06	11	163.23	9	160.94	158.50	2	1,486	0.13%
2020/05/05	13	158.23	10.2	158.49	156.50	2.8	1,454	0.19%
2020/05/04	28	153.82	41	151.45	154.00	-13	1,423	-0.91%
2020/04/30	5.3	157.32	97	157.12	156.00	-91.7	1,427	-6.43%
2020/04/29	33	152.36	758	154.37	158.00	-725	1,404	-51.62%	大賣/鉅額交易
2020/04/28	41	143.33	5	142.20	144.00	36	1,342	2.68%
2020/04/24	1	139.00	0	0.00	139.00	1	1,345	0.07%
2020/04/23	6	140.17	17	139.94	138.00	-11	1,352	-0.81%
2020/04/22	0	0.00	24	138.33	140.00	-24	1,364	-1.76%
2020/04/21	0	0.00	13	138.50	140.00	-13	1,361	-0.95%
2020/04/20	5	151.60	1	147.00	145.00	4	1,356	0.29%
2020/04/17	3	147.67	100	144.91	148.00	-97	1,339	-7.24%
2020/04/16	0	0.00	8	141.25	140.50	-8	1,313	-0.61%
2020/04/15	26	142.08	115	141.29	142.00	-89	1,317	-6.75%	大賣/
2020/04/14	78	143.67	10	141.65	142.50	68	1,316	5.17%
2020/04/13	30	136.53	62	133.90	138.00	-32	1,298	-2.46%
2020/04/10	25	136.00	0	0.00	136.00	25	1,299	1.92%
2020/04/09	0	0.00	50	140.00	138.00	-50	1,306	-3.83%
2020/04/08	25	138.00	5	137.50	137.50	20	1,309	1.53%
2020/04/07	0	0.00	5	135.30	135.00	-5	1,303	-0.38%
2020/04/06	2	135.25	35	136.64	134.50	-33	1,298	-2.54%
2020/04/01	34	132.53	1	134.50	133.50	33	1,331	2.48%
2020/03/31	1	125.00	16	125.97	126.00	-15	1,301	-1.15%
2020/03/30	18	126.67	2	125.25	123.50	16	1,264	1.27%
2020/03/27	180	124.15	131	122.48	124.50	49	1,248	3.92%	大買/大賣/
2020/03/26	189	113.09	3	111.33	113.50	186	1,255	14.82%	大買/鉅額交易
2020/03/25	4	103.25	4	102.50	103.50	0	1,239	0.00%
2020/03/24	4	92.53	0	0.00	94.10	4	1,267	0.32%
2020/03/23	1	86.40	20	86.47	85.60	-19	1,374	-1.38%
2020/03/20	16	105.53	21	101.86	95.00	-5	1,429	-0.35%
2020/03/19	2	102.75	4	104.25	102.50	-2	1,393	-0.14%
2020/03/18	7	118.07	72	124.49	113.50	-65	1,418	-4.58%
2020/03/17	80	131.16	54	129.68	126.00	26	1,414	1.84%
2020/03/16	0	0.00	14	127.04	132.00	-14	1,419	-0.99%
2020/03/13	43	124.71	4	125.25	127.00	39	1,407	2.77%
2020/03/12	7	143.50	47	142.04	138.00	-40	1,412	-2.83%
2020/03/10	1	153.50	64	152.06	157.00	-63	1,499	-4.20%
2020/03/09	1	155.00	13	156.69	155.50	-12	1,570	-0.76%
2020/03/06	0	0.00	3	168.83	161.50	-3	1,595	-0.19%
2020/03/05	41	163.04	0	0.00	164.00	41	1,610	2.55%
2020/03/04	0	0.00	6	158.50	160.00	-6	1,638	-0.37%
2020/03/03	1	163.00	0	0.00	161.50	1	1,705	0.06%
2020/03/02	2	159.00	80	158.00	159.00	-78	1,757	-4.44%
2020/02/27	9	161.39	11	162.41	157.50	-2	1,776	-0.11%
2020/02/26	4	166.38	31	165.42	164.00	-27	1,771	-1.52%
