家登 (3680)-永豐金-敦南券商分點個股進出

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

家登

(3680)

可現股當沖

股價
397.0
漲跌
▼12.5
漲幅
-3.05%
成交量
3,182張
產業
上櫃半導體類股▼0.24%
571人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	1.1	398.01	1	402.86	397.00	0.1	1,929	0.01%
2024/05/02	1.1	406.63	2	410.75	409.50	-0.9	1,919	-0.05%
2024/04/30	0.1	421.00	0.1	425.50	423.00	0	1,923	0.00%
2024/04/29	1	426.50	1	424.50	426.50	0	2,008	0.00%
2024/04/26	0.1	430.00	1.1	425.26	424.00	-1	2,042	-0.05%
2024/04/25	1.2	421.46	0	0.00	420.00	1.2	2,090	0.06%
2024/04/24	0	0.00	0.3	437.96	442.00	-0.3	2,085	-0.01%
2024/04/23	0	408.00	3	405.00	410.00	-3	2,076	-0.14%
2024/04/22	2.1	413.07	0	411.50	404.50	2.1	2,062	0.10%
2024/04/19	4.6	430.81	0	0.00	419.50	4.6	2,040	0.23%
2024/04/18	1.2	464.74	3.1	469.25	464.00	-1.8	1,983	-0.09%
2024/04/17	1.2	467.19	1.2	478.57	482.00	0	1,961	0.00%
2024/04/16	0.1	456.25	1.1	459.37	459.50	-1	1,946	-0.05%
2024/04/15	0	467.67	1	470.00	469.50	-1	1,935	-0.05%
2024/04/12	2	481.97	3	481.50	479.00	-1	1,918	-0.05%
2024/04/11	0	0.00	0	466.50	470.50	0	1,866	0.00%
2024/04/10	2.1	448.57	1	453.00	451.00	1.1	1,855	0.06%
2024/04/09	3.1	484.68	2	473.00	468.00	1.1	1,821	0.06%
2024/04/08	0.2	468.75	0	469.00	469.00	0.2	1,789	0.01%
2024/04/03	3	471.17	0.8	470.96	474.00	2.2	1,778	0.12%
2024/04/02	13.3	461.96	22	464.30	475.50	-8.7	1,758	-0.49%
2024/04/01	10.4	454.14	3	451.67	458.00	7.4	1,685	0.44%
2024/03/29	2.4	438.35	3	443.50	434.00	-0.6	1,648	-0.04%
2024/03/28	0.1	440.00	1.1	433.36	432.50	-1	1,602	-0.06%
2024/03/27	0	0.00	1.2	422.67	426.00	-1.2	1,587	-0.07%
2024/03/26	1.1	432.81	2	434.00	423.00	-1	1,590	-0.06%
2024/03/25	5	435.30	2	428.25	430.50	3	1,585	0.19%
2024/03/21	0	0.00	0	432.00	425.00	0	1,585	0.00%
2024/03/20	1.1	432.19	1	440.00	427.00	0.1	1,593	0.00%
2024/03/19	7	440.10	4.1	456.57	444.00	2.9	1,595	0.18%
2024/03/18	22	416.84	20	420.50	425.00	2	1,547	0.13%
2024/03/15	0	422.00	0	0.00	409.00	0	1,557	0.00%
2024/03/14	0	402.50	0.3	412.60	414.00	-0.2	1,559	-0.01%
2024/03/13	3.2	414.89	2	404.50	404.00	1.1	1,599	0.07%
2024/03/12	0.2	420.00	0	0.00	416.50	0.2	1,610	0.01%
2024/03/11	0.1	418.00	6	422.00	417.50	-6	1,647	-0.36%
2024/03/08	0.2	437.29	17	427.32	423.00	-16.8	1,668	-1.00%
2024/03/07	0	446.50	0.2	447.50	444.00	-0.2	1,690	-0.01%
2024/03/06	0	450.00	8	450.00	454.00	-8	1,676	-0.48%
2024/03/05	0	450.00	0	0.00	452.50	0	1,698	0.00%
2024/03/04	1.1	465.95	5	465.77	457.00	-3.9	1,726	-0.23%
2024/03/01	23.1	457.80	1.2	453.42	451.50	21.9	1,699	1.29%
2024/02/27	9.2	442.96	9.1	448.20	448.50	0.1	1,692	0.00%
2024/02/26	14.2	462.99	8	462.56	459.00	6.2	1,715	0.36%
2024/02/23	3.1	460.60	4.4	458.85	470.00	-1.3	1,687	-0.08%
2024/02/22	11	425.00	11	427.37	429.00	0	1,588	0.00%
2024/02/21	0	0.00	1	417.63	421.00	-1	1,567	-0.06%
2024/02/20	1	421.00	1	421.00	420.00	0	1,569	0.00%
2024/02/19	9.1	428.91	7	430.00	427.00	2.1	1,553	0.14%
2024/02/16	2	438.74	3	447.33	433.00	-1	1,560	-0.06%
2024/02/15	6	441.49	3.1	439.29	446.00	2.9	1,551	0.19%
2024/02/05	1	414.46	2	414.99	411.00	-1	1,554	-0.07%
2024/02/02	0	405.75	2	406.25	405.00	-2	1,543	-0.13%
2024/02/01	0	408.00	2.1	410.98	405.00	-2.1	1,568	-0.13%
2024/01/31	1	407.50	2	407.00	402.00	-1	1,566	-0.06%
2024/01/30	2.1	395.51	0.1	402.00	402.00	2	1,565	0.13%
2024/01/29	11.1	389.05	11	392.27	395.50	0.1	1,569	0.01%
2024/01/26	0.1	387.88	0	0.00	386.50	0.1	1,577	0.01%
2024/01/25	1	408.50	2.1	392.93	392.50	-1.1	1,606	-0.07%
2024/01/24	0	0.00	2	400.00	399.00	-2	1,573	-0.13%
2024/01/23	43	397.03	44.6	400.56	398.00	-1.6	1,566	-0.10%
2024/01/22	13.2	383.22	13	383.50	387.00	0.2	1,482	0.01%
2024/01/19	3	374.33	3	375.83	377.50	0	1,455	0.00%
2024/01/18	1	363.00	0	0.00	360.50	1	1,431	0.07%
2024/01/17	0	0.00	17.1	367.23	368.50	-17.1	1,445	-1.19%
2024/01/16	0.1	367.00	19	367.21	366.50	-18.9	1,443	-1.31%
2024/01/12	14	363.21	4	360.75	360.00	10	1,493	0.67%
2024/01/11	0	0.00	7	368.65	368.00	-7	1,502	-0.47%
2024/01/10	3	352.50	1.1	354.57	357.00	1.9	1,511	0.13%
2024/01/09	0.1	363.22	0	0.00	363.00	0.1	1,514	0.01%
2024/01/08	2	355.50	0	0.00	358.50	2	1,530	0.13%
2024/01/05	1	355.50	0	0.00	355.00	1	1,554	0.06%
2024/01/04	6	358.33	0	0.00	357.50	6	1,604	0.37%
2024/01/03	2	362.75	3	365.00	363.00	-1	1,654	-0.06%
2024/01/02	2	369.50	0	0.00	366.50	2	1,751	0.11%
2023/12/29	0	0.00	1	371.00	370.50	-1	1,805	-0.06%
2023/12/27	0.1	372.00	0	0.00	371.00	0.1	1,833	0.01%
2023/12/25	0	0.00	1	369.50	369.50	-1	1,871	-0.05%
2023/12/21	2	369.00	4	370.13	371.50	-2	1,894	-0.11%
2023/12/20	1	371.50	0.3	374.00	373.50	0.7	1,906	0.04%
2023/12/18	0	0.00	11	373.91	374.00	-11	1,919	-0.57%
2023/12/15	5	365.10	0.1	364.00	362.00	5	1,904	0.26%
2023/12/14	0	0.00	1.1	374.28	368.00	-1.1	1,895	-0.06%
2023/12/13	1	368.00	0	0.00	367.00	1	1,893	0.05%
2023/12/12	5.1	368.80	2.2	369.00	367.50	2.9	1,910	0.15%
2023/12/11	2	372.00	1	372.00	374.50	1	1,895	0.05%
2023/12/08	3.3	369.02	4	370.75	372.50	-0.7	1,899	-0.04%
2023/12/07	9.1	370.60	1.1	369.27	369.00	8	1,869	0.43%
2023/12/06	1	375.51	6.5	379.31	377.50	-5.5	1,845	-0.30%
2023/12/05	11	369.46	1	370.50	372.00	10	1,839	0.54%
2023/12/04	16.1	379.78	4	379.00	377.00	12.1	1,877	0.65%
2023/12/01	0	384.50	28	385.55	389.00	-28	1,828	-1.53%
2023/11/30	5	384.50	1	393.00	382.00	4	1,823	0.22%
2023/11/29	2	388.49	4	388.73	389.50	-2	1,807	-0.11%
2023/11/28	5.2	380.96	1	380.50	380.00	4.2	1,776	0.23%
2023/11/27	1	378.00	3	377.17	375.00	-2	1,796	-0.11%
2023/11/24	7	381.64	2	381.25	383.00	5	1,797	0.28%
2023/11/23	8.1	393.17	14	388.32	388.00	-6	1,790	-0.33%
2023/11/22	10.2	382.23	0	0.00	381.00	10.2	1,739	0.58%
2023/11/21	1	380.00	1	382.00	376.50	0	1,754	0.00%
2023/11/20	1	377.00	0	0.00	376.00	1	1,802	0.06%
2023/11/17	1	381.00	3	380.50	381.50	-2	1,915	-0.10%
2023/11/15	0	0.00	2	378.00	372.00	-2	1,981	-0.10%
2023/11/14	2	376.25	1.1	374.09	374.50	0.9	2,031	0.04%
2023/11/13	2.1	377.48	9.1	377.30	375.00	-7	2,025	-0.34%
2023/11/09	1.4	356.81	2	358.50	360.00	-0.6	1,967	-0.03%
2023/11/08	1	367.00	1	367.06	366.00	0	1,939	0.00%
2023/11/07	6	373.58	4	374.37	374.00	2	1,921	0.10%
2023/11/03	0	373.50	3	372.67	373.50	-3	1,932	-0.16%
2023/11/02	7	354.06	16.3	359.17	367.50	-9.2	1,950	-0.47%
2023/11/01	1	342.50	0	0.00	340.00	1	1,918	0.05%
2023/10/31	2.1	337.62	1	337.50	336.00	1.1	1,939	0.06%
2023/10/30	1	354.00	0	0.00	355.00	1	1,935	0.05%
2023/10/27	2.1	354.90	1	352.00	350.00	1.1	1,939	0.06%
2023/10/26	7	358.14	4	361.50	356.00	3	1,952	0.15%
2023/10/25	4	381.25	7	381.21	378.50	-3	1,940	-0.16%
2023/10/24	5	373.80	0.2	373.00	374.00	4.8	1,921	0.25%
2023/10/23	0	368.00	6	370.92	365.00	-6	1,928	-0.31%
2023/10/20	7.1	366.79	5.1	375.65	378.00	1.9	1,930	0.10%
2023/10/19	5.1	368.49	0	366.50	367.50	5.1	1,929	0.26%
2023/10/18	4.2	371.58	4.1	370.86	368.50	0.1	1,946	0.00%
2023/10/17	13.1	382.76	2.2	380.98	383.00	10.9	1,939	0.56%
2023/10/16	0	0.00	0	378.37	376.00	0	1,938	0.00%
2023/10/13	0	0.00	21	386.38	388.50	-21	1,938	-1.08%
2023/10/12	2.1	372.33	31	384.32	387.00	-28.9	1,942	-1.49%
2023/10/11	4	385.75	7	383.71	382.00	-3	1,931	-0.16%
2023/10/06	78	381.59	53.6	381.32	380.50	24.4	1,902	1.28%
