合一 (4743)-華南永昌券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/23	1.1	156.05	2	160.75	155.00	-0.9	2,298	-0.04%
2024/05/22	1	157.45	0	0.00	154.00	1	2,250	0.05%
2024/05/21	0	158.17	3.1	158.87	156.50	-3.1	2,241	-0.14%
2024/05/20	0	160.25	1	157.00	160.50	-1	2,243	-0.04%
2024/05/17	6.1	159.28	2	159.00	159.00	4.1	2,218	0.18%
2024/05/16	10	164.30	8.1	163.44	163.50	2	2,174	0.09%
2024/05/15	0	153.50	0	152.50	154.00	0	2,123	0.00%
2024/05/14	1	152.50	3	151.00	152.50	-2	2,127	-0.09%
2024/05/13	2.1	150.01	0	0.00	149.50	2.1	2,127	0.10%
2024/05/10	2	151.51	3	151.67	153.00	-1	2,127	-0.05%
2024/05/08	0	155.00	0	0.00	157.00	0	2,123	0.00%
2024/05/07	0	156.25	0	0.00	156.00	0	2,124	0.00%
2024/05/06	0	159.50	0	0.00	159.50	0	2,118	0.00%
2024/05/03	2.1	160.99	0	0.00	158.00	2.1	2,117	0.10%
2024/05/02	0	160.00	1	160.00	160.50	-1	2,117	-0.05%
2024/04/30	0	158.00	0	159.00	158.50	0	2,127	0.00%
2024/04/29	0	0.00	3	157.66	159.00	-3	2,132	-0.14%
2024/04/26	2	153.50	3	153.17	153.00	-1	2,157	-0.04%
2024/04/25	6.1	153.58	0	0.00	152.50	6.1	2,172	0.28%
2024/04/24	0.2	154.03	1	154.00	153.50	-0.8	2,194	-0.04%
2024/04/23	0	151.50	3	154.17	155.00	-3	2,234	-0.13%
2024/04/22	1	151.87	9	148.56	149.00	-8	2,232	-0.36%
2024/04/19	5.2	146.35	10	148.30	145.50	-4.8	2,196	-0.22%
2024/04/18	2.2	158.23	3.8	156.94	157.00	-1.6	2,122	-0.08%
2024/04/17	0.1	159.07	0	0.00	158.00	0.1	2,098	0.00%
2024/04/16	6.1	160.74	22.1	160.59	159.00	-15.9	2,084	-0.76%
2024/04/15	3.3	167.18	0	0.00	166.00	3.3	2,027	0.16%
2024/04/12	3	172.83	0	0.00	172.00	3	1,995	0.15%
2024/04/11	0	176.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/10	0	0.00	0	174.50	175.00	0	2,051	0.00%
2024/04/09	5	173.50	0.4	174.50	173.50	4.6	2,053	0.22%
2024/04/08	0	0.00	2	175.00	174.00	-2	2,046	-0.10%
2024/04/03	3	170.67	2.2	171.23	172.00	0.8	2,026	0.04%
2024/04/02	1	173.51	0	0.00	172.50	1	2,041	0.05%
2024/04/01	4	176.61	2	172.50	172.50	2	2,083	0.10%
2024/03/29	0	174.30	0	0.00	175.50	0	2,047	0.00%
2024/03/28	3	175.50	1	174.50	174.00	2	2,049	0.10%
2024/03/27	4	174.38	5.3	174.38	174.00	-1.3	2,041	-0.06%
2024/03/26	6	174.41	5.2	172.90	171.00	0.8	2,022	0.04%
2024/03/25	3	174.67	5	173.50	173.00	-2	2,009	-0.10%
2024/03/22	2	173.50	1	173.00	172.50	1	2,007	0.05%
2024/03/21	2.1	170.64	6	169.58	172.50	-3.9	2,006	-0.19%
2024/03/20	6	167.67	1	168.50	167.00	5	2,021	0.25%
2024/03/19	1	164.51	0.1	166.00	165.00	0.9	2,029	0.04%
2024/03/18	0	166.95	2	165.75	165.00	-2	2,039	-0.10%
2024/03/15	0	168.57	0	0.00	168.00	0	2,045	0.00%
2024/03/14	6.1	171.07	6.1	169.58	168.00	0	2,049	0.00%
2024/03/13	5.2	168.32	3	172.00	167.00	2.2	2,040	0.11%
2024/03/12	0	172.67	2.4	172.00	171.00	-2.4	2,034	-0.12%
2024/03/11	3.1	171.31	19	171.34	170.50	-15.9	2,075	-0.77%
2024/03/08	12.3	178.33	67.9	182.13	171.00	-55.6	2,127	-2.61%
2024/03/07	82.2	180.95	14.1	175.14	184.00	68.1	2,013	3.38%
2024/03/06	19.2	167.98	27	168.17	167.50	-7.8	1,906	-0.41%
2024/03/05	1.1	169.52	1	169.00	168.50	0.1	1,922	0.00%
2024/03/04	2.1	171.00	0	0.00	171.00	2.1	1,918	0.11%
2024/03/01	3	174.50	0	0.00	174.00	3	1,908	0.16%
2024/02/29	2	176.00	0	176.50	176.50	2	1,955	0.10%
2024/02/27	2.1	177.76	0	0.00	177.00	2.1	1,975	0.11%
2024/02/26	0	176.43	2.4	179.18	181.00	-2.4	1,996	-0.12%
2024/02/23	0.1	176.00	3	177.01	176.50	-2.9	2,029	-0.15%
2024/02/22	2.1	175.53	10	176.00	175.50	-7.9	2,078	-0.38%
2024/02/21	5.3	179.06	0	0.00	177.00	5.3	2,111	0.25%
2024/02/20	1	178.00	0	0.00	178.00	1	2,187	0.05%
2024/02/19	10	178.00	0	0.00	178.00	10	2,289	0.44%
2024/02/16	0	175.55	2.1	175.00	177.00	-2.1	2,342	-0.09%
2024/02/15	1	172.99	0	0.00	173.00	1	2,486	0.04%
2024/02/05	3.1	172.84	3	175.00	172.50	0.1	2,681	0.00%
2024/02/02	0.1	174.50	3.6	174.86	174.00	-3.4	3,394	-0.10%
2024/02/01	0	172.83	0	0.00	173.00	0	3,628	0.00%
2024/01/31	0	172.67	0	0.00	173.00	0	4,077	0.00%
2024/01/30	4	174.00	1	176.00	172.50	3	4,184	0.07%
2024/01/29	1	174.50	21	174.00	175.50	-20	4,197	-0.48%
2024/01/26	1	176.00	5.1	176.29	176.50	-4.1	4,221	-0.10%
2024/01/25	3	174.50	3	174.00	174.00	0	4,249	0.00%
2024/01/24	2	176.75	1	177.00	176.50	1	4,272	0.02%
2024/01/23	0	179.50	0.2	180.25	179.50	-0.2	4,318	0.00%
2024/01/22	1.1	179.55	2	180.50	179.50	-0.9	4,396	-0.02%
2024/01/19	2.1	173.57	2.1	176.67	175.50	0	4,512	0.00%
2024/01/18	1.2	172.61	1	171.50	172.50	0.2	4,585	0.00%
2024/01/17	10.3	174.22	20.2	174.24	172.50	-9.9	4,637	-0.21%
2024/01/16	7.3	177.93	1.4	178.14	177.50	5.9	4,672	0.13%
2024/01/15	1	179.56	3.2	181.46	182.50	-2.2	4,718	-0.05%
2024/01/12	3	181.83	6	182.50	180.00	-3	4,792	-0.06%
2024/01/11	0.1	182.97	0	0.00	184.00	0.1	4,915	0.00%
2024/01/10	9.1	181.95	2	182.00	183.50	7.1	4,917	0.14%
2024/01/09	0.1	182.01	10	181.60	182.00	-9.9	4,919	-0.20%
2024/01/08	2	183.25	1	183.50	183.50	1	4,950	0.02%
2024/01/05	0.5	184.50	71	183.74	184.50	-70.5	4,950	-1.42%
2024/01/04	8.3	185.67	10	182.80	183.00	-1.7	4,935	-0.03%
2024/01/03	2	192.75	2	195.00	192.00	0	4,867	0.00%
2024/01/02	5	193.20	1	193.50	193.50	4	4,860	0.08%
2023/12/29	1	193.00	4	193.75	194.50	-3	4,868	-0.06%
2023/12/28	4	194.00	1	192.50	192.50	3	4,892	0.06%
2023/12/27	6	198.50	0	0.00	196.50	6	4,874	0.12%
2023/12/26	2	196.25	1.5	196.17	197.00	0.5	4,828	0.01%
2023/12/25	4	193.75	1	195.50	192.50	3	4,823	0.06%
2023/12/22	1	193.50	1	193.00	194.50	0	4,819	0.00%
2023/12/21	1	190.50	4	190.88	192.50	-3	4,830	-0.06%
2023/12/20	0	192.50	4	192.50	191.50	-4	4,828	-0.08%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	6	195.33	0	0.00	193.50	6	4,828	0.12%
2023/12/15	4	193.50	10.5	196.14	196.50	-6.5	4,818	-0.13%
2023/12/14	1.1	193.57	1	195.00	193.00	0.1	4,797	0.00%
2023/12/13	2.1	193.68	1	191.50	191.00	1.1	4,784	0.02%
2023/12/12	1	193.50	0	0.00	194.50	1	4,793	0.02%
2023/12/11	2.1	193.47	21	193.40	191.00	-18.9	4,781	-0.40%
2023/12/08	1	195.00	0	0.00	193.50	1	4,776	0.02%
2023/12/07	4	195.25	1	197.00	193.50	3	4,768	0.06%
2023/12/06	7.2	195.42	26.1	194.84	195.50	-18.9	4,769	-0.40%
2023/12/05	8.3	200.94	25	198.00	198.00	-16.7	4,730	-0.35%
2023/12/04	5	205.50	6	206.58	205.00	-1	4,664	-0.02%
2023/12/01	3	208.00	0	0.00	205.00	3	4,661	0.06%
2023/11/29	1	204.50	0	0.00	208.00	1	4,676	0.02%