2020/02/25	63	170.13	3	170.17	168.50	60	1,764	3.40%
2020/02/24	0	0.00	9	163.00	164.00	-9	1,765	-0.51%
2020/02/21	1	168.50	89	170.07	168.00	-88	1,789	-4.92%
2020/02/20	49	171.52	8	172.81	172.50	41	1,796	2.28%
2020/02/19	14	174.29	39	173.05	172.00	-25	1,842	-1.36%
2020/02/18	44	179.93	24	175.21	171.50	20	1,875	1.07%
2020/02/17	32	176.92	39	178.23	177.00	-7	1,840	-0.38%
2020/02/14	10	177.95	54	172.58	179.00	-44	1,835	-2.40%
2020/02/13	101	176.92	55	172.05	174.00	46	1,832	2.51%	大買/
2020/02/12	72	168.11	2	168.75	171.00	70	1,807	3.87%
2020/02/11	0	0.00	4	161.63	160.00	-4	1,794	-0.22%
2020/02/10	0	0.00	2	153.00	156.00	-2	1,814	-0.11%
2020/02/07	0	0.00	2	155.50	156.50	-2	1,824	-0.11%
2020/02/06	32	159.58	16	156.94	162.00	16	1,842	0.87%
2020/02/05	2	156.25	1	159.00	154.50	1	1,844	0.05%
2020/02/04	8	160.75	76	160.81	160.00	-68	1,846	-3.68%
2020/02/03	14	160.68	2	160.00	159.50	12	1,886	0.64%
2020/01/30	10	160.75	37	164.68	160.50	-27	1,947	-1.39%
2020/01/20	0	0.00	7	177.43	178.00	-7	1,966	-0.36%
2020/01/17	4	178.63	13	178.04	176.50	-9	2,032	-0.44%
2020/01/16	2	179.00	12	177.08	178.50	-10	2,055	-0.49%
2020/01/15	5	174.40	2	176.00	175.50	3	2,134	0.14%
2020/01/14	30	173.52	20	174.50	175.00	10	2,170	0.46%
2020/01/13	36	171.03	25	168.00	173.50	11	2,191	0.50%
2020/01/10	3	167.00	3	165.00	165.00	0	2,198	0.00%
2020/01/09	17	166.59	0	0.00	167.00	17	2,189	0.78%
2020/01/08	2	163.00	18	163.31	162.50	-16	2,181	-0.73%
2020/01/07	24	171.46	142	167.86	164.50	-118	2,171	-5.43%	大賣/鉅額交易
2020/01/06	2	174.00	26	171.38	171.00	-24	2,150	-1.12%
2020/01/03	6	180.33	6	182.33	177.00	0	2,134	0.00%
2020/01/02	1	179.00	1	179.50	178.00	0	2,119	0.00%
2019/12/31	3	176.67	16	174.75	177.50	-13	2,107	-0.62%
2019/12/30	0	0.00	2	172.50	172.00	-2	2,091	-0.10%
2019/12/27	43	181.09	15	177.37	175.00	28	2,085	1.34%
2019/12/26	5	174.60	4	176.88	178.00	1	2,026	0.05%
2019/12/25	5	175.20	4.5	175.56	174.00	0.5	2,021	0.02%
2019/12/24	27	176.06	18	176.81	177.50	9	2,036	0.44%
2019/12/23	55	175.25	0	0.00	174.50	55	2,032	2.71%
2019/12/20	5	173.80	9	171.78	173.00	-4	2,005	-0.20%
2019/12/19	8	175.13	30	176.10	173.50	-22	1,981	-1.11%
2019/12/18	57	178.00	37	177.93	176.00	20	1,947	1.03%
2019/12/17	226	170.87	23	167.63	169.00	203	1,834	11.07%	大買/鉅額交易
2019/12/16	29	165.67	7	167.36	166.00	22	1,763	1.25%
2019/12/13	2	156.75	21	159.79	155.00	-19	1,724	-1.10%
2019/12/12	1	167.00	22	169.25	164.00	-21	1,686	-1.24%