2023/10/05	42	371.05	39	369.86	368.50	3	1,827	0.16%
2023/10/04	1	357.00	10	353.95	357.00	-9	1,789	-0.50%
2023/10/03	0	0.00	1.2	355.14	356.50	-1.2	1,805	-0.06%
2023/10/02	2	357.25	3	356.01	357.50	-1	1,804	-0.06%
2023/09/28	1.3	342.63	4	344.50	344.00	-2.7	1,782	-0.15%
2023/09/27	7	340.36	2	340.75	341.00	5	1,785	0.28%
2023/09/26	2.1	344.34	1	345.00	342.00	1.1	1,822	0.06%
2023/09/25	1	338.00	2	335.25	338.00	-1	1,817	-0.06%
2023/09/22	3	324.15	0	0.00	326.50	3	1,819	0.17%
2023/09/21	0	327.00	1	325.00	325.50	-1	1,820	-0.05%
2023/09/20	1.6	335.89	0	0.00	335.00	1.6	1,838	0.08%
2023/09/19	0.2	333.59	1	337.00	332.50	-0.8	1,891	-0.04%
2023/09/18	17	336.03	17	338.82	330.50	0	1,933	0.00%
2023/09/15	4.2	336.32	1	340.00	335.00	3.2	1,948	0.16%
2023/09/14	0.3	344.00	0	0.00	343.50	0.3	1,955	0.01%
2023/09/13	1	326.50	1	333.00	336.00	0	1,974	0.00%
2023/09/12	6.1	323.59	4	323.13	322.00	2.1	1,977	0.10%
2023/09/08	5	342.78	4	342.00	335.50	1	2,020	0.05%
2023/09/07	10	345.80	5.2	351.23	350.00	4.8	2,044	0.23%
2023/09/06	0.1	330.00	0	0.00	332.00	0.1	2,077	0.00%
2023/09/05	1	330.00	1	332.00	330.00	0	2,142	0.00%
2023/09/04	1.1	333.45	0	0.00	333.00	1.1	2,165	0.05%
2023/09/01	2	349.00	1	343.50	341.50	1	2,171	0.05%
2023/08/31	2	346.77	3	347.00	345.00	-1	2,178	-0.04%
2023/08/29	2.1	357.28	1	361.00	354.50	1.1	2,202	0.05%
2023/08/28	1	360.00	0	0.00	360.50	1	2,194	0.05%
2023/08/25	1	354.00	1	355.50	355.00	0	2,202	0.00%
2023/08/24	15	367.43	6	367.00	361.50	9	2,197	0.41%
2023/08/23	7	364.86	6.1	374.25	376.50	0.9	2,163	0.04%
2023/08/22	2	363.50	1.1	362.64	367.00	1	2,125	0.04%
2023/08/21	1.1	343.95	0	0.00	362.00	1.1	2,154	0.05%
2023/08/18	8	347.31	2.5	340.44	351.00	5.5	2,124	0.26%
2023/08/17	3	322.50	0	0.00	327.50	3	2,061	0.15%
2023/08/16	0	0.00	0.1	312.50	316.00	-0.1	2,082	0.00%
2023/08/14	2	309.75	0	0.00	309.50	2	2,171	0.09%
2023/08/11	1	317.50	0	0.00	312.50	1	2,283	0.04%
2023/08/10	0.2	327.00	1.1	314.05	310.50	-0.9	2,287	-0.04%
2023/08/09	3.1	319.84	0	0.00	319.00	3.1	2,260	0.13%
2023/08/08	7.1	331.44	7	324.64	326.00	0.1	2,262	0.00%
2023/08/07	2.1	342.02	0	0.00	341.00	2.1	2,236	0.09%
2023/08/04	1.2	332.43	0.1	335.00	337.00	1.1	2,258	0.05%
2023/08/02	3.2	348.31	2	344.25	339.50	1.2	2,241	0.05%
2023/08/01	0	0.00	4	359.50	358.00	-4	2,228	-0.18%
2023/07/31	0	0.00	1.2	354.33	362.50	-1.2	2,231	-0.05%
2023/07/28	1	347.50	0	0.00	353.50	1	2,213	0.05%
2023/07/27	0.2	349.67	0	0.00	348.50	0.2	2,198	0.01%
2023/07/26	2.4	353.27	22	352.45	349.00	-19.6	2,203	-0.89%
2023/07/25	2.1	366.95	5	362.70	362.00	-2.9	2,204	-0.13%
2023/07/24	5.2	360.58	4	361.50	359.50	1.2	2,207	0.05%
2023/07/21	2.3	369.01	0	0.00	369.50	2.3	2,195	0.10%
2023/07/20	2.1	384.62	5	386.80	383.00	-2.9	2,192	-0.13%
2023/07/19	4	388.75	2.5	387.50	385.00	1.5	2,184	0.07%
2023/07/18	2	389.75	2	391.25	399.00	0	2,234	0.00%
2023/07/17	5.1	395.45	3	401.50	398.00	2.1	2,230	0.09%
2023/07/14	11.1	391.25	7	393.79	393.00	4.1	2,217	0.18%
2023/07/13	4.3	378.62	0	380.50	375.50	4.3	2,215	0.19%
2023/07/12	3.1	386.39	4.1	388.12	385.00	-1	2,241	-0.05%
2023/07/11	1.1	392.82	0.1	394.50	396.50	1	2,287	0.05%
2023/07/10	0	0.00	0.1	409.00	400.00	-0.1	2,297	0.00%
2023/07/07	2.2	396.49	2	397.50	399.00	0.2	2,343	0.01%
2023/07/06	1.1	408.95	27	407.96	405.00	-26	2,397	-1.08%
2023/07/05	1	411.50	1	415.00	413.50	0	2,442	0.00%
2023/07/04	6.1	420.70	11.1	421.07	415.50	-5	2,445	-0.20%
2023/07/03	2	430.00	5.1	428.07	432.50	-3.1	2,433	-0.13%
2023/06/30	11	428.50	2.1	424.40	428.50	8.9	2,455	0.36%
2023/06/29	2	415.75	3.8	418.52	418.00	-1.8	2,467	-0.07%
2023/06/28	5.3	420.64	11	418.45	417.00	-5.7	2,481	-0.23%
2023/06/27	24.5	431.78	26	426.37	416.50	-1.5	2,485	-0.06%
2023/06/26	12	421.66	11	427.45	424.50	1	2,490	0.04%
2023/06/21	5	424.80	7	418.08	427.00	-2	2,464	-0.08%
2023/06/20	1.1	406.50	0	414.00	417.00	1.1	2,474	0.04%
2023/06/19	11	410.00	6	412.89	407.00	5	2,477	0.20%
2023/06/16	17	398.82	12	402.50	400.50	5	2,480	0.20%
2023/06/15	55	402.49	5	403.82	406.00	50	2,542	1.97%
2023/06/14	0	0.00	1	394.00	387.00	-1	2,577	-0.04%
2023/06/13	4	407.38	10.1	401.12	396.00	-6.1	2,585	-0.24%
2023/06/12	6.7	394.52	16	397.74	399.50	-9.4	2,588	-0.36%
2023/06/09	7	377.57	6	375.50	377.50	1	2,532	0.04%
2023/06/08	6	362.75	2.1	363.33	362.00	3.9	2,484	0.16%
2023/06/07	12	351.13	0	0.00	356.50	12	2,463	0.49%
2023/06/05	0.1	355.00	3	354.16	353.50	-2.9	2,454	-0.12%
2023/06/02	4.4	358.30	6	362.50	356.50	-1.6	2,473	-0.06%
2023/06/01	10.1	365.45	14	361.32	363.50	-4	2,536	-0.16%
2023/05/31	0.2	364.25	1	365.00	361.50	-0.8	2,569	-0.03%
2023/05/30	1.1	362.60	0	0.00	366.50	1.1	2,555	0.04%
2023/05/29	3.2	374.13	5	377.10	370.00	-1.8	2,539	-0.07%
2023/05/26	8.1	382.53	9	374.83	375.00	-1	2,523	-0.04%
2023/05/25	6	379.00	7.4	376.12	380.50	-1.4	2,446	-0.06%
2023/05/24	6.1	372.63	17	371.32	369.00	-11	2,388	-0.46%
2023/05/23	3.1	368.68	5	369.30	370.50	-1.9	2,381	-0.08%
2023/05/22	5.2	380.06	8	374.19	367.50	-2.8	2,409	-0.12%
2023/05/19	20	373.48	10	377.75	372.00	10	2,430	0.41%
2023/05/18	10	375.03	3	370.83	370.50	7	2,412	0.29%
2023/05/17	18	367.11	12.1	368.80	373.50	5.9	2,371	0.25%
2023/05/16	0.2	341.50	2	336.50	340.50	-1.8	2,262	-0.08%
2023/05/15	0	333.00	2	332.00	330.50	-2	2,261	-0.09%
2023/05/12	1	334.00	2	332.00	337.00	-1	2,317	-0.04%
2023/05/11	13	340.23	1	341.00	341.00	12	2,412	0.50%
2023/05/10	1.5	340.21	7	342.57	343.00	-5.6	2,430	-0.23%
2023/05/09	0	0.00	4.1	336.00	333.50	-4.1	2,441	-0.17%
2023/05/05	0	0.00	2	340.50	341.50	-2	2,475	-0.08%
2023/05/04	2	351.00	1	346.00	345.50	1	2,488	0.04%
2023/05/03	1	348.00	0	0.00	349.50	1	2,502	0.04%
2023/04/28	0	0.00	1	350.00	349.00	-1	2,565	-0.04%
2023/04/27	1	348.00	8	346.25	347.00	-7	2,558	-0.27%
2023/04/26	8	339.56	15	333.40	346.50	-7	2,617	-0.27%
2023/04/25	7	336.57	7	334.93	331.50	0	2,781	0.00%
2023/04/24	22	344.02	3	347.00	348.00	19	2,813	0.68%
2023/04/21	6	345.42	5	347.80	339.00	1	2,837	0.04%
2023/04/20	0	0.00	1	343.50	344.00	-1	2,821	-0.04%
2023/04/19	1	345.00	0	0.00	344.00	1	2,828	0.04%
2023/04/18	1	349.00	1	343.00	343.50	0	2,828	0.00%
2023/04/17	5.2	352.40	4	356.38	349.00	1.2	2,801	0.04%
2023/04/14	10	369.95	5.1	365.55	365.50	5	2,777	0.18%
2023/04/13	3	358.17	10	357.25	358.50	-7	2,749	-0.25%
2023/04/12	2.1	365.32	8	365.44	362.00	-5.9	2,765	-0.21%
2023/04/11	6	376.92	4	377.25	372.50	2	2,734	0.07%
2023/04/10	6	372.50	4	372.75	371.50	2	2,685	0.07%
2023/04/07	0	0.00	4	363.25	366.50	-4	2,632	-0.15%
2023/03/31	5	372.10	15	373.23	374.00	-10	2,591	-0.39%
2023/03/30	4	358.50	2	362.50	365.50	2	2,544	0.08%
2023/03/29	11	359.95	7	360.71	366.00	4	2,518	0.16%
2023/03/28	5	366.00	20	369.75	365.00	-15	2,502	-0.60%
2023/03/27	16	372.06	3	373.00	375.50	13	2,472	0.53%
2023/03/24	2	361.00	8	360.00	360.00	-6	2,408	-0.25%
2023/03/23	23	362.26	41	363.63	364.00	-18	2,385	-0.75%
2023/03/22	10	364.60	13	365.46	363.00	-3	2,349	-0.13%
2023/03/21	27	362.19	17	355.85	355.00	10	2,323	0.43%
2023/03/20	15	351.07	15.5	352.85	349.00	-0.5	2,309	-0.02%
2023/03/17	17	336.09	15	337.77	338.50	2	2,259	0.09%
2023/03/16	1	322.50	1	325.00	324.00	0	2,201	0.00%