2023/11/28	0	204.83	0.1	205.00	204.00	-0.1	4,681	0.00%
2023/11/27	7	206.86	2	209.75	204.00	5	4,723	0.11%
2023/11/24	1	205.00	3	205.17	205.00	-2	4,718	-0.04%
2023/11/22	6.8	207.18	13	207.31	204.50	-6.2	4,667	-0.13%
2023/11/21	10.1	205.57	3	206.17	205.50	7.1	4,608	0.15%
2023/11/20	3	205.83	6.1	207.08	206.00	-3	4,561	-0.07%
2023/11/17	28.2	207.27	29	207.74	206.50	-0.8	4,525	-0.02%
2023/11/16	37	217.92	5.5	220.22	211.50	31.6	4,449	0.71%
2023/11/15	6.1	214.59	22.6	214.93	214.00	-16.5	4,358	-0.38%
2023/11/14	32.2	211.20	55.1	212.78	211.50	-22.9	4,298	-0.53%
2023/11/13	47.3	218.77	69.2	219.14	218.00	-21.9	4,157	-0.53%
2023/11/10	109.8	235.17	63.8	235.39	220.50	46	3,987	1.15%	大買/
2023/11/09	58.7	230.14	61.1	229.46	230.50	-2.5	3,300	-0.07%
2023/11/08	86.1	224.68	68.2	223.73	226.50	17.9	3,149	0.57%
2023/11/07	6	217.50	12.2	217.50	217.50	-6.2	2,710	-0.23%
2023/11/06	0	0.00	3	196.67	198.00	-3	2,615	-0.11%
2023/11/03	3	194.17	3	193.33	193.00	0	2,610	0.00%
2023/11/02	5	192.80	1.1	192.95	192.00	3.9	2,602	0.15%
2023/11/01	0	0.00	3	195.50	195.50	-3	2,578	-0.12%
2023/10/31	7	197.86	15	196.57	196.00	-8	2,560	-0.31%
2023/10/30	8	199.00	6	199.83	198.00	2	2,538	0.08%
2023/10/27	3.2	201.96	7	202.43	203.50	-3.9	2,469	-0.16%
2023/10/26	1	194.50	2	196.49	197.00	-1	2,330	-0.04%
2023/10/25	1	194.50	7	193.50	194.50	-6	2,262	-0.27%
2023/10/24	5.2	188.85	7	191.29	189.50	-1.8	2,193	-0.08%
2023/10/23	4	189.25	11	189.50	189.00	-7	2,128	-0.33%
2023/10/20	10	187.60	20	190.05	183.50	-10	2,068	-0.48%
2023/10/19	16.5	192.30	18.3	189.43	190.50	-1.8	1,999	-0.09%
2023/10/18	3.2	176.81	1	180.00	175.00	2.2	1,914	0.11%
2023/10/17	2	181.75	2	182.25	180.00	0	1,942	0.00%
2023/10/16	0	172.50	3	179.33	181.50	-3	1,970	-0.15%
2023/10/13	0	0.00	2.6	176.45	173.50	-2.6	1,970	-0.13%
2023/10/12	5	175.70	0	0.00	176.00	5	2,041	0.25%
2023/10/11	0	0.00	7	176.07	176.50	-7	2,082	-0.34%
2023/10/06	1.2	176.18	5	176.40	176.50	-3.8	2,150	-0.18%
2023/10/05	0.1	174.50	2	174.75	174.00	-1.9	2,162	-0.09%
2023/10/04	7	168.57	1.3	168.77	168.50	5.7	2,161	0.26%
2023/10/03	0	173.45	0	0.00	172.00	0	2,159	0.00%
2023/10/02	0	176.00	6	174.50	176.50	-6	2,162	-0.28%
2023/09/28	1.1	171.69	3.1	174.76	174.50	-2	2,192	-0.09%
2023/09/27	1	174.50	2	175.25	177.00	-1	2,192	-0.05%
2023/09/26	3	174.83	0	0.00	173.50	3	2,207	0.14%
2023/09/25	2	179.01	2	180.50	178.50	0	2,234	0.00%
2023/09/22	2	175.50	16	174.44	176.50	-14	2,249	-0.62%
2023/09/21	3	176.84	1	176.50	176.50	2	2,291	0.09%
2023/09/20	0	179.50	1	180.50	179.50	-1	2,317	-0.04%
2023/09/19	3.3	182.09	0	0.00	181.00	3.3	2,392	0.14%
2023/09/18	1	185.50	0	0.00	185.00	1	2,399	0.04%
2023/09/15	1	186.50	6.2	186.35	186.00	-5.2	2,417	-0.22%
2023/09/13	2	178.00	0	0.00	180.00	2	2,413	0.08%
2023/09/12	0	0.00	3.6	180.00	180.50	-3.6	2,467	-0.15%
2023/09/11	4	180.00	0	0.00	179.00	4	2,517	0.16%
2023/09/08	1.3	176.01	5	175.50	179.00	-3.7	2,525	-0.15%
2023/09/07	2	177.50	2	177.50	177.50	0	2,525	0.00%
2023/09/06	18.2	179.53	0	0.00	179.00	18.2	2,527	0.72%
2023/09/05	7	188.36	7.1	181.54	181.50	-0.1	2,517	-0.01%
2023/09/04	0	0.00	1	193.50	195.00	-1	2,459	-0.04%
2023/09/01	7	195.86	1	199.50	195.00	6	2,466	0.24%
2023/08/31	10	200.05	34	199.16	198.50	-24	2,460	-0.98%
2023/08/30	21	196.90	13.5	193.82	198.00	7.5	2,432	0.31%
2023/08/29	7	185.57	1	186.99	188.00	6	2,446	0.24%
2023/08/28	1	180.98	0	0.00	182.50	1	2,446	0.04%
2023/08/25	0	181.33	0	0.00	181.50	0	2,464	0.00%
2023/08/24	6	183.00	0	0.00	181.00	6	2,472	0.24%
2023/08/23	0.1	182.50	0.1	182.50	182.00	0	2,485	0.00%
2023/08/21	0	0.00	0.1	188.00	188.50	-0.1	2,508	0.00%
2023/08/18	4	186.50	2	186.50	184.00	2	2,517	0.08%
2023/08/17	8	185.94	2	187.50	186.50	6	2,536	0.24%
2023/08/16	0	0.00	2	185.75	186.50	-2	2,565	-0.08%
2023/08/15	3	181.00	2	180.00	181.00	1	2,577	0.04%
2023/08/14	1.4	174.90	6	172.00	175.50	-4.6	2,569	-0.18%
2023/08/11	0	185.00	0	0.00	184.50	0	2,529	0.00%
2023/08/10	1.1	184.08	3	186.50	183.50	-1.9	2,549	-0.08%
2023/08/09	0	0.00	3.1	185.77	184.00	-3.1	2,603	-0.12%
2023/08/08	3.1	185.69	1.8	185.00	184.00	1.3	2,733	0.05%
2023/08/07	2.1	188.04	0	0.00	188.00	2.1	2,748	0.07%
2023/08/04	1.1	187.68	103.3	188.08	192.00	-102.2	2,751	-3.71%	大賣/鉅額交易
2023/08/02	7.1	191.15	5.9	189.58	189.00	1.2	2,769	0.04%
2023/08/01	2.1	193.70	1.1	195.24	194.50	1	2,774	0.04%
2023/07/31	2.6	197.86	2.7	197.03	194.00	-0.1	2,788	0.00%
2023/07/28	4.1	196.27	0	196.50	198.50	4.1	2,811	0.15%
2023/07/27	1	201.50	2	202.50	200.00	-1	2,815	-0.03%
2023/07/26	8	203.61	20	203.00	200.50	-12	2,866	-0.42%
2023/07/25	0.1	207.50	4.5	207.46	206.50	-4.5	2,920	-0.15%
2023/07/24	1	203.00	14	202.96	203.50	-13	2,952	-0.44%
2023/07/21	6.1	207.98	3	209.17	205.00	3.1	3,004	0.10%
2023/07/20	3	208.67	3	210.00	211.00	0	3,059	0.00%
2023/07/19	7	207.79	68	209.45	208.00	-61	3,080	-1.98%
2023/07/18	7.1	203.92	0	0.00	202.50	7.1	3,198	0.22%
2023/07/17	76.2	209.65	8	210.19	210.00	68.1	3,305	2.06%
2023/07/14	12	198.96	3	196.83	198.00	9	3,325	0.27%
2023/07/13	74.2	197.80	5	194.90	192.50	69.2	3,351	2.06%
2023/07/12	11.4	202.88	0	0.00	202.00	11.4	3,306	0.34%
2023/07/11	5	205.50	2	205.50	205.50	3	3,376	0.09%
2023/07/10	1	208.00	0	0.00	208.00	1	3,550	0.03%
2023/07/07	3.3	205.25	5	205.50	205.00	-1.7	3,550	-0.05%
2023/07/06	16.1	208.53	2	208.25	206.00	14.1	3,553	0.40%
2023/07/05	8.3	209.74	3	210.50	209.00	5.3	3,565	0.15%
2023/07/04	11	213.09	4	212.13	210.00	7	3,591	0.19%
2023/07/03	3.4	211.54	31	211.24	212.00	-27.6	3,680	-0.75%
2023/06/30	2	218.75	7	218.85	216.00	-5	3,717	-0.14%
2023/06/29	5	224.60	2	220.25	220.00	3	3,780	0.08%
2023/06/28	12	216.96	3	220.33	219.50	9	3,832	0.23%
2023/06/27	23.1	219.28	33.1	224.01	220.00	-10	3,894	-0.26%
2023/06/26	1.1	211.00	0	0.00	209.50	1.1	3,882	0.03%
2023/06/21	0.2	211.30	0	0.00	210.00	0.2	3,958	0.00%
2023/06/20	1	216.00	1	216.50	215.50	0	4,064	0.00%
2023/06/19	9.1	217.60	1	216.50	216.00	8.1	4,100	0.20%
2023/06/16	7.1	212.97	27.5	209.35	216.00	-20.4	4,113	-0.50%
2023/06/15	10.8	231.49	0.5	230.00	230.50	10.3	4,089	0.25%
2023/06/14	5.1	241.86	2.1	242.29	236.50	3	4,092	0.07%
2023/06/13	1	242.50	8	241.44	240.00	-7	4,160	-0.17%
2023/06/12	22.1	240.54	23	239.63	241.00	-0.9	4,192	-0.02%