2019/12/11	42	169.81	10	168.50	167.00	32	1,665	1.92%
2019/12/10	1	162.50	1	165.00	167.00	0	1,618	0.00%
2019/12/09	11	162.41	18	162.64	161.00	-7	1,596	-0.44%
2019/12/06	28	164.16	120	165.61	162.50	-92	1,589	-5.79%	大賣/
2019/12/05	5	157.20	4	157.38	159.00	1	1,513	0.07%
2019/12/04	143	158.98	51	159.06	154.00	92	1,505	6.11%	大買/
2019/12/03	3	153.17	4	154.25	152.00	-1	1,446	-0.07%
2019/12/02	4	153.63	13	152.15	158.50	-9	1,471	-0.61%
2019/11/29	39	156.26	24	157.42	152.00	15	1,453	1.03%
2019/11/28	27	156.54	13	153.69	156.00	14	1,476	0.95%
2019/11/27	17	153.18	22	152.39	149.00	-5	1,435	-0.35%
2019/11/26	10	146.30	6	147.42	146.50	4	1,424	0.28%
2019/11/25	1	139.00	0	0.00	138.00	1	1,498	0.07%
2019/11/22	1	138.50	17	136.24	135.50	-16	1,531	-1.04%
2019/11/21	10	135.50	20	136.85	139.50	-10	1,538	-0.65%
2019/11/20	23	137.48	36	138.31	135.00	-13	1,544	-0.84%
2019/11/19	37	146.03	14	147.00	144.00	23	1,547	1.49%
2019/11/18	8	152.13	40	155.84	148.00	-32	1,548	-2.07%
2019/11/15	46	152.83	17	151.76	154.50	29	1,531	1.89%
2019/11/14	0	0.00	2	143.00	143.50	-2	1,489	-0.13%
2019/11/13	26	144.75	0	0.00	145.50	26	1,483	1.75%
2019/11/12	3	147.33	0	0.00	144.00	3	1,476	0.20%
2019/11/11	56	140.03	12	139.63	139.00	44	1,460	3.01%
2019/11/08	4	144.00	13	146.00	143.50	-9	1,453	-0.62%
2019/11/07	2	146.00	1	150.00	148.50	1	1,445	0.07%
2019/11/06	1	150.50	23	151.30	151.50	-22	1,424	-1.54%
2019/11/05	20	152.83	11	155.00	154.00	9	1,405	0.64%
2019/11/04	1	151.50	20	150.90	149.00	-19	1,391	-1.37%
2019/10/31	4	155.00	23	157.85	153.00	-19	1,366	-1.39%
2019/10/30	31	152.48	35	152.49	153.00	-4	1,311	-0.30%
2019/10/29	0	0.00	18	146.67	143.00	-18	1,243	-1.45%
2019/10/28	6	147.17	24	147.73	148.00	-18	1,229	-1.46%
2019/10/25	33	148.11	3	149.67	145.00	30	1,200	2.50%
2019/10/24	15	140.17	27	143.00	145.50	-12	1,133	-1.06%
2019/10/23	31	145.79	93	141.24	144.00	-62	1,105	-5.61%
2019/10/22	139	132.96	69	132.43	135.50	70	1,012	6.92%	大買/
2019/10/21	7	130.07	26	130.06	128.00	-19	973	-1.95%
2019/10/18	33	123.32	2	125.50	127.00	31	954	3.25%
2019/10/16	0	0.00	2	119.00	119.00	-2	940	-0.21%
2019/10/15	2	120.75	0	0.00	119.00	2	948	0.21%
2019/10/14	6	118.08	1	116.00	117.50	5	948	0.53%
2019/10/02	0	0.00	3	122.00	122.50	-3	1,013	-0.30%
2019/10/01	7	122.71	6	120.50	122.00	1	1,028	0.10%
2019/09/27	4	127.88	58	126.81	123.50	-54	1,057	-5.10%
2019/09/26	13	126.81	4	126.25	126.00	9	1,064	0.85%