2023/03/15	7	328.93	5	322.90	322.50	2	2,178	0.09%
2023/03/14	8	317.56	8	321.31	313.00	0	2,139	0.00%
2023/03/13	2	305.75	2	312.25	315.00	0	2,139	0.00%
2023/03/10	1	303.50	1	303.50	307.50	0	2,141	0.00%
2023/03/09	3	313.00	3.1	314.96	312.00	-0.1	2,162	0.00%
2023/03/08	0	311.50	7	310.57	313.00	-7	2,155	-0.32%
2023/03/07	1	316.00	2	312.25	310.00	-1	2,145	-0.05%
2023/03/06	12	314.75	25	308.68	316.00	-13	2,103	-0.62%
2023/03/03	29	298.38	0	0.00	295.50	29	2,017	1.44%
2023/03/02	0	291.50	0.1	290.00	291.00	-0.1	1,988	0.00%
2023/03/01	0	0.00	1	288.00	293.50	-1	1,988	-0.05%
2023/02/24	0	0.00	1	290.50	291.00	-1	1,990	-0.05%
2023/02/23	12	291.00	0	0.00	291.50	12	1,983	0.61%
2023/02/22	1	285.98	0	0.00	284.50	1	1,985	0.05%
2023/02/17	0	0.00	32	293.56	297.00	-32	2,041	-1.57%
2023/02/16	31	288.60	0	0.00	289.50	31	2,009	1.54%
2023/02/15	0	0.00	1	281.50	278.00	-1	2,035	-0.05%
2023/02/13	0	0.00	5.2	284.56	285.00	-5.2	2,091	-0.25%
2023/02/10	1	290.50	1.1	285.91	289.50	-0.1	2,112	0.00%
2023/02/09	2	300.25	8	302.00	296.50	-6	2,072	-0.29%
2023/02/08	4	292.63	3.2	292.09	294.50	0.8	1,958	0.04%
2023/02/07	7	291.79	5.1	290.61	292.00	2	1,934	0.10%
2023/02/06	1	286.00	15.3	285.51	285.00	-14.3	1,904	-0.75%
2023/02/03	21	283.10	1.2	277.31	284.50	19.8	1,897	1.05%
2023/02/02	5.1	281.46	0	280.00	279.00	5.1	1,892	0.27%
2023/02/01	0.1	276.00	0	0.00	274.50	0.1	1,877	0.01%
2023/01/31	1.1	273.24	0	0.00	277.00	1.1	1,879	0.06%
2023/01/30	2.1	287.73	5	282.80	281.00	-3	1,866	-0.16%
2023/01/17	0	0.00	3	277.17	278.50	-3	1,833	-0.16%
2023/01/16	3	283.33	1	277.00	279.00	2	1,841	0.11%
2023/01/13	12	293.63	6	287.08	279.00	6	1,789	0.34%
2023/01/12	1	273.00	4.2	275.67	279.50	-3.2	1,627	-0.20%
2023/01/11	1.1	273.61	1	270.00	270.00	0.1	1,598	0.01%
2023/01/10	3.3	271.75	1	270.00	265.00	2.3	1,600	0.14%
2023/01/09	1	278.50	2	274.25	278.50	-1	1,586	-0.06%
2023/01/06	6	274.42	4	279.00	278.50	2	1,622	0.12%
2023/01/05	0	0.00	1	274.00	273.50	-1	1,654	-0.06%
2023/01/04	0	0.00	7	274.36	273.50	-7	1,691	-0.41%
2023/01/03	4	271.88	3	274.50	276.00	1	1,690	0.06%
2022/12/30	9	267.33	1	267.00	265.00	8	1,665	0.48%
2022/12/29	1	266.50	11	262.59	263.00	-10	1,635	-0.61%
2022/12/28	8	247.50	33	242.23	251.50	-25	1,643	-1.52%
2022/12/26	1	248.50	0	0.00	248.00	1	1,669	0.06%
2022/12/23	1	254.50	2	250.75	254.50	-1	1,690	-0.06%
2022/12/21	2	251.50	0	0.00	250.50	2	1,752	0.11%
2022/12/20	0	0.00	1	256.00	247.00	-1	1,781	-0.06%
2022/12/14	0	0.00	1	261.50	262.00	-1	1,833	-0.05%
2022/12/13	1	260.00	1	262.50	254.50	0	1,848	0.00%
2022/12/12	1	260.00	0	0.00	257.50	1	1,866	0.05%
2022/12/09	3	270.50	3	270.00	270.00	0	1,867	0.00%
2022/12/08	2	269.75	1	266.00	266.00	1	1,886	0.05%
2022/12/07	2	269.00	1	259.50	259.50	1	1,899	0.05%
2022/12/06	4	269.25	4	269.38	271.50	0	1,973	0.00%
2022/12/05	3	266.50	1	272.50	272.50	2	2,109	0.09%
2022/12/01	0	0.00	1	255.50	251.00	-1	2,150	-0.05%
2022/11/25	0	0.00	2	242.50	240.00	-2	2,189	-0.09%
2022/11/24	1	242.00	0	0.00	242.00	1	2,200	0.05%
2022/11/21	0	0.00	1	236.50	235.00	-1	2,342	-0.04%
2022/11/15	6	243.75	6	247.50	242.50	0	2,447	0.00%
2022/11/14	2	238.50	2	237.50	235.50	0	2,454	0.00%
2022/11/11	1	238.00	1	236.50	236.50	0	2,536	0.00%
2022/11/09	1	227.50	0	0.00	229.00	1	2,569	0.04%
2022/11/04	0	0.00	4	216.25	217.00	-4	2,503	-0.16%
2022/11/01	2	216.00	4	218.13	216.00	-2	2,552	-0.08%
2022/10/31	2	216.00	12	214.92	216.50	-10	2,552	-0.39%
2022/10/28	21	209.95	5	211.30	211.00	16	2,550	0.63%
2022/10/27	0	0.00	5	208.70	210.50	-5	2,575	-0.19%
2022/10/26	0	0.00	2	204.75	205.00	-2	2,580	-0.08%
2022/10/25	1	203.00	2	201.75	203.00	-1	2,600	-0.04%
2022/10/24	3	203.00	2	205.75	200.50	1	2,685	0.04%
2022/10/21	2	205.00	0	0.00	200.50	2	2,798	0.07%
2022/10/20	4	208.38	1	205.50	206.50	3	2,828	0.11%
2022/10/19	3	216.83	3	215.50	216.00	0	2,811	0.00%
2022/10/18	1	216.00	1	215.50	217.00	0	2,799	0.00%
2022/10/17	2	217.71	4	216.13	219.50	-2	2,780	-0.07%
2022/10/14	1	224.00	1	232.00	215.50	0	2,745	0.00%
2022/10/13	13	224.88	2	221.50	219.00	11	2,708	0.41%
2022/10/12	4	233.74	2	228.50	227.00	2	2,669	0.08%
2022/10/11	29	262.34	1	261.00	252.00	28	2,662	1.05%
2022/10/07	1	276.50	0.3	278.00	277.50	0.7	2,725	0.03%
2022/10/06	1	282.00	1	283.50	285.00	0	2,724	0.00%
2022/10/05	1	295.50	2	295.50	278.50	-1	2,713	-0.04%
2022/10/04	1	285.00	2	289.00	286.50	-1	2,673	-0.04%
2022/10/03	0	0.00	10	280.00	277.50	-10	2,641	-0.38%
2022/09/30	2	277.50	2	279.00	282.00	0	2,629	0.00%
2022/09/29	2	281.75	1	275.50	280.00	1	2,619	0.04%
2022/09/28	1	272.50	2	273.75	267.50	-1	2,589	-0.04%
2022/09/27	4	277.50	5	272.40	279.50	-1	2,586	-0.04%
2022/09/23	4	277.50	1	273.50	273.50	3	2,557	0.12%
2022/09/22	1	289.00	3	289.83	292.00	-2	2,523	-0.08%
2022/09/21	2	288.50	3	288.00	290.50	-1	2,509	-0.04%
2022/09/20	3	291.17	3	289.33	291.00	0	2,500	0.00%
2022/09/19	1	280.00	0	0.00	280.50	1	2,476	0.04%
2022/09/16	2	289.75	2	290.50	287.50	0	2,451	0.00%
2022/09/15	4	299.63	4	300.63	293.00	0	2,430	0.00%
2022/09/14	3	295.67	2	292.50	294.50	1	2,375	0.04%
2022/09/13	5	299.40	5	298.50	297.00	0	2,332	0.00%
2022/09/12	12	290.08	12	292.50	298.00	0	2,245	0.00%
2022/09/08	4	274.00	3	270.17	281.50	1	2,081	0.05%
2022/09/07	7	260.14	7	255.43	256.00	0	2,015	0.00%
2022/09/06	1	267.00	0	0.00	266.00	1	1,972	0.05%
2022/09/05	0	0.00	1	273.50	270.00	-1	1,961	-0.05%
2022/09/02	0	0.00	5	276.10	273.00	-5	1,947	-0.26%
2022/09/01	4	282.25	9	283.11	277.00	-5	1,927	-0.26%
2022/08/30	9	288.94	3	288.33	288.00	6	1,859	0.32%
2022/08/29	4	276.75	7.1	271.45	282.50	-3.1	1,796	-0.17%
2022/08/26	10	284.60	202	286.87	281.50	-192	1,748	-10.98%	大賣/鉅額交易
2022/08/25	180	277.43	22	275.73	284.00	158	1,694	9.33%	大買/鉅額交易
2022/08/24	12	265.50	18.1	260.39	263.00	-6.1	1,613	-0.38%
2022/08/23	12	256.62	1	254.00	255.00	11	1,581	0.70%
2022/08/22	5.1	259.19	45	259.44	260.00	-39.9	1,584	-2.52%
2022/08/19	45.5	284.60	30	274.55	267.00	15.5	1,571	0.99%
2022/08/18	58.5	269.60	32	270.14	270.50	26.5	1,499	1.77%
2022/08/17	59	262.78	60	268.29	266.00	-1	1,395	-0.07%
2022/08/16	2	251.50	0	0.00	245.00	2	1,283	0.16%
2022/08/15	2	247.75	0	0.00	249.00	2	1,268	0.16%
2022/08/12	3	241.00	3	243.50	241.00	0	1,257	0.00%
2022/08/11	5	249.50	3	248.17	243.00	2	1,260	0.16%
2022/08/10	0	0.00	5	244.00	244.00	-5	1,243	-0.40%
2022/08/09	19	248.24	3	247.50	251.50	16	1,230	1.30%
2022/08/08	1	245.50	4	245.13	250.00	-3	1,210	-0.25%
2022/08/05	1	241.50	0	0.00	240.00	1	1,174	0.09%
2022/08/04	8	237.75	7	240.00	238.00	1	1,158	0.09%
2022/08/03	1	245.00	0	0.00	236.50	1	1,137	0.09%
2022/08/02	13	240.38	11	236.95	237.00	2	1,098	0.18%
2022/07/29	15	252.87	16	249.47	244.00	-1	1,024	-0.10%
2022/07/28	3	242.83	2	242.00	237.50	1	920	0.11%
2022/07/27	1	226.00	15	227.67	239.50	-14	785	-1.78%
2022/07/26	2	217.00	1	218.00	218.00	1	724	0.14%
2022/07/25	1	217.00	2	218.75	220.50	-1	711	-0.14%
2022/07/22	1	212.50	1	212.00	212.00	0	690	0.00%
2022/07/21	1	212.50	1	207.50	207.50	0	674	0.00%
2022/07/20	5	211.80	6	210.83	207.00	-1	671	-0.15%
2022/07/19	1	211.50	2	214.97	211.00	-1	650	-0.16%
2022/07/18	3	216.00	6	213.00	212.50	-3	641	-0.47%