2023/06/09	22	241.00	26	236.27	239.00	-4	4,250	-0.09%
2023/06/08	12	235.38	10	238.65	233.50	2	4,314	0.05%
2023/06/07	12.1	239.96	10	241.00	240.00	2.1	4,362	0.05%
2023/06/06	1.1	239.98	2	239.00	239.50	-1	4,371	-0.02%
2023/06/05	12.3	239.74	13	236.58	236.00	-0.7	4,402	-0.02%
2023/06/02	11.6	240.21	17.1	240.52	239.50	-5.5	4,415	-0.13%
2023/06/01	6.1	229.26	1	228.50	228.00	5.1	4,446	0.12%
2023/05/31	2	225.01	3.6	227.81	230.50	-1.6	4,504	-0.04%
2023/05/30	0	223.25	4	223.50	223.00	-4	4,564	-0.09%
2023/05/29	2.1	224.51	5	224.80	224.50	-3	4,590	-0.06%
2023/05/26	6.1	222.07	4	220.88	220.50	2.1	4,667	0.04%
2023/05/25	5	226.60	3	225.00	225.00	2	4,705	0.04%
2023/05/24	8	227.31	0	0.00	228.50	8	4,820	0.17%
2023/05/23	5.1	229.93	2	231.00	232.00	3.1	4,877	0.06%
2023/05/22	1	230.01	8.1	229.37	228.50	-7	5,161	-0.14%
2023/05/19	17.1	223.62	0	0.00	223.50	17.1	5,168	0.33%
2023/05/18	1	227.50	0	0.00	227.00	1	5,181	0.02%
2023/05/17	8	228.88	4	228.50	229.00	4	5,214	0.08%
2023/05/16	3	224.17	11	225.50	226.00	-8	5,274	-0.15%
2023/05/15	3.1	222.96	6.3	221.12	221.00	-3.2	5,360	-0.06%
2023/05/12	23.3	225.67	149	224.11	224.00	-125.7	5,465	-2.30%	大賣/鉅額交易
2023/05/11	4.1	238.50	1	237.50	237.00	3.1	5,589	0.05%
2023/05/10	0	240.75	1	242.50	242.50	-1	5,879	-0.02%
2023/05/09	2.3	239.01	6	240.17	239.50	-3.7	6,013	-0.06%
2023/05/08	11	239.42	0	0.00	239.50	11	6,142	0.18%
2023/05/05	2.1	247.68	5	248.50	245.00	-2.9	6,236	-0.05%
2023/05/04	2.1	247.55	1	248.00	247.00	1.1	6,290	0.02%
2023/05/03	6.2	245.53	1	247.00	245.50	5.2	6,438	0.08%
2023/05/02	3.2	250.30	10.5	248.64	248.50	-7.3	6,613	-0.11%
2023/04/28	22	243.32	0	244.00	241.00	22	6,638	0.33%
2023/04/27	2	240.72	13	238.92	238.00	-11	6,675	-0.16%
2023/04/26	17.1	239.59	8	237.00	239.50	9.1	6,749	0.13%
2023/04/25	35.2	247.87	66	240.84	242.00	-30.8	6,763	-0.45%
2023/04/24	17	253.38	6	252.67	251.00	11	6,839	0.16%
2023/04/21	34.9	261.30	119	258.33	253.00	-84.1	6,882	-1.22%	大賣/
2023/04/20	16.5	275.76	11.1	280.48	270.50	5.4	6,820	0.08%
2023/04/19	9	280.44	18	281.22	281.00	-9	6,745	-0.13%
2023/04/18	33	280.79	4	279.25	278.50	29	6,702	0.43%
2023/04/17	3	275.49	4	276.25	275.00	-1	6,722	-0.01%
2023/04/14	17.2	276.03	23	277.22	274.50	-5.9	6,774	-0.09%
2023/04/13	76.1	281.16	69.2	276.85	279.00	6.9	6,768	0.10%
2023/04/12	11.1	269.86	13	269.92	270.00	-2	6,699	-0.03%
2023/04/11	22	267.11	24	268.19	267.00	-2	6,935	-0.03%
2023/04/10	8.1	268.49	2	273.00	267.50	6.1	7,068	0.09%
2023/04/07	23	272.33	24	272.17	272.50	-1	7,142	-0.01%
2023/04/06	28	271.84	37	273.00	271.50	-9	7,293	-0.12%
2023/03/31	37.1	269.44	20	271.25	267.00	17.1	7,420	0.23%
2023/03/30	7	269.36	21	269.76	270.50	-14	7,521	-0.19%
2023/03/29	31.1	268.29	24.2	269.13	270.50	6.9	7,523	0.09%
2023/03/28	21	266.83	41	263.49	261.50	-20	7,530	-0.27%
2023/03/27	6	269.25	10	270.05	269.00	-4	7,510	-0.05%
2023/03/24	40	265.91	15	265.00	269.00	25	7,561	0.33%
2023/03/23	26.3	265.04	18	265.14	261.50	8.3	7,602	0.11%
2023/03/22	24	258.71	17	260.41	260.50	7	7,652	0.09%
2023/03/21	42	257.26	27	255.13	254.50	15	7,735	0.19%
2023/03/20	11.1	253.15	11	254.59	254.50	0.1	7,799	0.00%
2023/03/17	12	252.08	12	254.08	254.00	0	7,964	0.00%
2023/03/16	29.1	257.10	23	250.93	250.50	6.1	8,051	0.08%
2023/03/15	56	258.52	34	258.65	260.00	22	8,245	0.27%
2023/03/14	14	257.46	32	255.19	253.50	-18	8,611	-0.21%
2023/03/13	54.1	250.25	13	253.81	256.50	41.1	8,663	0.47%
2023/03/10	31.1	262.43	27.2	258.65	258.50	3.9	8,801	0.04%
2023/03/09	18.1	264.94	17	264.41	264.00	1.1	8,933	0.01%
2023/03/08	23.1	267.69	33.1	264.56	264.00	-10.1	9,027	-0.11%
2023/03/07	27	270.50	35.1	268.16	267.00	-8.1	9,226	-0.09%
2023/03/06	56	263.49	53	267.66	269.50	3	9,523	0.03%
2023/03/03	23	270.80	24	267.60	267.00	-1	9,807	-0.01%
2023/03/02	28.1	264.55	28.1	269.86	270.50	0	10,128	0.00%
2023/03/01	23	262.43	28	261.23	261.00	-5	10,406	-0.05%
2023/02/24	37.2	262.87	75.1	260.16	262.00	-38	10,537	-0.36%
2023/02/23	22.2	266.12	20	266.20	266.50	2.2	10,644	0.02%
2023/02/22	39.2	268.82	31	266.50	266.00	8.2	10,847	0.08%
2023/02/21	30.1	278.25	18.1	277.46	276.00	12	10,908	0.11%
2023/02/20	102.3	284.11	102	292.06	280.00	0.3	10,971	0.00%	大買/大賣/
2023/02/17	3	277.00	4	278.13	275.50	-1	10,752	-0.01%
2023/02/16	17.1	275.69	26.4	276.60	276.00	-9.3	10,823	-0.09%
2023/02/15	32	272.75	18	272.42	271.50	14	11,086	0.13%
2023/02/14	15.3	275.56	60.6	271.55	271.00	-45.3	11,150	-0.41%
2023/02/13	13.1	284.02	11	283.92	278.00	2.1	11,115	0.02%
2023/02/10	320.1	287.35	41	286.85	290.00	279	11,131	2.51%	大買/鉅額交易
2023/02/09	19.1	289.65	98	285.40	284.00	-78.9	11,049	-0.71%
2023/02/08	49.1	288.63	51.7	287.00	288.00	-2.6	10,875	-0.02%
2023/02/07	137.2	271.42	26.6	271.60	273.00	110.6	10,684	1.04%	大買/鉅額交易
2023/02/06	17.4	269.05	43.1	268.22	265.00	-25.7	10,695	-0.24%
2023/02/03	25	265.26	21	268.88	263.00	4	10,683	0.04%
2023/02/02	7	264.07	1	264.50	264.50	6	10,651	0.06%
2023/02/01	31.7	264.69	17.1	266.01	260.50	14.6	10,761	0.14%
2023/01/31	39	264.65	41.3	261.48	269.00	-2.3	10,777	-0.02%
2023/01/30	47.1	247.46	40.2	248.97	250.50	6.9	10,740	0.06%
2023/01/17	22.1	243.75	28.1	243.07	244.50	-6	10,783	-0.06%
2023/01/16	23.2	239.04	45	238.83	241.00	-21.8	10,750	-0.20%
2023/01/13	81	228.26	71	229.05	232.00	10	10,720	0.09%
2023/01/12	64.4	231.25	80	227.41	226.50	-15.6	10,813	-0.14%
2023/01/11	74	241.14	63	237.79	237.00	11	10,723	0.10%
2023/01/10	47	241.30	21	237.98	238.00	26	10,760	0.24%
2023/01/09	25	243.98	42	245.26	245.00	-17	10,832	-0.16%
2023/01/06	11	241.14	10.1	243.54	241.50	0.9	10,935	0.01%
2023/01/05	13	244.08	9	242.56	240.00	4	11,118	0.04%
2023/01/04	60.1	244.28	23	244.41	240.00	37.1	11,199	0.33%
2023/01/03	19	244.53	12.1	246.33	244.50	7	11,324	0.06%
2022/12/30	32	246.05	43.1	247.84	245.50	-11.1	11,476	-0.10%
2022/12/29	44.2	245.47	51	245.30	243.00	-6.9	11,646	-0.06%
2022/12/28	52	260.09	30	263.05	257.00	22	11,562	0.19%
2022/12/27	32	260.09	62.4	257.53	264.50	-30.4	11,544	-0.26%
2022/12/26	44	264.11	36.2	261.96	258.00	7.8	11,625	0.07%
2022/12/23	44.4	259.09	44.3	260.47	259.50	0.2	11,716	0.00%
2022/12/22	68.1	249.78	82.2	252.90	262.50	-14.1	11,692	-0.12%