2019/09/24	1	121.00	1	123.00	120.50	0	1,075	0.00%
2019/09/23	1	119.00	1	121.00	121.00	0	1,085	0.00%
2019/09/20	1	119.50	1	119.50	119.50	0	1,087	0.00%
2019/09/19	4	121.25	6	121.42	123.00	-2	1,081	-0.18%
2019/09/18	1	123.00	4	123.00	121.00	-3	1,082	-0.28%
2019/09/16	2	131.00	7	128.50	127.00	-5	1,085	-0.46%
2019/09/10	0	0.00	1	129.00	126.00	-1	1,065	-0.09%
2019/09/09	0	0.00	6	126.00	127.00	-6	1,055	-0.57%
2019/09/06	2	129.50	13	130.77	126.00	-11	1,048	-1.05%
2019/09/05	3	132.17	16	131.88	130.00	-13	1,027	-1.26%
2019/09/04	9	133.72	1	131.50	131.50	8	1,003	0.80%
2019/09/03	1	132.00	3	132.00	130.00	-2	947	-0.21%
2019/09/02	4	131.75	5	128.90	133.50	-1	931	-0.11%
2019/08/30	2	127.75	0	0.00	122.00	2	875	0.23%
2019/08/29	6	129.50	10	128.45	126.00	-4	846	-0.47%
2019/08/28	4	128.50	10	128.05	126.00	-6	799	-0.75%
2019/08/27	45	117.24	5	115.00	122.50	40	698	5.72%
2019/08/26	61	112.65	7	112.29	112.00	54	655	8.24%
2019/08/23	98	118.38	0	0.00	117.00	98	639	15.31%
2019/08/22	6	120.33	0	0.00	118.50	6	615	0.98%
2019/08/21	4	115.25	3	115.00	116.00	1	581	0.17%
2019/08/20	11	113.05	0	0.00	115.00	11	560	1.96%
2019/08/12	0	0.00	1	107.50	105.50	-1	526	-0.19%
2019/08/06	20	102.00	0	0.00	105.00	20	539	3.71%
2019/08/05	11	102.95	0	0.00	103.50	11	534	2.06%
2019/07/30	1	107.50	0	0.00	107.50	1	539	0.19%
2019/07/22	5	117.20	5	117.80	117.00	0	531	0.00%
2019/07/19	10	118.00	10	117.50	117.50	0	519	0.00%
2019/07/18	0	0.00	5	113.50	113.50	-5	516	-0.97%
2019/07/15	0	0.00	18	121.31	118.50	-18	509	-3.53%
2019/07/12	0	0.00	11	120.55	122.00	-11	508	-2.17%
2019/07/11	1	122.00	33	120.67	119.00	-32	494	-6.47%
2019/07/10	38	117.66	10	116.75	116.50	28	467	5.99%
2019/07/08	2	114.00	36	117.82	116.50	-34	455	-7.46%
2019/07/05	61	115.08	5	114.50	114.00	56	440	12.71%
2019/07/04	11	120.41	54	118.65	116.50	-43	424	-10.12%
2019/07/03	2	115.00	2	118.00	115.50	0	389	0.00%
2019/07/01	0	0.00	5	102.00	105.00	-5	330	-1.51%
2019/06/28	5	99.68	3	97.20	100.00	2	315	0.63%
2019/06/26	3	94.50	0	0.00	97.00	3	299	1.00%
2019/06/06	17	81.09	0	0.00	80.50	17	309	5.50%
2019/05/30	10	83.05	0	0.00	83.40	10	313	3.19%
2019/05/28	11	81.42	0	0.00	83.80	11	316	3.47%
2019/05/27	20	82.17	0	0.00	82.00	20	314	6.36%
2019/05/24	12	84.23	0	0.00	84.00	12	312	3.84%
2019/05/17	0	0.00	0.5	89.70	90.60	-0.5	299	-0.16%
2019/05/14	44	82.25	0	0.00	83.80	44	281	15.63%
2019/05/13	13	86.00	0	0.00	85.70	13	271	4.79%