2022/07/15	5	199.30	8	199.00	208.00	-3	603	-0.50%
2022/07/14	1	191.00	1	186.50	192.50	0	527	0.00%
2022/07/13	1	175.00	1	175.00	175.00	0	526	0.00%
2022/07/12	2	169.25	2	171.00	169.50	0	532	0.00%
2022/07/11	1	180.00	1	181.00	180.00	0	535	0.00%
2022/07/08	15	184.23	5	186.10	184.00	10	535	1.87%
2022/07/07	3	175.50	22	172.95	176.50	-19	525	-3.63%
2022/07/06	6	170.58	5	173.00	168.00	1	514	0.19%
2022/07/05	12	187.14	10	185.40	176.00	2	511	0.40%
2022/07/04	2	183.53	18	186.75	184.50	-16	492	-3.25%
2022/07/01	1	197.02	1	207.50	196.50	0	489	0.00%
2022/06/30	2	215.50	0	0.00	214.00	2	493	0.40%
2022/06/29	0	0.00	1	220.50	222.00	-1	495	-0.20%
2022/06/28	0	0.00	7	219.00	221.50	-7	498	-1.41%
2022/06/27	0	0.00	3	225.50	222.50	-3	499	-0.60%
2022/06/24	5	215.50	0	0.00	214.50	5	504	0.99%
2022/06/23	5.1	217.51	0	0.00	215.00	5.1	506	1.01%
2022/06/17	0	0.00	1	235.00	233.50	-1	507	-0.20%
2022/06/16	0	0.00	1	240.50	235.00	-1	508	-0.20%
2022/06/15	0	0.00	1	242.00	243.00	-1	503	-0.20%
2022/06/13	1	241.50	0	0.00	242.00	1	503	0.20%
2022/06/10	4	250.13	1	249.00	249.00	3	507	0.59%
2022/06/09	0	0.00	4	255.50	256.00	-4	505	-0.79%
2022/06/08	0	0.00	4	251.63	251.00	-4	513	-0.78%
2022/06/07	1	246.00	0	0.00	246.00	1	517	0.19%
2022/06/06	0	0.00	1	251.00	250.00	-1	523	-0.19%
2022/06/02	1	251.00	0	0.00	251.00	1	535	0.19%
2022/05/30	3	254.00	3	258.17	256.50	0	542	0.00%
2022/05/26	1	245.50	12	241.92	242.00	-11	526	-2.09%
2022/05/24	0	0.00	0.1	231.24	228.50	-0.1	518	-0.01%
2022/05/19	3	227.83	18	226.47	227.00	-15	520	-2.88%
2022/05/18	4	224.50	0	0.00	222.00	4	507	0.79%
2022/05/16	11	226.27	1	219.50	212.50	10	509	1.96%
2022/05/10	1	212.48	0	0.00	214.50	1	511	0.20%
2022/05/05	0	0.00	0.2	224.00	223.50	-0.2	521	-0.04%
2022/04/29	0	0.00	2	223.25	215.00	-2	550	-0.36%
2022/04/28	0	0.00	0.1	214.50	214.50	-0.1	571	-0.02%
2022/04/27	0.1	217.71	0	0.00	215.50	0.1	579	0.02%
2022/04/26	7	224.21	3	225.00	216.00	4	588	0.68%
2022/04/25	3	219.17	0	0.00	217.00	3	588	0.51%
2022/04/22	1	230.00	0	0.00	230.50	1	594	0.17%
2022/04/20	0	0.00	12	231.33	237.00	-12	630	-1.90%
2022/04/19	1	226.00	3	225.67	226.00	-2	626	-0.32%
2022/04/18	3	203.17	4	210.25	213.50	-1	619	-0.16%
2022/04/15	1	210.51	1	216.50	211.50	0	619	0.00%
2022/04/14	0	0.00	1	220.50	220.50	-1	629	-0.16%
2022/04/13	1	223.50	1	223.00	223.00	0	642	0.00%
2022/04/12	3	220.00	3	225.33	221.50	0	659	0.00%
2022/04/11	0	230.00	0	0.00	228.00	0	696	0.00%
2022/04/08	3	236.83	0	0.00	237.00	3	727	0.41%
2022/04/07	7	243.78	0	0.00	236.00	7	783	0.89%
2022/04/06	2	245.75	6	244.33	249.50	-4	814	-0.49%
2022/04/01	1	229.50	0	0.00	233.50	1	809	0.12%
2022/03/29	5	235.50	0.1	238.00	236.00	4.9	835	0.59%
2022/03/28	1	237.50	0	0.00	238.50	1	835	0.12%
2022/03/25	4	240.50	0	0.00	241.00	4	842	0.47%
2022/03/23	0	0.00	0	249.00	247.50	0	850	0.00%
2022/03/21	2	246.50	2	248.25	246.50	0	874	0.00%
2022/03/18	0	0.00	1	248.50	246.50	-1	908	-0.11%
2022/03/17	0	0.00	3	246.67	247.50	-3	938	-0.32%
2022/03/15	1	237.50	0	0.00	236.50	1	1,034	0.10%
2022/03/14	2	243.25	2	247.50	245.00	0	1,063	0.00%
2022/03/11	2	245.25	0.1	248.00	245.00	1.9	1,100	0.17%
2022/03/10	2	244.50	3	246.50	243.00	-1	1,158	-0.09%
2022/03/09	1	239.00	1	238.50	239.00	0	1,225	0.00%
2022/03/08	2	239.50	7	238.50	239.50	-5	1,305	-0.38%
2022/03/07	1	252.50	0	0.00	251.00	1	1,379	0.07%
2022/03/04	2	261.00	1	262.50	260.00	1	1,438	0.07%
2022/03/03	0	0.00	1	280.50	271.00	-1	1,437	-0.07%
2022/03/02	2	271.50	1	273.50	274.50	1	1,443	0.07%
2022/03/01	0	0.00	1	267.00	267.00	-1	1,434	-0.07%
2022/02/24	2	254.00	0	0.00	253.00	2	1,425	0.14%
2022/02/23	0	0.00	1	262.00	262.00	-1	1,420	-0.07%
2022/02/22	6.2	253.00	0	0.00	253.00	6.2	1,421	0.44%
2022/02/18	0	0.00	8	263.56	265.00	-8	1,427	-0.56%
2022/02/16	1	267.00	2	270.50	266.50	-1	1,436	-0.07%
2022/02/15	5	259.20	2.1	262.23	261.50	2.9	1,440	0.20%
2022/02/14	6	253.84	0	0.00	255.00	6	1,461	0.41%
2022/02/11	1	264.00	0	0.00	263.00	1	1,499	0.07%
2022/02/09	0	0.00	9	266.94	266.50	-9	1,537	-0.59%
2022/02/08	5	260.90	1	262.50	261.00	4	1,571	0.26%
2022/01/25	0.1	262.00	3	260.50	256.50	-2.9	1,586	-0.18%
2022/01/24	4	265.51	2	265.75	266.00	2	1,581	0.13%
2022/01/21	5	266.80	11	267.86	267.00	-6	1,570	-0.38%
2022/01/19	3.6	278.44	1	283.00	276.00	2.6	1,536	0.17%
2022/01/18	1	288.00	1	292.00	285.50	0	1,523	0.00%
2022/01/17	3	287.33	7	287.50	288.50	-4	1,519	-0.26%
2022/01/14	6	285.83	2	282.75	279.00	4	1,515	0.26%
2022/01/13	2	298.25	0	0.00	295.00	2	1,487	0.13%
2022/01/12	3	303.83	0	0.00	298.50	3	1,478	0.20%
2022/01/11	2	302.75	0	0.00	301.00	2	1,464	0.14%
2022/01/10	0	0.00	3	304.33	308.00	-3	1,454	-0.21%
2022/01/07	4	296.00	3	301.00	296.00	1	1,456	0.07%
2022/01/06	7	309.36	5	308.50	308.50	2	1,437	0.14%
2022/01/05	2	321.00	2.2	322.75	318.50	-0.2	1,420	-0.01%
2022/01/04	16	329.19	1	323.00	323.00	15	1,402	1.07%
2022/01/03	2	331.00	2.1	334.12	334.50	-0.1	1,356	-0.01%
2021/12/30	4.2	330.83	10	333.25	324.00	-5.8	1,318	-0.44%
2021/12/29	1	328.00	3	321.52	324.00	-2	1,259	-0.16%
2021/12/27	1	318.00	0	0.00	317.00	1	1,216	0.08%
2021/12/24	0	0.00	1	315.00	315.00	-1	1,207	-0.08%
2021/12/23	7	319.14	1	319.00	313.00	6	1,203	0.50%
2021/12/22	1	314.00	0	317.00	314.00	1	1,195	0.08%
2021/12/21	2	317.00	4	316.00	318.00	-2	1,194	-0.17%
2021/12/20	0	0.00	0	313.50	308.50	0	1,198	0.00%
2021/12/17	3	313.00	0	0.00	313.50	3	1,225	0.24%
2021/12/16	0	0.00	3	317.66	319.50	-3	1,230	-0.24%
2021/12/15	0	309.00	7	309.14	309.00	-7	1,220	-0.57%
2021/12/14	1	308.50	2	309.00	306.50	-1	1,212	-0.08%
2021/12/13	3	319.50	1	321.06	318.50	2	1,178	0.17%
2021/12/10	12	320.58	7	328.57	330.00	5	1,154	0.43%
2021/12/08	6	318.67	5	318.50	317.50	1	1,052	0.10%
2021/12/07	2	312.25	1	320.98	310.00	1	1,017	0.10%
2021/12/06	3	318.67	4	324.10	320.00	-1	978	-0.10%
2021/12/03	6	314.83	9.5	315.13	318.00	-3.5	909	-0.39%
2021/12/02	2	309.25	1.5	303.19	303.00	0.5	834	0.06%
2021/12/01	0	0.00	5	285.01	299.50	-5	748	-0.67%
2021/11/30	0	0.00	3.4	283.94	296.00	-3.4	660	-0.51%
2021/11/29	5	268.90	6	261.50	269.50	-1	596	-0.17%
2021/11/26	4	262.51	1	269.00	267.50	3	581	0.52%
2021/11/24	0	0.00	3	250.00	254.00	-3	561	-0.53%
2021/11/23	0	252.00	4	251.25	250.00	-4	560	-0.71%
2021/11/19	1	260.00	0	0.00	257.50	1	563	0.18%
2021/11/18	2	256.50	1	258.00	255.50	1	559	0.18%
2021/11/16	1	266.00	1	267.00	267.50	0	549	0.00%
2021/11/15	1	263.00	0	0.00	264.00	1	548	0.18%
2021/11/12	1	269.50	1	264.50	262.00	0	551	0.00%
2021/11/11	1	266.00	0.3	269.00	263.00	0.7	544	0.13%
2021/11/10	4.3	269.77	4	272.25	262.00	0.3	528	0.06%
2021/11/09	1	262.00	0.2	265.00	263.00	0.8	495	0.16%
2021/11/08	6	269.83	7	269.50	270.00	-1	488	-0.20%
2021/11/05	8	261.88	5	262.50	263.50	3	470	0.64%
2021/11/04	1	260.00	0.5	254.24	249.00	0.5	435	0.12%
2021/11/03	0.1	243.00	0	0.00	241.00	0.1	417	0.02%
2021/11/02	0	0.00	9.1	245.87	243.50	-9.1	421	-2.16%
2021/11/01	0.1	246.50	0	0.00	244.50	0.1	415	0.02%
2021/10/29	0	0.00	6	242.25	242.00	-6	412	-1.45%
2021/10/28	0	0.00	1	241.00	241.00	-1	414	-0.24%
2021/10/27	0	241.50	0	0.00	240.00	0	417	0.00%
2021/10/25	0	0.00	1	245.00	241.50	-1	422	-0.24%