2022/12/21	56.1	241.10	72.1	239.56	239.00	-16	11,701	-0.14%
2022/12/20	30	241.32	31	237.37	236.50	-1	11,919	-0.01%
2022/12/19	36.1	243.37	31	241.84	241.50	5.1	12,043	0.04%
2022/12/16	60.1	246.44	47.2	245.01	243.00	12.9	12,263	0.11%
2022/12/15	62.1	254.34	34	248.31	247.00	28.1	12,360	0.23%
2022/12/14	58.2	250.07	72	253.51	259.00	-13.8	12,351	-0.11%
2022/12/13	14.1	260.17	3	261.83	253.50	11.1	12,268	0.09%
2022/12/12	37.1	256.69	34	256.94	257.00	3.1	12,371	0.03%
2022/12/09	25.3	263.00	19.1	263.13	260.00	6.2	12,416	0.05%
2022/12/08	22	269.75	20.2	269.28	267.00	1.8	12,636	0.01%
2022/12/07	54.6	275.52	94	277.84	275.00	-39.4	12,518	-0.31%
2022/12/06	166.5	297.69	104.1	291.74	279.00	62.5	12,241	0.51%	大買/大賣/
2022/12/05	18.1	293.78	51	294.68	297.00	-33	11,852	-0.28%
2022/12/02	74	298.65	55.1	295.97	294.50	18.9	11,746	0.16%
2022/12/01	111	290.48	57.1	292.62	291.50	53.9	11,544	0.47%	大買/
2022/11/30	16	287.34	10	288.10	286.00	6	11,421	0.05%
2022/11/29	86.2	291.07	71	289.30	287.00	15.1	11,327	0.13%
2022/11/28	107	294.12	84.1	294.09	295.00	22.9	11,112	0.21%	大買/
2022/11/25	121	291.90	77	290.28	281.00	44	10,804	0.41%	大買/
2022/11/24	63.1	288.42	51	288.39	290.00	12.1	10,449	0.12%
2022/11/23	135.1	282.97	151.6	277.01	289.50	-16.5	10,134	-0.16%	大買/大賣/
2022/11/22	74.1	268.45	49	269.95	263.50	25.1	9,856	0.25%
2022/11/21	78	275.20	78	276.37	272.00	0	9,850	0.00%
2022/11/18	46.2	264.41	57.1	267.32	275.00	-10.9	10,149	-0.11%
2022/11/17	75.1	260.52	51.1	262.20	259.00	24	10,200	0.24%
2022/11/16	37	254.39	38.1	255.33	256.50	-1.1	10,018	-0.01%
2022/11/15	23	249.74	29.5	250.53	249.50	-6.5	9,875	-0.07%
2022/11/14	43.1	249.42	26	251.27	250.00	17.1	9,882	0.17%
2022/11/11	80	258.09	93	252.23	252.50	-13	9,777	-0.13%
2022/11/10	5	245.60	5	249.70	243.00	0	9,480	0.00%
2022/11/09	3	244.50	31.1	243.62	243.50	-28.1	9,408	-0.30%
2022/11/08	15.1	248.24	9	251.94	243.00	6.1	9,350	0.07%
2022/11/07	10	246.20	17.1	247.88	246.00	-7.1	9,252	-0.08%
2022/11/04	35.2	247.44	3	246.67	247.50	32.1	9,160	0.35%
2022/11/03	10.2	243.47	44.1	243.02	246.00	-33.9	9,077	-0.37%
2022/11/02	34.1	242.76	22	241.82	242.00	12.1	8,948	0.13%
2022/11/01	8	235.81	38.1	238.93	239.50	-30.1	8,813	-0.34%
2022/10/31	41	227.73	43	228.70	228.00	-2	8,684	-0.02%
2022/10/28	152	226.14	88	224.41	223.50	64	8,605	0.74%	大買/
2022/10/27	43	217.16	144.2	221.36	232.00	-101.2	8,456	-1.20%	大賣/鉅額交易
2022/10/26	33	206.00	38	210.22	211.00	-5	8,310	-0.06%
2022/10/25	56	214.45	47	216.10	210.50	9	8,172	0.11%
2022/10/24	23	218.83	19	216.71	216.00	4	8,071	0.05%
2022/10/21	13.1	220.82	47	217.24	215.00	-33.9	8,033	-0.42%
2022/10/20	43.2	223.62	91	224.71	227.50	-47.8	7,981	-0.60%
2022/10/19	134	237.50	103	231.97	231.50	31	7,930	0.39%	大買/大賣/
2022/10/18	70	241.66	46	241.82	235.00	24	8,021	0.30%
2022/10/17	74	234.30	100	230.04	239.00	-26	7,948	-0.33%
2022/10/14	105	242.64	18	244.19	243.50	87	7,828	1.11%	大買/
2022/10/13	35.1	239.82	38	246.25	234.50	-2.9	7,680	-0.04%
2022/10/12	95	250.39	140	247.54	252.00	-45	7,490	-0.60%	大賣/
2022/10/11	64	253.11	98	248.90	244.50	-34	7,338	-0.46%
2022/10/07	65	258.37	79	261.70	257.00	-14	7,142	-0.20%
2022/10/06	107.2	254.62	75.6	257.26	259.50	31.7	6,921	0.46%	大買/
2022/10/05	51	242.93	47.2	246.40	245.50	3.8	6,664	0.06%
2022/10/04	27.1	239.08	21	239.93	240.00	6.1	6,523	0.09%
2022/10/03	132.2	245.22	171	237.11	233.50	-38.8	6,429	-0.60%	大買/大賣/
2022/09/30	127.1	243.10	78.5	246.46	252.50	48.6	6,262	0.78%	大買/
2022/09/29	57	246.39	42.2	240.24	248.50	14.8	6,058	0.24%
2022/09/28	53.2	233.15	55	227.17	226.00	-1.8	6,101	-0.03%
2022/09/27	133.2	238.88	169.1	233.86	242.50	-35.9	5,982	-0.60%	大買/大賣/
2022/09/26	55.3	254.81	121	250.20	245.50	-65.7	5,789	-1.13%	大賣/
2022/09/23	101.1	266.21	90.1	263.46	267.00	11	5,652	0.19%	大買/
2022/09/22	109	256.17	41.1	258.31	259.50	67.9	5,536	1.23%	大買/
2022/09/21	21	254.07	22	255.32	256.00	-1	5,413	-0.02%
2022/09/20	58	259.27	58	259.98	260.00	0	5,457	0.00%
2022/09/19	112.1	258.86	153	258.75	260.50	-40.9	5,550	-0.74%	大買/大賣/
2022/09/16	106	275.22	100.2	272.47	271.50	5.8	5,538	0.10%	大買/
2022/09/15	191.3	295.04	69.7	291.61	272.50	121.6	5,476	2.22%	大買/鉅額交易
2022/09/14	22.1	292.90	3	293.69	293.50	19.1	5,213	0.37%
2022/09/13	0	284.75	2	286.04	285.00	-2	5,377	-0.04%
2022/09/12	0	0.00	12	281.20	291.50	-12	5,613	-0.21%
2022/09/08	1	280.00	10.1	281.20	284.50	-9.1	5,739	-0.16%
2022/09/07	1.2	274.04	14.1	271.39	278.00	-12.9	5,901	-0.22%
2022/09/06	4.1	267.33	12	271.54	268.50	-7.9	6,023	-0.13%
2022/09/05	3	277.68	58	283.18	277.50	-55	5,984	-0.92%
2022/09/02	11.6	299.93	0	298.00	290.00	11.6	6,020	0.19%
2022/09/01	1	297.60	15	297.73	298.00	-14	6,041	-0.23%
2022/08/31	21	295.57	41	293.88	296.00	-20	6,113	-0.33%
2022/08/30	56.3	281.95	26	282.54	283.50	30.2	6,091	0.50%
2022/08/29	19.2	281.97	55.1	285.37	284.00	-36	6,049	-0.59%
2022/08/26	56	280.27	37.8	281.88	284.00	18.2	6,011	0.30%
2022/08/25	62	256.02	59.1	254.59	260.00	2.9	5,879	0.05%
2022/08/24	60	239.64	238.1	238.26	242.50	-178.1	5,411	-3.29%	大賣/鉅額交易
2022/08/23	24.4	220.50	8.3	220.50	220.50	16.1	5,474	0.29%
2022/08/22	14	200.50	2	200.50	200.50	12	5,514	0.22%
2022/08/19	165	177.71	33.3	178.73	182.50	131.8	5,540	2.38%	大買/鉅額交易
2022/08/18	13	172.12	27	172.54	172.50	-14	5,483	-0.26%
2022/08/17	3	171.17	80	170.30	170.00	-77	5,480	-1.40%
2022/08/16	5	174.10	15	174.60	172.00	-10	5,474	-0.18%
2022/08/15	17	171.65	31	173.32	173.50	-14	5,445	-0.26%
2022/08/12	28.3	172.46	6	171.33	171.00	22.3	5,465	0.41%
2022/08/11	3	170.33	0	0.00	169.50	3	5,443	0.06%
2022/08/10	10	171.50	13	170.81	169.00	-3	5,476	-0.05%
2022/08/09	2	170.50	9	170.11	170.50	-7	5,486	-0.13%
2022/08/08	11	172.27	29	171.17	171.00	-18	5,499	-0.33%
2022/08/05	21	173.00	23	174.96	175.50	-2	5,508	-0.04%
2022/08/04	24	169.58	21	170.07	170.50	3	5,515	0.05%
2022/08/03	14	171.54	0	0.00	171.00	14	5,501	0.25%
2022/08/02	58.5	178.50	132	177.11	174.50	-73.5	5,476	-1.34%	大賣/
2022/08/01	20.5	183.50	0	0.00	183.50	20.5	5,417	0.38%
2022/07/29	1	188.50	24.7	189.31	188.50	-23.7	5,399	-0.44%
2022/07/28	8	189.06	27	188.35	189.00	-19	5,378	-0.35%
2022/07/27	3	184.34	36.5	184.85	186.00	-33.5	5,356	-0.63%
2022/07/26	20.5	191.22	38	189.34	186.00	-17.5	5,374	-0.33%
2022/07/25	19	193.26	35	194.12	191.50	-16	5,264	-0.30%
2022/07/22	19	184.13	29	185.10	186.00	-10	5,086	-0.20%
2022/07/21	46	181.58	44.7	182.58	183.00	1.3	5,044	0.03%
2022/07/20	11	174.50	15	174.67	175.00	-4	5,017	-0.08%
2022/07/19	1.1	176.79	1	173.50	172.50	0.1	5,040	0.00%
2022/07/18	10	170.00	12	170.50	170.50	-2	5,130	-0.04%
2022/07/15	24	168.46	25	167.50	167.00	-1	5,191	-0.02%
2022/07/14	12	167.63	15	169.10	169.50	-3	5,183	-0.06%
2022/07/13	20.1	169.77	15	168.73	168.00	5.1	5,179	0.10%
2022/07/12	24	168.77	28	166.14	165.50	-4	5,165	-0.08%
2022/07/11	25	169.20	17	169.88	170.00	8	5,144	0.16%
2022/07/08	13.3	169.88	15	169.13	168.00	-1.7	5,123	-0.03%
2022/07/07	50.3	165.44	45	167.18	168.50	5.3	5,106	0.10%
2022/07/06	98.1	177.29	82	169.98	167.00	16.1	5,043	0.32%
2022/07/05	18	168.83	30	171.67	174.00	-12	4,805	-0.25%
2022/07/04	35	160.66	14	160.29	158.50	21	4,743	0.44%
2022/07/01	41.1	173.05	30	169.72	169.00	11.1	4,661	0.24%
2022/06/30	12.8	179.94	20	176.75	175.50	-7.2	4,584	-0.16%
2022/06/29	48.3	193.37	36	192.78	194.00	12.3	4,421	0.28%
2022/06/28	27.3	197.16	84.5	190.25	188.50	-57.2	4,393	-1.30%
2022/06/27	62	203.37	29	203.31	203.00	32.9	4,263	0.77%
2022/06/24	45.5	204.42	18	204.85	210.00	27.5	4,158	0.66%
2022/06/23	26.5	198.23	36	197.83	197.00	-9.5	3,977	-0.24%
2022/06/22	13	199.69	20	199.00	197.00	-7	3,908	-0.18%
2022/06/21	36.2	198.94	66	198.99	200.00	-29.8	3,759	-0.79%
2022/06/20	27.2	197.58	30.1	196.36	189.50	-2.9	3,582	-0.08%
2022/06/17	32	192.16	34	193.00	194.00	-2	3,349	-0.06%
2022/06/16	21.2	191.12	9.1	189.84	192.00	12.1	3,257	0.37%
2022/06/15	2.1	180.50	7.1	181.44	180.50	-5	3,170	-0.16%
2022/06/14	5.1	169.98	2.2	168.53	172.00	2.9	3,083	0.09%
2022/06/13	20.2	174.29	17	172.18	172.00	3.2	3,072	0.10%
2022/06/10	15	183.63	3	183.50	180.50	12	3,038	0.40%
2022/06/09	25.1	184.79	15.1	180.68	181.00	10	3,000	0.33%
2022/06/08	10.1	172.76	0	0.00	171.50	10.1	2,908	0.35%
2022/06/07	25.1	172.80	20	171.50	171.50	5.1	2,923	0.18%
2022/06/06	6	176.84	0	0.00	175.00	6	2,920	0.21%
2022/06/02	6	182.42	12	181.79	181.00	-6	2,907	-0.21%
2022/06/01	13	186.04	66	185.36	183.50	-53	2,916	-1.82%
2022/05/31	2	184.50	0	0.00	189.50	2	2,896	0.07%
2022/05/30	23	181.96	23	183.63	184.00	0	2,518	0.00%
2022/05/27	2	181.02	7	183.71	184.00	-5	2,481	-0.20%
2022/05/26	7	179.93	16	182.09	181.00	-9	2,461	-0.37%
2022/05/25	10	176.00	11	177.59	177.50	-1	2,439	-0.04%
2022/05/24	21	178.90	10	176.50	176.50	11	2,455	0.45%
2022/05/23	1	179.51	4	179.88	180.00	-3	2,449	-0.12%
2022/05/20	0	179.00	1	179.50	180.50	-1	2,465	-0.04%
2022/05/19	3	178.00	1.5	178.17	177.50	1.5	2,435	0.06%
2022/05/18	1	181.00	2	182.00	181.50	-1	2,433	-0.04%
2022/05/17	17	182.73	16	180.31	180.00	1	2,431	0.04%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	10	189.00	16	185.88	185.00	-6	2,439	-0.25%
2022/05/12	2	186.50	10	190.40	187.00	-8	2,418	-0.33%
2022/05/11	0.1	187.50	5	187.00	187.00	-4.9	2,398	-0.20%
2022/05/10	2.3	185.57	1	185.00	186.00	1.3	2,394	0.05%
2022/05/09	10	192.50	2	190.00	190.00	8	2,385	0.34%
2022/05/06	24	195.40	20	195.25	195.50	4	2,409	0.17%
2022/05/05	21	200.76	22	199.36	199.00	-1	2,415	-0.04%
2022/05/04	3	201.33	1	204.50	201.50	2	2,433	0.08%
2022/05/03	38.1	204.48	14.1	202.62	200.50	24.1	2,428	0.99%
2022/04/29	26	197.19	20	195.00	194.50	6	2,379	0.25%
2022/04/28	10	195.50	11	195.68	196.00	-1	2,374	-0.04%
2022/04/27	16.1	194.55	21	192.76	196.00	-4.9	2,378	-0.21%
2022/04/26	13.2	197.25	9	196.67	196.50	4.2	2,361	0.18%
2022/04/25	19	205.47	17	200.12	199.00	2	2,342	0.09%
2022/04/22	47.1	212.74	37	213.65	207.50	10.1	2,314	0.44%
2022/04/21	3	203.50	28	209.19	216.50	-25	2,211	-1.13%
2022/04/20	0	197.44	0	0.00	197.00	0	2,144	0.00%
2022/04/19	11.1	198.50	17	197.91	197.50	-5.9	2,158	-0.27%
2022/04/18	5	199.21	2	201.25	198.50	3	2,163	0.14%
2022/04/15	13.1	199.35	6	200.08	198.50	7.1	2,158	0.33%
2022/04/14	13	201.69	18	200.67	200.50	-5	2,180	-0.23%
2022/04/13	13	199.77	11	200.45	201.00	2	2,187	0.09%
2022/04/12	12.1	200.68	11	201.05	200.50	1.1	2,175	0.05%
2022/04/11	2.1	203.96	3	203.17	201.00	-0.9	2,163	-0.04%
2022/04/08	3	207.84	1	208.00	207.00	2	2,173	0.09%
2022/04/07	11	210.36	11	208.95	208.50	0	2,188	0.00%
2022/04/06	12.1	206.88	17	208.44	210.00	-4.9	2,174	-0.23%
2022/04/01	13.1	212.31	14	211.89	211.00	-0.9	2,181	-0.04%
2022/03/31	18.1	216.10	2	218.00	214.50	16.1	2,174	0.74%
2022/03/30	28	232.37	20	228.00	228.00	8	2,120	0.38%
2022/03/29	22	229.86	15	236.83	233.50	7	2,090	0.33%
2022/03/28	1	224.50	5	223.00	223.00	-4	2,013	-0.20%
2022/03/25	10	226.00	15	223.67	223.00	-5	2,011	-0.25%
2022/03/24	1	226.50	1	226.50	226.00	0	2,007	0.00%
2022/03/23	12.1	231.16	10	227.00	227.00	2.1	2,052	0.10%
2022/03/22	10	227.50	11	229.59	229.50	-1	2,050	-0.05%
2022/03/21	28	230.37	22	226.52	226.50	6	2,063	0.29%
2022/03/18	54.1	222.08	46.9	225.93	228.50	7.1	2,096	0.34%
2022/03/17	25.9	210.08	3.1	211.47	220.50	22.8	2,031	1.12%
2022/03/16	4	199.87	4	201.88	200.50	0	2,034	0.00%
2022/03/15	11.2	204.82	52	201.81	200.50	-40.8	2,025	-2.01%
2022/03/14	20	209.25	30	209.67	209.50	-10	2,071	-0.48%
2022/03/11	11.1	212.26	4	210.25	211.00	7.1	2,078	0.34%
2022/03/10	4	215.27	9.1	218.71	216.00	-5	2,128	-0.24%
2022/03/09	12.1	215.12	5.1	212.05	212.00	7	2,133	0.33%
2022/03/08	7.2	221.25	8	215.25	214.50	-0.8	2,144	-0.04%
2022/03/07	1.3	225.16	1	227.00	224.50	0.3	2,176	0.02%
2022/03/04	13.4	242.98	1	244.50	241.00	12.4	2,213	0.56%
2022/03/03	0	249.15	0	0.00	247.00	0	2,353	0.00%
2022/03/02	0	249.69	20	251.00	252.50	-20	2,472	-0.81%
2022/03/01	1	251.00	0	0.00	251.50	1	2,671	0.04%
2022/02/25	0	0.00	7	247.14	247.50	-7	2,822	-0.25%
2022/02/24	3	246.15	5	241.50	241.50	-2	2,928	-0.07%
2022/02/23	1	252.50	3.1	257.68	258.00	-2.1	2,994	-0.07%
2022/02/22	13	259.07	0.3	260.00	253.50	12.7	3,072	0.41%
2022/02/21	11	258.95	10	259.50	259.50	1	3,182	0.03%
2022/02/18	1	257.00	2	255.31	259.00	-1	3,190	-0.03%
2022/02/17	16	258.34	11	256.23	255.50	5	3,189	0.16%
2022/02/16	23	256.08	9.1	255.60	259.00	13.9	3,164	0.44%
2022/02/15	24	245.15	1	248.00	242.50	23	3,162	0.73%
2022/02/14	10	243.50	10	243.00	243.00	0	3,164	0.00%