2021/10/21	0	0.00	1	236.50	236.50	-1	423	-0.24%
2021/10/20	0	0.00	1	235.00	233.50	-1	418	-0.24%
2021/10/19	0	0.00	1.5	234.00	235.00	-1.5	434	-0.34%
2021/10/15	0	0.00	1	231.50	233.00	-1	447	-0.22%
2021/10/14	0	0.00	1	225.50	228.00	-1	450	-0.22%
2021/10/12	0	0.00	1	227.50	225.50	-1	494	-0.20%
2021/10/07	0	0.00	1	226.50	225.50	-1	685	-0.15%
2021/10/06	0	0.00	5	218.40	215.00	-5	707	-0.71%
2021/10/05	0.4	229.00	0	0.00	226.50	0.4	709	0.06%
2021/10/01	0	230.00	0	0.00	231.00	0	708	0.00%
2021/09/30	0.1	237.50	0	0.00	235.00	0.1	708	0.01%
2021/09/29	1	234.50	0	0.00	229.00	1	704	0.14%
2021/09/28	0	0.00	1	239.00	238.50	-1	709	-0.14%
2021/09/27	1	248.00	0	0.00	246.50	1	710	0.14%
2021/09/24	7	244.14	9	246.78	247.00	-2	708	-0.28%
2021/09/23	0	0.00	2	229.50	229.50	-2	697	-0.29%
2021/09/22	1	209.00	0	0.00	209.00	1	688	0.15%
2021/09/15	2.2	221.59	0	0.00	220.00	2.2	684	0.32%
2021/09/10	0.2	235.00	0	0.00	235.50	0.2	700	0.03%
2021/09/08	0	0.00	4	232.75	231.00	-4	725	-0.55%
2021/09/07	1	239.50	0	0.00	237.50	1	736	0.14%
2021/09/02	1	247.00	0	0.00	244.00	1	765	0.13%
2021/09/01	0	0.00	3	249.17	250.50	-3	766	-0.39%
2021/08/27	1	241.00	0	0.00	243.50	1	814	0.12%
2021/08/26	0	0.00	1.1	246.77	240.50	-1.1	822	-0.13%
2021/08/18	0	0.00	1.3	241.15	242.00	-1.3	859	-0.15%
2021/08/16	1	243.00	2.1	239.98	234.00	-1.1	871	-0.13%
2021/08/13	1	241.00	0	0.00	244.00	1	872	0.11%
2021/08/12	0	0.00	1	246.00	251.00	-1	872	-0.11%
2021/08/11	2.1	254.01	0.2	256.09	252.50	1.9	880	0.21%
2021/08/10	0	0.00	1.1	266.18	266.00	-1.1	889	-0.12%
2021/08/09	1.1	270.10	1	272.50	267.00	0.1	916	0.01%
2021/08/06	2	275.75	4	277.25	277.50	-2	927	-0.22%
2021/08/05	0	273.50	0	0.00	270.50	0	958	0.00%
2021/08/04	0	273.00	0	0.00	272.50	0	993	0.00%
2021/07/30	1.2	272.62	0.1	276.50	268.00	1.1	1,068	0.10%
2021/07/28	1	270.00	0	0.00	275.00	1	1,086	0.09%
2021/07/27	2	281.50	0	0.00	281.00	2	1,111	0.18%
2021/07/26	1	289.00	0	0.00	288.00	1	1,124	0.09%
2021/07/23	0	0.00	3	291.50	284.50	-3	1,133	-0.26%
2021/07/21	0	0.00	1	283.50	283.50	-1	1,132	-0.09%
2021/07/20	1	288.00	1	282.00	284.00	0	1,135	0.00%
2021/07/19	7	289.93	5	287.90	286.00	2	1,138	0.18%
2021/07/16	5	295.40	5	297.00	299.00	0	1,145	0.00%
2021/07/15	6	315.31	10.4	312.95	306.50	-4.4	1,128	-0.39%
2021/07/14	8	295.56	16.3	293.83	308.00	-8.3	1,037	-0.80%
2021/07/13	2	278.75	18	274.75	280.00	-16	961	-1.66%
2021/07/12	0	0.00	2	271.25	271.50	-2	967	-0.21%
2021/07/09	2	264.50	0	265.00	264.00	2	979	0.20%
2021/07/08	1	271.50	2	272.75	270.00	-1	1,014	-0.10%
2021/07/07	0	0.00	0.1	269.50	268.00	-0.1	1,046	-0.01%
2021/07/06	0.4	272.50	0	0.00	272.00	0.4	1,078	0.03%
2021/07/05	3	274.83	1.1	281.90	274.50	1.9	1,116	0.17%
2021/07/02	1	270.00	0	0.00	274.00	1	1,135	0.09%
2021/07/01	0	0.00	0.2	273.53	270.50	-0.2	1,224	-0.01%
2021/06/30	2.1	271.11	0.2	275.00	270.00	1.9	1,272	0.15%
2021/06/29	0.4	281.50	0	0.00	279.00	0.4	1,285	0.03%
2021/06/28	0	281.00	0	0.00	283.50	0	1,290	0.00%
2021/06/25	0.1	289.00	0	0.00	286.50	0.1	1,298	0.01%
2021/06/24	2	290.25	2	285.00	285.00	0	1,327	0.00%
2021/06/23	0	0.00	1	288.50	289.00	-1	1,368	-0.07%
2021/06/21	0.1	286.50	0	0.00	285.50	0.1	1,384	0.01%
2021/06/17	0.4	288.50	3	282.17	289.00	-2.6	1,385	-0.18%
2021/06/16	2.7	283.87	1	281.50	281.50	1.7	1,391	0.12%
2021/06/11	0.3	280.00	2	276.50	276.00	-1.7	1,394	-0.12%
2021/06/07	4	275.63	0.1	273.00	269.50	3.9	1,435	0.27%
2021/06/04	4.1	274.27	4	273.38	278.50	0.1	1,456	0.01%
2021/06/03	1	265.50	3	264.50	264.50	-2	1,459	-0.14%
2021/06/02	1	260.50	1.2	258.92	257.50	-0.2	1,472	-0.01%
2021/06/01	1	267.00	0.6	270.00	267.00	0.4	1,488	0.03%
2021/05/31	0	0.00	1.2	262.41	269.50	-1.2	1,502	-0.08%
2021/05/28	0.2	265.00	0	0.00	263.00	0.2	1,532	0.01%
2021/05/27	0	0.00	0	255.25	263.00	0	1,580	0.00%
2021/05/26	1	257.50	0	0.00	255.00	1	1,646	0.06%
2021/05/25	2.1	254.73	2	257.75	256.50	0.1	1,782	0.00%
2021/05/24	1	242.00	2	246.75	248.00	-1	1,800	-0.06%
2021/05/20	0	0.00	1	244.50	237.50	-1	1,833	-0.05%
2021/05/19	3.2	238.84	1.4	239.13	239.00	1.8	1,846	0.10%
2021/05/18	0.6	248.67	4	240.25	249.00	-3.4	1,855	-0.18%
2021/05/17	1.2	232.13	2	228.75	230.00	-0.8	1,886	-0.04%
2021/05/14	3.1	243.07	3	235.67	234.00	0.1	1,877	0.01%
2021/05/13	2	236.75	3	238.83	236.50	-1	1,888	-0.05%
2021/05/12	2	243.25	2	243.50	231.00	0	1,897	0.00%
2021/05/11	3.1	257.59	4	268.00	256.50	-1	1,931	-0.05%
2021/05/10	4.1	291.10	0	0.00	284.50	4.1	1,965	0.21%
2021/05/07	4	298.87	9	302.78	307.50	-5	1,996	-0.25%
2021/05/06	1.7	285.64	3.7	284.17	285.50	-2	2,076	-0.10%
2021/05/05	6	287.50	4.9	289.90	284.00	1.1	2,212	0.05%
2021/05/04	6.3	292.79	1	293.00	284.00	5.3	2,347	0.23%
2021/05/03	3.1	306.68	2	306.00	303.50	1.1	2,427	0.04%
2021/04/29	2	323.00	1.5	324.33	318.50	0.5	2,668	0.02%
2021/04/28	2.1	320.27	1	321.04	317.50	1	2,830	0.04%
2021/04/27	1	322.00	0	0.00	322.00	1	2,943	0.03%
2021/04/26	3	323.50	0	0.00	323.00	3	3,004	0.10%
2021/04/23	7.1	323.19	3	322.46	322.50	4.1	3,075	0.13%
2021/04/22	4.4	325.38	0	0.00	319.50	4.4	3,169	0.14%
2021/04/21	3.1	333.11	0	0.00	333.00	3.1	3,184	0.10%
2021/04/20	1.6	338.69	0	0.00	340.00	1.6	3,223	0.05%
2021/04/19	3.2	334.94	0	0.00	334.50	3.2	3,230	0.10%
2021/04/16	4	344.75	1	342.50	342.00	3	3,243	0.09%
2021/04/15	0.1	350.00	0	0.00	354.00	0.1	3,267	0.00%
2021/04/14	3.1	337.73	5.1	341.35	345.50	-2	3,306	-0.06%
2021/04/13	4	368.13	2	363.80	351.00	2	3,280	0.06%
2021/04/12	1	361.50	4.6	371.85	363.00	-3.6	3,266	-0.11%
2021/04/09	4	366.88	2.2	368.12	360.50	1.9	3,249	0.06%
2021/04/08	1.2	365.07	3.2	364.71	366.00	-2	3,219	-0.06%
2021/04/07	11.3	370.63	10.2	368.89	369.50	1.1	3,218	0.03%
2021/04/06	9.2	351.05	11.1	350.04	358.00	-1.9	3,129	-0.06%
2021/04/01	4.1	337.89	5.1	338.45	337.50	-1	3,075	-0.03%
2021/03/31	4.1	329.05	26	327.40	326.00	-21.9	3,051	-0.72%
2021/03/29	1	343.00	2	339.05	335.00	-1	3,055	-0.03%
2021/03/26	8	330.38	11	331.91	338.50	-3	3,044	-0.10%
2021/03/25	14	319.50	0	0.00	317.50	14	3,007	0.47%
2021/03/24	2.1	321.67	4.1	319.65	321.50	-2	3,005	-0.07%
2021/03/23	2	315.50	2	323.25	315.00	0	2,992	0.00%
2021/03/22	1	314.48	1	314.50	314.50	0	2,983	0.00%
2021/03/19	1.1	314.98	3	314.83	313.00	-1.9	2,981	-0.07%
2021/03/18	0.5	324.50	1	325.50	322.00	-0.5	2,978	-0.02%
2021/03/17	1	325.00	16	326.75	324.00	-15	3,000	-0.50%
2021/03/16	0	0.00	1	324.00	324.50	-1	3,000	-0.03%
2021/03/15	3	318.83	1	318.00	320.00	2	3,011	0.07%
2021/03/12	7	323.64	7	322.43	317.00	0	3,025	0.00%
2021/03/11	3.1	319.46	2.1	323.50	320.00	1.1	3,013	0.04%
2021/03/10	2	313.25	7	312.86	313.00	-5	2,998	-0.17%
2021/03/09	5.1	301.83	3	300.67	299.00	2.1	2,973	0.07%
2021/03/08	2.2	310.76	3	316.17	310.00	-0.8	2,958	-0.03%
2021/03/05	3	320.67	2	322.75	318.00	1	2,971	0.03%
2021/03/04	1.2	333.29	3	331.00	330.50	-1.8	2,968	-0.06%
2021/03/03	5	334.60	16.1	328.04	343.00	-11.1	2,954	-0.38%
2021/03/02	7.2	347.65	1	357.50	335.50	6.2	2,932	0.21%
2021/02/26	7.1	354.89	9	355.83	352.50	-1.9	2,886	-0.07%
2021/02/25	40.1	368.95	37	366.91	372.50	3.1	2,823	0.11%
2021/02/24	6.1	350.96	4	354.50	349.50	2.1	2,691	0.08%
2021/02/23	6	346.17	2	347.75	347.50	4	2,692	0.15%