2022/02/11	7	245.93	12	250.17	245.50	-5	3,165	-0.16%
2022/02/10	12	254.71	10	251.00	251.00	2	3,173	0.06%
2022/02/09	10.1	256.50	10	255.00	255.00	0.1	3,201	0.00%
2022/02/08	3	251.33	3	252.17	258.00	0	3,217	0.00%
2022/02/07	24	242.17	2	242.00	246.00	22	3,244	0.68%
2022/01/26	24	234.65	6	235.67	239.00	18	3,366	0.53%
2022/01/25	28	231.73	2.3	230.65	229.50	25.7	3,372	0.76%
2022/01/24	6.4	234.10	0.1	232.00	237.00	6.3	3,368	0.19%
2022/01/21	7	245.35	4	240.00	239.50	3	3,372	0.09%
2022/01/20	15	246.20	9	245.94	245.50	6	3,411	0.18%
2022/01/19	2	246.75	0	0.00	246.00	2	3,432	0.06%
2022/01/18	0	248.50	1	251.00	248.00	-1	3,445	-0.03%
2022/01/17	4	247.73	14	249.93	251.50	-10	3,479	-0.29%
2022/01/14	0.1	246.81	2	248.50	243.50	-1.9	3,475	-0.06%
2022/01/13	12	256.29	5	255.00	255.00	7	3,491	0.20%
2022/01/12	23	254.39	2	255.75	253.50	21	3,535	0.59%
2022/01/11	6.1	263.53	42	260.89	258.50	-35.9	3,684	-0.98%
2022/01/10	18.1	264.78	21	265.14	265.00	-2.9	3,884	-0.08%
2022/01/07	3	265.67	26.1	259.02	265.00	-23.1	4,036	-0.57%
2022/01/06	18.1	273.97	21	267.36	267.00	-2.9	4,106	-0.07%
2022/01/05	13.1	279.30	20	275.83	275.50	-6.9	4,098	-0.17%
2022/01/04	17	278.85	10	277.00	277.00	7	4,171	0.17%
2022/01/03	10	281.25	32	278.27	278.00	-22	4,169	-0.53%
2021/12/30	6	289.83	6	291.25	287.50	0	4,172	0.00%
2021/12/29	25.1	289.20	15	288.10	287.00	10.1	4,166	0.24%
2021/12/28	2	288.24	9.1	289.32	287.50	-7.1	4,165	-0.17%
2021/12/27	7.1	283.92	1	281.00	280.50	6.1	4,155	0.15%
2021/12/24	17	291.59	13	287.42	287.00	4	4,150	0.10%
2021/12/23	11	289.14	50.1	290.42	291.00	-39.1	4,139	-0.94%
2021/12/22	1	285.00	7	286.36	285.00	-6	4,134	-0.15%
2021/12/21	11.2	281.91	29	281.67	287.00	-17.8	4,126	-0.43%
2021/12/20	11.1	285.60	8	284.25	284.00	3.1	4,100	0.08%
2021/12/17	9	294.94	17	300.14	291.50	-8	4,099	-0.20%
2021/12/16	3	288.83	5	291.10	288.50	-2	4,111	-0.05%
2021/12/15	18	287.75	18	288.95	288.50	0	4,132	0.00%
2021/12/14	56.2	288.78	65	288.95	285.00	-8.8	4,111	-0.21%
2021/12/13	30	303.17	21	301.90	301.50	9	4,023	0.22%
2021/12/10	27	304.15	20	302.35	302.00	7	4,003	0.17%
2021/12/09	27.1	299.64	20	296.55	297.50	7.1	3,954	0.18%
2021/12/08	26	307.48	18	306.85	300.50	8	3,946	0.20%
2021/12/07	3	293.50	2	295.25	295.00	1	3,877	0.03%
2021/12/06	32.1	299.94	43	298.77	296.50	-10.9	3,858	-0.28%
2021/12/03	11	290.36	46	292.07	291.00	-35	3,806	-0.92%
2021/12/02	22	289.03	10	295.00	289.50	12	3,796	0.32%
2021/12/01	51	294.06	76	290.76	289.00	-25	3,773	-0.66%
2021/11/30	0.1	282.00	6.1	290.74	297.50	-6	3,724	-0.16%
2021/11/29	66.2	286.66	75	278.45	275.50	-8.8	3,654	-0.24%
2021/11/26	21.1	306.87	48	307.36	306.00	-26.9	3,511	-0.77%
2021/11/25	78.2	315.84	70	313.17	298.00	8.2	3,390	0.24%
2021/11/24	44.1	314.85	43.1	316.84	326.50	1	3,206	0.03%
2021/11/23	46.1	304.32	56.1	303.17	297.00	-10	3,159	-0.32%
2021/11/22	23.2	298.76	32	299.23	299.50	-8.8	3,066	-0.29%
2021/11/19	65	279.64	25.1	282.99	283.00	40	2,965	1.35%
2021/11/18	11.2	278.34	35	275.93	282.50	-23.9	2,880	-0.83%
2021/11/17	12	257.42	5	256.60	257.00	7	2,743	0.26%
2021/11/16	32	256.20	23	252.52	252.00	9	2,732	0.33%
2021/11/15	47	257.04	4	256.75	256.00	43	2,735	1.57%
2021/11/12	20	254.45	9	255.78	256.50	11	2,734	0.40%
2021/11/11	10	249.50	7	246.36	245.50	3	2,711	0.11%
2021/11/10	11.1	250.47	16	250.03	250.00	-4.9	2,702	-0.18%
2021/11/09	7	251.14	13	249.96	254.00	-6	2,700	-0.22%
2021/11/08	23	245.04	1	247.00	244.50	22	2,702	0.81%
2021/11/05	15.1	241.44	31	241.21	241.00	-15.9	2,675	-0.59%
2021/11/04	22	242.48	2	240.50	243.00	20	2,653	0.75%
2021/11/03	57	261.64	67.1	252.16	250.00	-10	2,616	-0.38%
2021/11/02	6.2	269.57	16	269.47	277.50	-9.8	2,491	-0.39%
2021/11/01	24	262.10	12.1	263.28	262.00	12	2,498	0.48%
2021/10/29	16	261.91	20	263.95	262.00	-4	2,496	-0.16%
2021/10/28	50.1	267.10	10.1	263.71	269.50	40	2,483	1.61%
2021/10/27	31	249.74	24	248.19	245.00	7	2,437	0.29%
2021/10/26	16.1	263.73	5	262.00	262.00	11.1	2,422	0.46%
2021/10/25	0	0.00	66	264.79	266.00	-66	2,451	-2.69%
2021/10/22	24	249.44	5	254.49	254.50	19	2,448	0.78%
2021/10/21	39.1	256.85	21	251.98	255.00	18.1	2,459	0.74%
2021/10/20	6	246.75	26.5	252.75	255.00	-20.5	2,418	-0.85%
2021/10/19	149	235.77	18	235.89	239.00	131	2,374	5.52%	大買/鉅額交易
2021/10/18	67.2	224.26	81.1	228.77	233.00	-13.9	2,220	-0.62%
2021/10/15	47	204.93	83.6	206.64	214.50	-36.6	2,027	-1.80%
2021/10/14	42.6	194.89	33	194.91	197.00	9.6	1,915	0.50%
2021/10/13	23	178.72	15	179.30	179.50	8	1,813	0.44%
2021/10/12	26	177.97	26	180.58	180.50	0	1,802	0.00%
2021/10/08	0	168.23	20	166.60	168.50	-20	1,733	-1.15%
2021/10/07	25	166.56	22	168.47	167.50	3	1,747	0.17%
2021/10/06	6.1	166.63	0	0.00	166.00	6.1	1,734	0.35%
2021/10/05	1.1	174.36	3	173.50	172.00	-1.9	1,741	-0.11%
2021/10/04	3.1	179.24	11	181.55	177.00	-7.9	1,739	-0.45%
2021/09/30	0	185.50	0	185.50	185.00	0	1,754	0.00%
2021/09/29	11.1	186.10	13	185.23	185.00	-1.9	1,788	-0.11%
2021/09/28	10.1	190.00	10	189.50	189.50	0.1	1,813	0.00%
2021/09/27	15	192.00	15	190.17	190.00	0	1,844	0.00%
2021/09/24	33	192.79	31	190.65	191.00	2	1,904	0.11%
2021/09/23	22	190.02	14	192.43	192.50	8	1,957	0.41%
2021/09/22	5	186.30	14	186.68	184.50	-9	1,946	-0.46%
2021/09/17	10	183.50	13	183.35	183.00	-3	1,966	-0.15%
2021/09/16	10	184.00	52	184.51	183.50	-42	1,971	-2.13%
2021/09/15	5.1	186.00	50.1	185.61	185.00	-45.1	1,981	-2.28%
2021/09/14	6	189.33	7	186.93	186.00	-1	1,994	-0.05%
2021/09/13	10	190.00	10	189.50	189.50	0	2,017	0.00%
2021/09/10	15	190.83	11	190.09	190.00	4	2,025	0.20%
2021/09/09	15	190.67	11	190.86	191.00	4	2,061	0.19%
2021/09/08	42	193.70	10	190.65	190.50	32	2,066	1.55%
2021/09/07	25	195.08	19	197.82	195.00	6	2,076	0.29%
2021/09/06	12	192.63	4	194.38	195.00	8	2,096	0.38%
2021/09/03	33	191.53	18	194.39	191.50	15	2,220	0.68%
2021/09/02	2	190.75	0	0.00	191.00	2	2,325	0.09%
2021/09/01	35	194.71	4	195.75	193.00	31	2,442	1.27%
2021/08/31	56	191.16	2	191.50	193.00	54	2,441	2.21%
2021/08/30	55	193.34	3	196.83	191.00	52	2,448	2.12%
2021/08/27	8	193.56	11	196.32	195.50	-3	2,478	-0.12%
2021/08/26	3	189.83	23	192.80	198.50	-20	2,377	-0.84%
2021/08/25	10	182.50	10	180.50	180.50	0	2,363	0.00%