2021/02/22	5	356.60	4	358.00	352.50	1	2,778	0.04%
2021/02/19	5	353.30	2	358.25	350.50	3	2,765	0.11%
2021/02/18	4	352.38	5	355.30	355.00	-1	2,792	-0.04%
2021/02/17	5	353.70	14.4	354.42	355.50	-9.4	2,843	-0.33%
2021/02/05	4	337.00	1	335.00	334.00	3	2,829	0.11%
2021/02/04	4	335.86	0	0.00	335.00	4	2,857	0.14%
2021/02/03	6.2	339.07	4	337.65	340.00	2.2	2,890	0.07%
2021/02/02	8	346.19	2	347.75	345.50	6	2,877	0.21%
2021/02/01	1.1	336.36	4.2	337.40	332.00	-3.1	2,876	-0.11%
2021/01/29	8	347.88	6.2	351.94	348.00	1.8	2,819	0.06%
2021/01/28	10.2	357.50	15	353.47	349.00	-4.8	2,771	-0.17%
2021/01/27	12	363.41	15.2	360.53	371.00	-3.1	2,689	-0.12%
2021/01/26	24.5	364.52	26	363.60	347.50	-1.6	2,561	-0.06%
2021/01/25	7	363.71	11	361.18	369.50	-4	2,450	-0.16%
2021/01/22	19.3	360.21	21.3	361.72	359.50	-2	2,351	-0.09%
2021/01/21	5	328.90	10.3	332.10	338.50	-5.3	2,105	-0.25%
2021/01/20	13.2	307.58	18	306.50	308.00	-4.8	1,942	-0.25%
2021/01/19	9	297.44	4	299.25	299.50	5	1,824	0.27%
2021/01/18	11.3	296.46	8	292.19	300.00	3.3	1,762	0.19%
2021/01/15	23.3	300.23	26	297.79	283.00	-2.7	1,686	-0.16%
2021/01/14	3	283.33	2	281.00	283.00	1	1,596	0.06%
2021/01/13	3	288.00	7	289.29	291.50	-4	1,571	-0.25%
2021/01/12	1.1	278.36	0	0.00	278.00	1.1	1,540	0.07%
2021/01/11	3	283.83	1	279.00	282.50	2	1,551	0.13%
2021/01/08	11	285.50	4	288.88	282.50	7	1,557	0.45%
2021/01/07	4.1	287.63	4	284.38	286.00	0.1	1,527	0.01%
2021/01/06	2	273.50	1	271.50	271.50	1	1,489	0.07%
2021/01/05	2	279.25	0	0.00	277.50	2	1,499	0.13%
2021/01/04	1	277.00	0	0.00	276.50	1	1,514	0.07%
2020/12/31	1.1	270.27	1	275.00	273.00	0.1	1,543	0.01%
2020/12/30	1	272.00	0	0.00	271.50	1	1,574	0.06%
2020/12/29	0	0.00	2	259.75	263.00	-2	1,626	-0.12%
2020/12/28	0	0.00	0	260.00	259.50	0	1,729	0.00%
2020/12/25	0	259.50	1	258.50	258.50	-1	1,794	-0.05%
2020/12/24	1	268.50	1	270.00	265.00	0	1,901	0.00%
2020/12/23	1	264.00	0	0.00	264.00	1	1,927	0.05%
2020/12/22	0	0.00	1	253.50	253.50	-1	1,942	-0.05%
2020/12/21	0	0.00	1	261.00	260.50	-1	1,960	-0.05%
2020/12/18	1	266.50	0	0.00	266.50	1	1,965	0.05%
2020/12/16	0.2	275.00	1	274.50	272.00	-0.8	2,014	-0.04%
2020/12/15	1	273.00	0	0.00	269.00	1	2,048	0.05%
2020/12/14	0	0.00	1	267.00	273.00	-1	2,060	-0.05%
2020/12/11	1.1	268.59	0	0.00	272.50	1.1	2,084	0.05%
2020/12/10	2	285.50	3	288.00	284.00	-1	2,107	-0.05%
2020/12/09	1	290.50	0	0.00	291.00	1	2,193	0.05%
2020/12/08	4	289.25	3	290.67	292.50	1	2,275	0.04%
2020/12/04	4	283.63	0	0.00	283.00	4	2,301	0.17%
2020/12/03	9	286.83	4	288.00	287.50	5	2,312	0.22%
2020/12/01	5	291.80	0	0.00	288.50	5	2,359	0.21%
2020/11/30	2	285.00	0	0.00	292.50	2	2,357	0.08%
2020/11/26	1	286.00	0	0.00	288.50	1	2,367	0.04%
2020/11/20	3	288.50	3	293.50	292.00	0	2,539	0.00%
2020/11/19	8	297.31	4	295.38	288.50	4	2,550	0.16%
2020/11/18	2	292.25	0	0.00	293.50	2	2,489	0.08%
2020/11/17	10	297.75	3	288.00	289.00	7	2,517	0.28%
2020/11/16	2	295.25	4	299.63	296.50	-2	2,518	-0.08%
2020/11/13	1	286.00	1	284.50	288.50	0	2,474	0.00%
2020/11/12	1	284.00	17	283.65	283.50	-16	2,456	-0.65%
2020/11/11	31.1	283.16	3	281.00	277.00	28.1	2,421	1.16%
2020/11/10	0	0.00	1	281.00	273.50	-1	2,386	-0.04%
2020/11/09	2.1	281.79	9.1	276.26	282.00	-7	2,374	-0.30%
2020/11/05	1	263.00	1	261.50	261.50	0	2,379	0.00%
2020/11/04	0	0.00	7	254.86	262.00	-7	2,431	-0.29%
2020/11/03	0	0.00	39	249.17	253.00	-39	2,438	-1.60%
2020/11/02	27	238.96	31	241.05	244.50	-4	2,481	-0.16%
2020/10/30	3	259.17	0	0.00	256.50	3	2,580	0.12%
2020/10/29	0	0.00	1	260.00	264.00	-1	2,582	-0.04%
2020/10/28	0	0.00	2	267.50	265.00	-2	2,586	-0.08%
2020/10/27	4	264.88	2	267.75	269.50	2	2,605	0.08%
2020/10/26	11	268.50	11	269.45	266.50	0	2,630	0.00%
2020/10/23	1	266.50	0	0.00	271.00	1	2,681	0.04%
2020/10/22	20	271.50	20	273.00	267.00	0	2,764	0.00%
2020/10/21	13	274.73	1	276.50	273.00	12	2,826	0.42%
2020/10/20	9	271.83	4	274.13	278.50	5	2,871	0.17%
2020/10/19	24	276.08	5	274.50	274.00	19	2,935	0.65%
2020/10/16	15	286.80	24	288.23	282.50	-9	2,915	-0.31%
2020/10/15	2	287.75	4	288.00	293.50	-2	2,887	-0.07%
2020/10/14	0	0.00	2	293.00	289.00	-2	2,872	-0.07%
2020/10/13	4	290.25	8	290.44	291.00	-4	2,859	-0.14%
2020/10/12	3	297.33	6	296.00	295.50	-3	2,838	-0.11%
2020/10/08	12	294.17	7	293.86	295.00	5	2,806	0.18%
2020/10/07	4	289.50	66	284.45	293.00	-62	2,766	-2.24%
2020/10/06	24	294.58	6	292.17	288.00	18	2,727	0.66%
2020/10/05	16	287.53	15	287.80	290.00	1	2,664	0.04%
2020/09/30	25	276.02	27	277.50	281.00	-2	2,570	-0.08%
2020/09/29	21	278.02	9	276.17	271.00	12	2,618	0.46%
2020/09/28	1	272.00	7	267.71	268.00	-6	2,618	-0.23%
2020/09/25	1	256.50	2	254.75	255.00	-1	2,709	-0.04%
2020/09/24	3	264.17	2	265.50	261.50	1	2,698	0.04%
2020/09/23	20	268.80	21	271.19	273.00	-1	2,683	-0.04%
2020/09/22	0	0.00	3.1	268.87	268.50	-3.1	2,686	-0.12%
2020/09/21	2	276.00	3	274.83	273.50	-1	2,675	-0.04%
2020/09/18	7	269.71	6	267.33	272.00	1	2,640	0.04%
2020/09/16	0	0.00	1.1	273.81	269.50	-1.1	2,598	-0.04%
2020/09/15	4	270.88	9	274.22	268.00	-5	2,574	-0.19%
2020/09/14	81	266.96	0	0.00	269.00	81	2,543	3.19%
2020/09/11	34	257.16	43	254.50	266.00	-9	2,468	-0.36%
2020/09/10	3	243.33	38	243.71	242.00	-35	2,484	-1.41%
2020/09/09	64	243.61	0	0.00	247.00	64	2,496	2.56%
2020/09/08	4	246.63	3	250.67	251.00	1	2,535	0.04%
2020/09/07	0	0.00	2	241.75	242.50	-2	2,579	-0.08%
2020/09/04	0.1	257.50	120	258.21	256.50	-119.9	2,651	-4.52%	大賣/鉅額交易
2020/09/03	12	271.50	10	269.06	265.50	2	2,687	0.08%
2020/09/02	3	268.67	3	273.50	267.00	0	2,688	0.00%
2020/09/01	22	267.41	2	266.00	270.00	20	2,744	0.73%
2020/08/31	68	274.13	3	268.50	271.00	65	2,746	2.37%
2020/08/28	4	261.63	4	266.88	273.00	0	2,743	0.00%
2020/08/27	7	275.07	5	272.40	268.00	2	2,733	0.07%
2020/08/26	3	267.50	13	274.23	275.00	-10	2,689	-0.37%
2020/08/25	6	258.75	1	260.00	260.00	5	2,632	0.19%
2020/08/24	8	247.81	11	247.32	256.00	-3	2,619	-0.11%
2020/08/21	2	236.75	42	233.37	242.00	-40	2,628	-1.52%
2020/08/20	6	227.17	54	222.77	221.50	-48	2,672	-1.80%
2020/08/19	2	253.25	3	249.00	247.00	-1	2,721	-0.04%
2020/08/18	4	252.88	2	251.25	251.00	2	2,887	0.07%
2020/08/17	6	269.17	3	272.00	264.00	3	3,182	0.09%
2020/08/14	1	264.00	1	258.50	268.00	0	3,488	0.00%
2020/08/13	4	264.88	2	262.50	263.00	2	3,612	0.06%
2020/08/12	7	265.43	6	263.17	264.00	1	3,636	0.03%
2020/08/11	11	272.41	6	280.50	271.50	5	3,683	0.14%
2020/08/10	27	284.48	2	281.25	282.00	25	3,755	0.67%
2020/08/07	8	303.44	16	301.94	300.00	-8	3,758	-0.21%
2020/08/06	45	304.68	0	0.00	303.00	45	3,880	1.16%
2020/08/05	4	306.25	35	298.91	310.50	-31	3,883	-0.80%
2020/08/04	1	288.00	9	287.33	287.00	-8	3,852	-0.21%
2020/08/03	2	285.75	3	288.00	284.50	-1	3,962	-0.03%
2020/07/31	1	288.50	1	282.50	285.50	0	4,088	0.00%
2020/07/30	16.1	281.42	10	280.25	282.00	6.1	4,254	0.14%
2020/07/29	19	270.63	10	276.35	282.50	9	4,449	0.20%
2020/07/28	11	285.41	28	278.62	271.00	-17	4,646	-0.37%
2020/07/27	7	312.29	10	306.85	301.00	-3	4,700	-0.06%
2020/07/24	8	303.00	9	300.11	298.00	-1	4,667	-0.02%
2020/07/23	8	298.13	1	304.00	299.00	7	4,633	0.15%
2020/07/20	0	0.00	48	265.79	265.00	-48	4,657	-1.03%
2020/07/17	0	0.00	12	292.17	276.00	-12	4,696	-0.26%
2020/07/16	0	0.00	2	286.00	286.00	-2	4,744	-0.04%
2020/07/14	5	282.50	0.1	283.00	282.50	4.9	4,971	0.10%
2020/07/13	11	294.73	0	0.00	294.50	11	5,074	0.22%
2020/07/10	12	279.00	0	0.00	300.50	12	5,113	0.23%
2020/07/09	40	307.00	5	320.00	310.00	35	5,157	0.68%
2020/07/08	16	327.78	35	321.10	330.00	-19	5,272	-0.36%
2020/07/07	30	316.80	16	321.97	311.00	14	5,184	0.27%
2020/07/06	13	307.97	16	314.88	323.00	-3	5,152	-0.06%
2020/07/03	0	0.00	47	287.55	295.00	-47	5,074	-0.93%
2020/07/02	0	0.00	6	289.25	295.00	-6	5,119	-0.12%
2020/07/01	45	260.57	3	261.00	271.50	42	5,128	0.82%
2020/06/30	0	0.00	5	246.00	247.00	-5	5,149	-0.10%
2020/06/29	0	0.00	1	243.00	237.00	-1	5,215	-0.02%
2020/06/23	1	236.00	30	236.27	236.00	-29	5,345	-0.54%
2020/06/22	1	247.50	104	239.31	236.50	-103	5,435	-1.90%	大賣/鉅額交易
2020/06/19	24	244.50	3	241.00	245.50	21	5,438	0.39%
2020/06/18	21	238.48	66	236.56	238.00	-45	5,444	-0.83%
2020/06/17	20	233.10	49	237.29	232.00	-29	5,453	-0.53%
2020/06/16	1	229.50	1	230.50	229.50	0	5,373	0.00%
2020/06/15	4	228.50	13	224.00	222.50	-9	5,415	-0.17%
2020/06/12	22	227.14	8	220.06	231.00	14	5,460	0.26%
2020/06/11	30	240.17	83	231.75	226.00	-53	5,398	-0.98%
2020/06/10	40	234.64	31	237.15	233.00	9	5,336	0.17%
2020/06/09	5	235.30	2	238.00	236.50	3	5,275	0.06%
2020/06/08	144	235.23	12	234.83	240.00	132	5,281	2.50%	大買/鉅額交易
2020/06/05	32	227.20	8	225.06	224.50	24	5,218	0.46%
2020/06/04	14	223.46	4	221.75	223.00	10	5,219	0.19%
2020/06/03	60.1	219.78	1	222.00	222.00	59.1	5,212	1.13%
2020/06/01	5	212.00	52	211.74	212.50	-47	5,192	-0.91%
2020/05/29	13	208.19	72.1	209.32	217.00	-59.1	5,174	-1.14%
2020/05/28	49	212.73	92.1	211.51	213.50	-43.1	5,173	-0.83%
2020/05/27	19	228.16	4	229.00	228.50	15	5,145	0.29%
2020/05/26	20	227.58	4	230.38	225.00	16	5,108	0.31%
2020/05/25	37	231.45	33	228.45	225.50	4	5,034	0.08%
2020/05/22	101	221.45	21	224.64	229.00	80	4,861	1.65%	大買/
2020/05/21	118	200.84	28	201.61	210.00	90	4,572	1.97%	大買/
2020/05/20	26.1	185.31	18	185.36	191.00	8.1	4,323	0.19%
2020/05/19	9	178.06	11	178.73	176.50	-2	4,370	-0.05%
2020/05/18	11	174.32	7	177.29	176.50	4	4,334	0.09%
2020/05/15	4	182.38	2	184.00	183.00	2	4,254	0.05%
2020/05/14	4	175.13	6	180.75	173.50	-2	4,167	-0.05%
2020/05/13	9	187.06	13	186.35	184.00	-4	4,115	-0.10%
2020/05/12	5	191.00	11	188.27	192.50	-6	3,985	-0.15%
2020/05/11	9	189.72	58	191.28	188.00	-49	3,942	-1.24%
2020/05/08	9	189.11	16.1	189.48	187.00	-7.1	3,847	-0.18%
2020/05/07	21	188.95	19	187.16	187.00	2	3,738	0.05%
2020/05/06	7.1	184.49	9	182.78	185.00	-1.9	3,608	-0.05%
2020/05/05	24	178.29	24	179.71	176.50	0	3,427	0.00%
2020/05/04	18.1	173.07	18	174.69	176.50	0.1	3,219	0.00%
2020/04/30	108	164.22	13	161.66	166.50	95	2,986	3.18%	大買/
2020/04/29	4	154.38	2	153.00	151.50	2	2,881	0.07%
2020/04/28	0	0.00	1	151.50	150.50	-1	2,871	-0.03%
2020/04/27	0	0.00	3	151.00	152.00	-3	2,870	-0.10%
2020/04/24	0	0.00	0.1	148.00	148.00	-0.1	2,834	0.00%
2020/04/23	4	148.00	1	145.50	145.50	3	2,830	0.11%
2020/04/22	0	0.00	2	138.25	145.00	-2	2,796	-0.07%
2020/04/21	1	141.50	2	144.25	142.00	-1	2,762	-0.04%
2020/04/20	14	150.07	13	149.58	148.50	1	2,723	0.04%
2020/04/17	18	153.58	12.1	151.04	151.00	5.9	2,689	0.22%
2020/04/16	12.1	143.06	7	145.14	145.00	5.1	2,635	0.19%
2020/04/15	10	137.15	10	137.80	138.00	0	2,560	0.00%
2020/04/13	4	139.50	4	135.88	136.00	0	2,538	0.00%
2020/04/10	2	131.25	1	131.50	131.50	1	2,459	0.04%
2020/04/09	24	132.48	70	130.99	130.50	-46	2,432	-1.89%
2020/04/08	16	131.09	15	132.17	138.50	1	2,350	0.04%
2020/04/07	4	133.75	1	133.50	132.50	3	2,303	0.13%
2020/04/06	0	0.00	3	130.83	132.00	-3	2,242	-0.13%
2020/04/01	6	126.42	3	127.17	126.50	3	2,213	0.14%
2020/03/31	7	130.36	11	133.55	128.50	-4	2,182	-0.18%
2020/03/30	11	126.45	10	128.10	130.50	1	2,113	0.05%
2020/03/27	17	132.79	38.6	134.37	129.00	-21.6	2,078	-1.04%
2020/03/26	18	118.56	31	121.03	127.50	-13	2,020	-0.64%
2020/03/24	3	104.00	3	104.50	105.50	0	1,955	0.00%
2020/03/23	10	101.00	33	99.86	96.20	-23	1,955	-1.18%
2020/03/20	2	95.65	1	93.90	98.00	1	1,940	0.05%
2020/03/19	11	100.15	10	101.07	89.10	1	1,915	0.05%
2020/03/18	6	102.33	7	103.93	99.00	-1	1,849	-0.05%
2020/03/17	0	0.00	1	105.50	105.50	-1	1,783	-0.06%
2020/03/16	8	121.63	2	127.00	117.00	6	1,791	0.33%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	16	150.50	1	146.00	143.50	15	1,768	0.85%
2020/03/11	0	0.00	1	164.50	160.00	-1	1,758	-0.06%
2020/03/10	1	159.00	1	161.50	165.00	0	1,827	0.00%
2020/03/09	3	166.50	0	0.00	165.00	3	1,903	0.16%
2020/03/06	0	0.00	0	173.50	173.50	0	2,205	0.00%
2020/03/04	15	167.47	16	166.22	167.00	-1	2,572	-0.04%
2020/03/02	20	166.13	18	165.50	167.00	2	2,662	0.08%
2020/02/27	7	172.21	1	170.50	170.50	6	2,834	0.21%
2020/02/26	2	183.25	8	180.13	178.00	-6	2,928	-0.20%
2020/02/25	13	182.58	10	182.75	183.50	3	3,005	0.10%
2020/02/24	8	180.25	6	180.42	182.00	2	3,000	0.07%
2020/02/21	26	184.19	21	182.14	179.00	5	2,993	0.17%
2020/02/20	52	184.06	50	184.25	182.00	2	2,937	0.07%
2020/02/19	1	172.00	1	171.50	172.50	0	2,758	0.00%
2020/02/18	1	171.50	0	0.00	169.00	1	2,769	0.04%
2020/02/17	1	170.00	1	173.50	173.00	0	2,811	0.00%
2020/02/14	1	173.50	3	172.83	171.50	-2	2,819	-0.07%
2020/02/13	4	172.63	0	0.00	169.00	4	2,834	0.14%
2020/02/12	0	0.00	1	173.00	172.50	-1	2,839	-0.04%
2020/02/11	0	0.00	3	171.50	173.50	-3	2,918	-0.10%
2020/02/10	3	169.50	0	0.00	169.00	3	2,945	0.10%
2020/02/07	0	0.00	5	171.30	167.00	-5	3,028	-0.17%
2020/02/06	0	0.00	4	172.75	173.50	-4	3,053	-0.13%
2020/02/05	1	178.00	1.1	171.61	171.50	-0.1	3,068	0.00%
2020/02/04	2	176.50	0	0.00	176.00	2	3,073	0.07%
2020/02/03	4	168.63	66	163.37	175.00	-62	3,126	-1.98%
2020/01/31	14	170.11	3	169.33	172.00	11	3,176	0.35%
2020/01/30	2	165.25	1	166.50	163.50	1	3,245	0.03%
2020/01/20	0	0.00	1.1	181.50	181.50	-1.1	3,250	-0.03%
2020/01/17	35	183.14	3.1	183.87	181.00	31.9	3,285	0.97%
2020/01/16	20	186.00	5	186.60	185.50	15	3,404	0.44%
2020/01/15	1	189.00	7	185.64	189.00	-6	3,435	-0.17%
2020/01/14	2	189.25	3	186.50	188.00	-1	3,505	-0.03%
2020/01/13	1	185.00	1	187.00	188.50	0	3,600	0.00%
2020/01/10	11	193.68	4	188.38	188.00	7	3,781	0.19%
2020/01/09	0.1	192.00	7	190.71	193.00	-6.9	3,722	-0.18%
2020/01/08	1	184.00	4.1	188.55	186.50	-3.1	3,796	-0.08%
2020/01/07	6.1	188.00	0	0.00	188.00	6.1	3,851	0.16%
2020/01/06	9.1	186.00	2	184.00	184.00	7.1	3,881	0.18%
2020/01/02	3	179.33	0	0.00	183.50	3	4,245	0.07%
2019/12/31	1	171.00	0	0.00	174.50	1	4,307	0.02%
2019/12/24	2	166.25	1	161.00	166.50	1	4,633	0.02%
2019/12/23	1	160.50	0.5	160.50	160.50	0.5	4,703	0.01%
2019/12/20	0	0.00	4	178.00	178.00	-4	4,741	-0.08%
2019/12/19	0	0.00	15	197.97	197.50	-15	4,846	-0.31%
2019/12/18	1.1	197.00	1	197.00	197.00	0.1	5,012	0.00%
2019/12/17	0	0.00	3	188.50	189.00	-3	5,156	-0.06%
2019/12/16	5	185.91	1	187.50	188.00	4	5,306	0.08%
2019/12/13	2	181.75	28	181.20	183.00	-26	5,353	-0.49%
2019/12/12	31	190.18	1	191.00	185.50	30	5,335	0.56%
2019/12/09	1	176.00	1	175.50	175.50	0	5,285	0.00%
2019/12/06	1	170.00	3	169.50	171.50	-2	5,293	-0.04%