2021/08/24	12	182.50	11	182.05	182.00	1	2,375	0.04%
2021/08/23	20	183.38	20.4	182.02	183.00	-0.4	2,384	-0.02%
2021/08/20	12	183.17	11	183.91	183.50	1	2,403	0.04%
2021/08/19	24.3	185.56	25	183.40	185.00	-0.7	2,507	-0.03%
2021/08/18	10	188.75	3	189.00	189.00	7	2,548	0.28%
2021/08/17	2	192.98	13	191.42	190.00	-11	2,560	-0.43%
2021/08/16	5	191.50	3	191.00	190.00	2	2,568	0.08%
2021/08/13	2.1	192.97	3	195.83	195.00	-0.9	2,607	-0.03%
2021/08/12	8	192.06	54	191.50	193.00	-46	2,629	-1.75%
2021/08/11	10	186.75	3	185.33	186.00	7	2,648	0.26%
2021/08/10	11	187.36	15	190.20	188.00	-4	2,732	-0.15%
2021/08/09	16.2	194.04	10	191.00	191.00	6.2	2,839	0.22%
2021/08/06	2	202.25	4	201.75	201.00	-2	2,891	-0.07%
2021/08/05	6	200.00	2	202.25	200.00	4	2,990	0.13%
2021/08/04	10	196.50	10	196.00	196.00	0	3,147	0.00%
2021/08/03	14	197.50	5	196.00	198.00	9	3,205	0.28%
2021/08/02	30.1	194.40	34	193.75	195.00	-3.9	3,261	-0.12%
2021/07/30	14	190.43	1	191.50	193.00	13	3,320	0.39%
2021/07/29	4	189.88	8	189.13	193.00	-4	3,319	-0.12%
2021/07/28	46.2	180.06	53	179.03	179.50	-6.8	3,294	-0.21%
2021/07/27	34.1	189.18	37	186.50	185.00	-2.9	3,317	-0.09%
2021/07/26	10.1	194.51	26	193.33	192.50	-16	3,381	-0.47%
2021/07/23	12	195.50	11	195.77	196.00	1	3,441	0.03%
2021/07/22	11	195.91	7	198.50	195.50	4	3,532	0.11%
2021/07/21	14	197.65	22	200.64	197.00	-8	3,559	-0.22%
2021/07/20	36	204.25	29	202.81	201.50	7	3,588	0.20%
2021/07/19	10	202.50	15.3	203.00	203.00	-5.3	3,582	-0.15%
2021/07/16	11	205.00	15	204.20	204.50	-4	3,616	-0.11%
2021/07/15	32	207.37	4	207.38	206.50	28	3,641	0.77%
2021/07/14	22	204.09	52	201.15	203.50	-30	3,670	-0.82%
2021/07/13	14	207.18	13	204.15	203.50	1	3,681	0.03%
2021/07/12	32	208.31	20	209.35	209.00	12	3,690	0.33%
2021/07/09	10	210.00	10.1	207.51	207.50	0	3,683	0.00%
2021/07/08	22	210.11	23	209.22	209.00	-1	3,712	-0.03%
2021/07/07	31.1	211.27	13	208.15	209.50	18.1	3,724	0.49%
2021/07/06	52	214.76	41	211.35	211.00	11	3,739	0.29%
2021/07/05	43	224.16	46	219.66	219.00	-3	3,756	-0.08%
2021/07/02	16	227.63	20.1	226.06	225.00	-4.1	3,753	-0.11%
2021/07/01	12.1	229.20	29	230.72	227.50	-16.9	3,753	-0.45%
2021/06/30	12	220.88	31	229.79	232.00	-19	3,737	-0.51%
2021/06/29	20	221.97	3	220.50	219.00	17	3,729	0.46%
2021/06/28	7	220.42	15	219.20	221.00	-8	3,759	-0.21%
2021/06/25	11	210.09	21	211.07	211.00	-10	3,815	-0.26%
2021/06/24	11	210.45	1	210.50	210.50	10	3,996	0.25%
2021/06/23	31	207.89	31	207.03	207.50	0	3,996	0.00%
2021/06/22	14.1	212.49	16	206.47	207.00	-1.9	4,001	-0.05%
2021/06/21	19	215.26	11	212.45	212.00	8	4,031	0.20%
2021/06/18	9	220.89	2	222.50	221.00	7	4,037	0.17%
2021/06/17	22.1	218.96	26	217.79	218.00	-3.9	4,021	-0.10%
2021/06/16	12	221.50	12	220.13	219.50	0	4,050	0.00%
2021/06/15	19	219.50	17	221.15	221.50	2	4,063	0.05%
2021/06/11	91	229.43	63	223.99	222.50	28	4,046	0.69%
2021/06/10	14	227.80	44	223.40	232.50	-30.1	3,944	-0.76%
2021/06/09	114	212.25	111.1	216.25	211.50	3	3,939	0.07%	大買/大賣/
2021/06/08	9	202.89	6	203.17	203.00	3	3,827	0.08%
2021/06/07	8	204.56	41	203.11	203.00	-33	3,828	-0.86%
2021/06/04	101.1	209.32	52	206.75	206.00	49.1	3,813	1.29%	大買/
2021/06/03	2	205.74	2	206.75	204.50	0	3,764	0.00%
2021/06/02	24	207.10	24	205.38	205.00	0	3,770	0.00%
2021/06/01	20	204.10	30	206.40	206.50	-10	3,770	-0.26%
2021/05/31	10.1	203.52	12	204.46	204.50	-1.9	3,762	-0.05%
2021/05/28	25.1	206.50	6	207.08	207.00	19.1	3,764	0.51%
2021/05/27	17	213.82	13	215.04	207.00	4	3,787	0.11%
2021/05/26	4	209.73	27	211.19	213.00	-23	3,736	-0.61%
2021/05/25	4	203.63	3	206.50	202.50	1	4,135	0.02%
2021/05/24	13	204.85	17	203.71	204.00	-4	4,305	-0.09%
2021/05/21	9	202.00	11	203.64	205.50	-2	4,611	-0.04%
2021/05/20	12	201.16	12	200.00	199.00	0	4,576	0.00%
2021/05/19	6	202.00	12	202.79	201.50	-6	4,638	-0.13%
2021/05/18	7	201.50	8	202.38	208.00	-1	4,650	-0.02%
2021/05/17	15	213.05	13	201.38	196.00	2	4,676	0.04%
2021/05/14	29.1	220.25	25	217.28	216.50	4.1	4,659	0.09%
2021/05/13	28	224.93	27	220.57	218.00	1	4,622	0.02%
2021/05/12	45	234.10	56	232.21	221.50	-11	4,591	-0.24%
2021/05/11	34	228.25	29	227.53	225.50	5	4,442	0.11%
2021/05/10	35.1	231.22	31.3	231.09	229.50	3.7	4,431	0.08%
2021/05/07	37.4	221.86	57	229.82	235.00	-19.6	4,396	-0.45%
2021/05/06	28.1	217.18	23	214.46	214.00	5.1	4,359	0.12%
2021/05/05	17	219.65	57	219.61	219.00	-40	4,368	-0.92%
2021/05/04	83	224.62	36	221.26	220.00	47	4,385	1.07%
2021/05/03	13	242.38	7.1	244.91	232.50	5.9	4,357	0.14%
2021/04/29	44	232.84	3	233.50	236.00	41	4,298	0.95%
2021/04/28	104.1	227.27	18	237.17	225.50	86.1	4,273	2.01%	大買/
2021/04/27	10	233.20	43.2	231.64	235.00	-33.2	4,205	-0.79%
2021/04/26	15.2	215.39	134	216.14	214.00	-118.8	4,207	-2.82%	大賣/鉅額交易
2021/04/23	32.1	221.59	112	220.67	218.50	-79.9	4,268	-1.87%	大賣/
2021/04/22	16.1	231.31	7	228.50	227.00	9.1	4,327	0.21%
2021/04/21	7	237.65	7.6	240.55	235.50	-0.6	4,405	-0.01%
2021/04/20	33.1	235.10	21	235.14	234.50	12.1	4,460	0.27%
2021/04/19	35.4	238.86	34	234.35	234.50	1.4	4,516	0.03%
2021/04/16	20	240.75	17	241.53	241.50	3	4,537	0.07%
2021/04/15	16.1	242.09	12	240.75	241.00	4.1	4,547	0.09%
2021/04/14	24.2	246.07	53	244.36	242.00	-28.8	4,573	-0.63%
2021/04/13	22.1	255.12	17.1	252.98	250.00	5	4,562	0.11%
2021/04/12	20	254.88	19.2	255.27	254.00	0.9	4,570	0.02%
2021/04/09	23.3	255.82	10	255.05	253.00	13.3	4,603	0.29%
2021/04/08	16	254.06	11	251.86	252.00	5	4,658	0.11%
2021/04/07	9	258.28	18	258.94	258.00	-9	4,685	-0.19%
2021/04/06	37	260.03	28.8	261.67	259.00	8.2	4,743	0.17%
2021/04/01	14.2	269.31	30	270.03	267.00	-15.8	4,772	-0.33%
2021/03/31	45.6	273.99	23	269.74	264.50	22.6	4,761	0.48%
2021/03/30	98	276.41	37.5	277.03	273.00	60.5	4,714	1.28%
2021/03/29	49.6	275.15	29.5	274.60	277.00	20.1	4,642	0.43%
2021/03/26	6.2	253.40	11	254.68	252.50	-4.8	4,518	-0.11%
2021/03/25	16	252.87	6	251.50	250.00	10	4,553	0.22%
2021/03/24	18	254.20	13	256.42	253.50	5	4,589	0.11%
2021/03/23	11.1	249.86	15	251.67	250.00	-3.9	4,732	-0.08%
2021/03/22	25	247.46	25.3	248.44	246.50	-0.2	4,817	0.00%
2021/03/19	31	250.60	36	253.51	251.50	-5	4,854	-0.10%
2021/03/18	13	260.00	14	259.07	258.00	-1	4,961	-0.02%
2021/03/17	11	259.45	21	258.05	258.00	-10	5,052	-0.20%