2019/12/05	5	178.20	8	176.69	176.00	-3	5,291	-0.06%
2019/12/04	10.1	176.94	9	177.50	175.00	1.1	5,227	0.02%
2019/12/03	7.1	179.52	9	178.94	182.00	-1.9	5,150	-0.04%
2019/12/02	43	164.37	109	165.75	173.00	-66	4,842	-1.36%	大賣/
2019/11/29	82.1	157.37	35	157.66	157.50	47.1	4,653	1.01%
2019/11/28	5	151.70	8.2	151.24	149.00	-3.2	4,468	-0.07%
2019/11/27	6.1	148.03	33	149.36	150.50	-26.9	4,411	-0.61%
2019/11/26	10	147.30	19.2	149.66	146.00	-9.2	4,360	-0.21%
2019/11/25	49	142.89	29	142.22	146.00	20	4,176	0.48%
2019/11/22	41.1	132.77	27	132.63	133.00	14.1	4,042	0.35%
2019/11/21	1	127.50	1	127.00	127.00	0	3,954	0.00%
2019/11/20	0	0.00	1	126.00	126.00	-1	3,956	-0.03%
2019/11/19	1	125.50	1.2	125.61	125.00	-0.2	3,978	-0.01%
2019/11/18	0	0.00	1	129.00	128.00	-1	3,984	-0.03%
2019/11/15	0	0.00	1	129.00	129.00	-1	3,982	-0.03%
2019/11/14	32.2	129.95	105	129.28	129.50	-72.8	3,978	-1.83%	大賣/
2019/11/13	45.1	124.99	21	124.62	126.50	24.1	3,968	0.61%
2019/11/12	52	120.11	2	123.25	123.50	50	4,003	1.25%
2019/11/11	0	0.00	3.4	120.75	120.00	-3.4	4,025	-0.08%
2019/11/08	10.1	119.70	11	119.41	124.00	-0.9	4,039	-0.02%
2019/11/07	10.1	123.07	10	122.80	124.50	0.1	4,007	0.00%
2019/11/06	26.1	127.81	21	128.10	127.50	5.1	4,074	0.13%
2019/11/05	5	122.60	5.1	123.49	123.00	-0.1	4,067	0.00%
2019/11/04	2	124.75	1.1	127.00	124.00	0.9	4,073	0.02%
2019/11/01	2	126.50	1	126.00	126.00	1	4,081	0.02%
2019/10/31	10	125.75	9.1	126.97	125.00	0.9	4,083	0.02%
2019/10/30	2.2	129.38	6	127.17	130.00	-3.8	4,053	-0.09%
2019/10/29	6	123.25	3.2	122.62	120.50	2.8	3,986	0.07%
2019/10/28	1	131.50	6	132.25	131.00	-5	3,952	-0.13%
2019/10/25	0	0.00	100.1	131.25	131.00	-100.1	3,966	-2.52%
2019/10/24	46	133.46	131	133.42	134.00	-85	3,926	-2.16%	大賣/
2019/10/23	2	128.00	1	128.50	128.50	1	3,818	0.03%
2019/10/22	21	128.74	12.1	127.64	127.00	8.9	3,793	0.23%
2019/10/21	45.3	126.57	6	126.33	127.00	39.3	3,737	1.05%
2019/10/18	63	122.67	19.2	125.49	123.50	43.8	3,656	1.20%
2019/10/17	3	115.50	0	0.00	117.00	3	3,541	0.08%
2019/10/16	65.4	117.09	14	115.39	116.00	51.4	3,540	1.45%
2019/10/15	9	113.83	38.1	111.84	111.00	-29.1	3,440	-0.85%
2019/10/14	64	116.82	3.2	112.24	110.50	60.8	3,380	1.80%
2019/10/09	22	114.30	132	110.53	112.50	-110	3,332	-3.30%	大賣/鉅額交易
2019/10/08	96	110.81	60	111.18	112.50	36	3,122	1.15%
2019/10/07	47	102.43	5	100.00	102.50	42	3,042	1.38%
2019/10/04	0.2	100.00	0	0.00	100.00	0.2	3,010	0.01%
2019/10/03	65	100.79	40	99.58	97.80	25	2,971	0.84%
2019/10/02	4.1	99.00	4	99.30	98.90	0.1	2,863	0.00%
2019/10/01	23	98.76	26	98.22	97.00	-3	2,822	-0.11%
2019/09/27	2.3	94.07	1	94.10	97.20	1.3	2,752	0.05%
2019/09/26	9	95.94	16.4	96.38	95.50	-7.4	2,694	-0.27%
2019/09/25	17	96.53	11	98.18	96.30	6	2,610	0.23%
2019/09/24	13	98.20	58	99.64	98.00	-45	2,551	-1.76%
2019/09/23	152	98.61	124.1	98.35	96.20	27.9	2,445	1.14%	大買/大賣/
2019/09/20	31.1	92.64	49	92.46	95.50	-17.9	2,249	-0.79%
2019/09/19	14.1	85.50	20	86.68	86.90	-5.9	2,077	-0.28%
2019/09/18	3.2	74.52	11	78.72	79.00	-7.8	1,908	-0.41%
2019/09/10	3	75.10	0	0.00	75.30	3	1,821	0.16%
2019/09/09	6	76.60	6	77.50	76.60	0	1,797	0.00%
2019/09/06	0	0.00	6	75.75	75.20	-6	1,773	-0.34%
2019/09/05	7	75.43	3	74.37	74.30	4	1,755	0.23%
2019/09/04	3	72.67	0	0.00	74.20	3	1,736	0.17%
2019/08/28	0	0.00	2.3	72.20	71.60	-2.3	1,724	-0.13%
2019/08/27	0	0.00	0.1	73.60	74.00	-0.1	1,705	-0.01%
2019/08/26	0	0.00	3	75.10	74.60	-3	1,691	-0.18%
2019/08/23	1	77.70	0	0.00	76.00	1	1,675	0.06%
2019/08/22	0	0.00	2	74.80	76.70	-2	1,652	-0.12%
2019/08/21	1	73.60	1	73.80	73.50	0	1,607	0.00%
2019/08/19	3	78.33	1	77.10	77.10	2	1,568	0.13%
2019/08/16	0	0.00	3	77.87	77.70	-3	1,554	-0.19%
2019/08/15	4	75.70	4	75.00	75.70	0	1,508	0.00%
2019/08/14	6.2	74.69	21	76.46	75.40	-14.8	1,442	-1.03%
2019/08/13	0	0.00	1.2	73.63	71.50	-1.2	1,389	-0.09%
2019/08/12	2	76.45	4	74.43	74.10	-2	1,353	-0.15%
2019/08/08	0	0.00	11	75.84	75.90	-11	1,287	-0.85%
2019/08/07	8	71.39	2	73.70	74.20	6	1,177	0.51%
2019/08/06	3.1	67.39	5	66.02	67.60	-1.9	1,085	-0.18%
2019/08/05	0	0.00	0.1	67.30	67.70	-0.1	1,039	-0.01%
2019/08/02	3	69.03	6.1	69.20	69.00	-3.1	1,008	-0.31%
2019/08/01	2	69.00	0	0.00	69.10	2	985	0.20%
2019/07/31	14	65.46	0	0.00	67.30	14	939	1.49%
2019/07/30	11	66.86	25	66.44	66.50	-14	917	-1.53%
2019/07/29	7.1	65.00	6	64.78	65.90	1.1	848	0.13%
2019/07/26	0	0.00	2	60.30	60.10	-2	803	-0.25%
2019/07/25	0.1	59.70	4	59.45	59.90	-3.9	801	-0.49%
2019/07/24	2	58.10	0	0.00	59.40	2	776	0.26%
2019/07/19	1	58.50	8	57.24	57.60	-7	716	-0.98%
2019/07/18	1.1	55.57	0.2	55.30	55.60	1	623	0.15%
2019/07/17	0	0.00	3	50.80	51.10	-3	562	-0.53%
2019/07/16	0	0.00	4	52.55	51.50	-4	555	-0.72%
2019/07/15	1	50.10	3	51.60	51.60	-2	528	-0.38%
2019/07/11	4.1	48.80	1	48.80	48.80	3.1	464	0.67%
2019/07/10	4.1	44.64	0	0.00	45.20	4.1	394	1.04%
2019/07/03	0	0.00	2	40.50	40.60	-2	330	-0.61%
2019/07/01	2	40.70	0	0.00	40.70	2	325	0.62%
2019/06/18	2	38.15	0	0.00	38.00	2	349	0.57%
2019/06/17	3	36.55	0	0.00	37.20	3	353	0.85%
2019/06/14	0	0.00	4	37.35	37.15	-4	350	-1.14%
2019/06/13	0	0.00	5	37.90	37.90	-5	347	-1.44%
2019/06/11	2	38.10	0	0.00	38.00	2	340	0.59%
2019/06/10	0	0.00	3	38.00	39.45	-3	321	-0.93%
2019/06/06	0	0.00	1	36.65	36.10	-1	298	-0.33%
2019/06/04	7	35.65	0	0.00	35.70	7	287	2.43%
2019/05/23	0	0.00	1	34.40	35.00	-1	313	-0.32%
2019/05/02	1	35.35	0	0.00	35.35	1	286	0.35%
2019/04/30	6	34.43	0	0.00	34.90	6	283	2.12%
2019/04/29	15	34.83	3	34.50	34.90	12	290	4.13%
2019/04/26	0	0.00	2	33.35	32.90	-2	267	-0.75%
2019/04/19	10	34.15	0	0.00	33.55	10	259	3.85%
2019/04/18	20	33.73	0	0.00	33.85	20	253	7.88%
2019/04/16	5	32.00	0	0.00	32.05	5	237	2.10%
2019/04/15	8	31.77	0	0.00	32.00	8	240	3.32%
2019/04/08	2	31.75	0	0.00	31.50	2	234	0.85%
2019/04/03	0	0.00	1	31.05	31.30	-1	231	-0.43%
2019/04/01	0	0.00	3	31.40	31.35	-3	235	-1.28%
2019/03/29	0	0.00	1	30.45	30.75	-1	231	-0.43%
2019/03/28	4	30.83	4	31.00	30.70	0	229	0.00%
2019/03/27	4	30.73	2	31.00	30.95	2	225	0.89%
2019/03/26	5	29.56	0	0.00	30.25	5	216	2.31%
2019/03/20	0	0.00	5	34.75	34.75	-5	160	-3.11%
2019/03/12	5	33.35	0	0.00	33.30	5	166	3.01%
2018/10/03	0	0.00	1	31.35	32.45	-1	279	-0.36%
2018/08/29	2	33.85	0	0.00	34.10	2	285	0.70%
2018/08/22	0	0.00	1	31.75	32.00	-1	290	-0.34%
2018/08/21	0	0.00	1	32.10	31.55	-1	291	-0.34%
2018/08/20	0	0.00	1	32.80	31.30	-1	299	-0.33%
2018/08/14	0	0.00	1	31.90	32.00	-1	300	-0.33%
2018/07/27	0	0.00	2	36.63	36.70	-2	285	-0.70%
2018/07/25	5	37.15	6	37.17	37.05	-1	268	-0.37%
2018/07/24	18	38.41	15	38.12	38.50	3	256	1.17%
2018/07/19	3	34.10	0	0.00	33.60	3	151	1.99%
2018/07/17	10	34.40	10	33.50	33.50	0	157	0.00%
2018/04/26	0	0.00	1	36.10	36.10	-1	305	-0.33%
2018/04/18	0	0.00	1	35.85	35.85	-1	332	-0.30%
2018/04/12	1	36.05	7	36.49	36.45	-6	331	-1.81%
2018/04/09	1	38.75	0	0.00	38.50	1	334	0.30%
2018/04/03	28	40.08	10	39.91	40.20	18	333	5.39%
2018/01/25	0	0.00	1	40.35	39.50	-1	793	-0.13%
2018/01/18	4	41.55	5	42.60	40.10	-1	797	-0.13%
2018/01/04	0	0.00	1	40.20	39.90	-1	776	-0.13%
2018/01/03	2	40.70	4	40.49	40.25	-2	775	-0.26%
2018/01/02	3	40.07	0	0.00	39.80	3	769	0.39%