2021/03/16	10	264.25	1	267.50	261.50	9	5,156	0.17%
2021/03/15	27.2	271.04	18.5	266.39	262.00	8.8	5,168	0.17%
2021/03/12	7	261.00	5	262.50	261.00	2	5,193	0.04%
2021/03/11	1.2	265.78	7	262.86	263.00	-5.8	5,235	-0.11%
2021/03/10	0.1	255.71	10	251.70	252.00	-9.9	5,273	-0.19%
2021/03/09	5	245.55	6.3	251.57	252.00	-1.3	5,325	-0.02%
2021/03/08	20.1	256.70	5	250.02	250.00	15.1	5,368	0.28%
2021/03/05	0.2	268.61	9	264.94	265.00	-8.8	5,415	-0.16%
2021/03/04	1.1	253.14	7	253.86	251.00	-5.9	5,745	-0.10%
2021/03/03	9	255.89	6.2	254.96	255.50	2.8	5,817	0.05%
2021/03/02	14.3	250.43	15	245.63	245.00	-0.8	5,826	-0.01%
2021/02/26	4.4	265.98	13	265.08	260.50	-8.6	5,814	-0.15%
2021/02/25	124	299.44	89.2	288.67	270.00	34.8	5,776	0.60%	大買/
2021/02/24	64.3	270.99	51	274.83	288.00	13.3	5,346	0.25%
2021/02/23	78.6	268.85	80.1	269.30	262.00	-1.5	5,197	-0.03%
2021/02/22	0	0.00	5	254.00	254.00	-5	4,954	-0.10%
2021/02/19	17.8	226.73	23.1	228.56	231.00	-5.3	5,022	-0.11%
2021/02/18	4	208.42	11.4	211.15	210.00	-7.4	5,008	-0.15%
2021/02/17	100.4	213.28	69.2	213.86	208.00	31.3	5,015	0.62%
2021/02/05	9.2	207.60	16	209.97	220.00	-6.9	4,968	-0.14%
2021/02/04	1	197.00	22.1	200.08	200.00	-21.1	4,978	-0.42%
2021/02/03	22	198.70	11.1	198.47	198.50	10.9	5,008	0.22%
2021/02/02	3.2	189.82	17	191.50	198.00	-13.8	5,037	-0.27%
2021/02/01	13.2	185.57	2	180.00	184.50	11.2	5,057	0.22%
2021/01/29	15.3	188.26	1	190.00	184.50	14.3	5,043	0.28%
2021/01/28	30.2	192.01	2	192.25	192.50	28.2	5,091	0.55%
2021/01/27	21.1	193.48	12	194.88	195.00	9.1	5,163	0.18%
2021/01/26	3.2	198.09	1.2	195.91	195.00	2.1	5,186	0.04%
2021/01/25	2.3	205.72	1	207.00	203.00	1.3	5,185	0.02%
2021/01/22	61	211.70	2	209.25	207.00	59	5,215	1.13%
2021/01/21	31.1	207.98	15.1	212.78	213.50	16.1	5,289	0.30%
2021/01/20	22.1	206.19	23.1	206.29	207.00	-1	5,496	-0.02%
2021/01/19	53	207.70	53.3	206.03	206.00	-0.3	5,514	-0.01%
2021/01/18	27.2	210.00	5	212.00	210.00	22.2	5,560	0.40%
2021/01/15	236.1	198.68	62	198.56	199.00	174.1	5,503	3.16%	大買/鉅額交易
2021/01/14	1.1	195.03	225	196.06	189.00	-223.9	5,417	-4.13%	大賣/鉅額交易
2021/01/13	23.3	210.64	73	208.29	202.00	-49.7	5,323	-0.93%
2021/01/12	9	219.72	17	216.15	213.50	-8	5,269	-0.15%
2021/01/11	46.2	218.46	56.4	213.95	212.50	-10.2	5,204	-0.20%
2021/01/08	23.1	224.46	10	222.50	222.50	13.1	5,218	0.25%
2021/01/07	4.1	225.55	13.3	226.50	225.00	-9.2	5,228	-0.18%
2021/01/06	24.2	229.40	32	225.17	225.50	-7.8	5,209	-0.15%
2021/01/05	1.1	228.74	14	230.43	230.50	-12.9	5,220	-0.25%
2021/01/04	36.2	234.17	32	229.77	229.00	4.2	5,227	0.08%
2020/12/31	71.1	251.08	70	243.16	241.00	1.1	5,212	0.02%
2020/12/30	23	245.43	34	244.29	246.50	-11	5,118	-0.21%
2020/12/29	26.1	250.54	28.7	245.18	242.00	-2.6	5,073	-0.05%
2020/12/28	9.1	239.62	45	243.11	244.50	-35.9	5,001	-0.72%
2020/12/25	2.1	231.27	2	231.50	231.00	0.1	4,950	0.00%
2020/12/24	33.3	230.87	36	226.90	226.00	-2.7	4,948	-0.05%
2020/12/23	22	236.34	22.4	233.78	233.00	-0.4	4,959	-0.01%
2020/12/22	48	234.23	50	235.30	237.00	-2	4,986	-0.04%
2020/12/21	28	235.73	22	233.09	233.50	6	4,990	0.12%
2020/12/18	25.1	244.60	26	240.73	238.50	-0.9	4,982	-0.02%
2020/12/17	55.4	250.85	31.1	245.67	240.50	24.3	5,021	0.48%
2020/12/16	30.1	233.99	26	240.67	248.50	4.1	4,909	0.08%
2020/12/15	33	232.97	35.1	226.74	226.00	-2.1	5,047	-0.04%
2020/12/14	89	249.76	46	245.07	238.50	43	5,032	0.85%
2020/12/11	29	226.62	53.3	227.13	237.50	-24.3	4,937	-0.49%
2020/12/10	79.6	219.74	58.2	216.85	216.00	21.4	4,882	0.44%
2020/12/09	2.5	235.67	3.1	234.04	234.50	-0.6	4,796	-0.01%
2020/12/08	36.1	240.13	1.3	244.59	236.00	34.8	4,776	0.73%
2020/12/07	33	261.85	49.1	258.28	255.50	-16.1	4,665	-0.35%
2020/12/04	85	264.15	4.1	261.75	266.00	80.9	4,665	1.74%
2020/12/03	7.1	261.39	59.2	262.26	260.00	-52.1	4,726	-1.10%
2020/12/02	25.2	272.92	118	268.47	267.50	-92.8	4,730	-1.96%	大賣/
2020/12/01	46.1	280.69	40.1	275.26	274.00	6	4,747	0.13%
2020/11/30	43.1	293.49	41	289.66	286.00	2.1	4,774	0.04%
2020/11/27	31.6	288.93	36	291.04	292.00	-4.4	4,452	-0.10%
2020/11/26	1	275.17	3	280.83	282.00	-2	4,425	-0.04%
2020/11/25	12.2	278.59	12.1	276.26	276.00	0.1	4,446	0.00%
2020/11/24	2.2	277.68	5	275.00	274.50	-2.8	4,451	-0.06%
2020/11/23	1.1	277.50	3	277.67	277.50	-1.9	4,506	-0.04%
2020/11/20	9.1	274.46	5.6	274.94	274.00	3.5	4,575	0.08%
2020/11/19	9	284.00	7	284.29	280.50	2	4,582	0.04%
2020/11/18	13	283.69	5.1	285.28	287.00	7.9	4,550	0.17%
2020/11/17	21.1	277.24	8.2	272.15	277.00	12.9	4,617	0.28%
2020/11/16	4	264.38	3.1	267.44	265.00	0.9	4,598	0.02%
2020/11/13	3.2	265.35	2	261.75	268.50	1.2	4,623	0.02%
2020/11/12	22	265.37	21	266.02	264.50	1	4,625	0.02%
2020/11/11	47	277.72	52	277.48	279.00	-5	4,559	-0.11%
2020/11/10	11.8	277.33	15	277.70	272.00	-3.2	4,573	-0.07%
2020/11/09	39.1	292.94	52	287.80	285.00	-12.9	4,571	-0.28%
2020/11/06	25	295.32	17	296.15	296.00	8	4,622	0.17%
2020/11/05	12	293.46	11	295.05	292.00	1	4,673	0.02%
2020/11/04	15	276.00	47	272.83	290.00	-32	4,689	-0.68%
2020/11/03	33.2	287.94	83	281.45	280.50	-49.8	4,660	-1.07%
2020/11/02	27.1	292.17	1	292.50	288.00	26.1	4,729	0.55%
2020/10/30	24.1	294.23	28	292.50	293.00	-3.9	4,734	-0.08%
2020/10/29	68.1	294.61	29	293.07	298.00	39.1	4,709	0.83%
2020/10/28	51	315.85	273	303.53	297.00	-222	4,687	-4.74%	大賣/鉅額交易
2020/10/27	54	321.06	23	322.57	324.50	31	4,428	0.70%
2020/10/26	33.1	333.54	79	330.61	320.00	-45.9	4,371	-1.05%
2020/10/23	23	348.61	24	343.54	343.00	-1	4,393	-0.02%
2020/10/22	3.1	346.60	3	345.17	343.00	0.1	4,372	0.00%
2020/10/21	24.1	351.88	9	351.44	347.50	15.1	4,380	0.34%
2020/10/20	98.1	350.04	20	349.08	351.00	78.1	4,380	1.78%
2020/10/19	3	346.33	10	345.55	345.00	-7	4,444	-0.16%
2020/10/16	15	349.20	13	345.77	344.00	2	4,431	0.04%
2020/10/15	14.1	345.68	26	340.08	338.00	-11.9	4,524	-0.26%
2020/10/14	22	352.05	21	346.29	345.50	1	4,524	0.02%
2020/10/13	15	348.10	11	350.86	350.50	4	4,548	0.09%
2020/10/12	25	352.40	12	353.50	349.00	13	4,651	0.28%
2020/10/08	10	347.26	2	350.00	349.50	8	4,628	0.17%
2020/10/07	0	0.00	30	338.68	338.50	-30	4,573	-0.66%
2020/10/06	31	347.01	21	342.36	342.00	10	4,568	0.22%
2020/10/05	13	342.23	10	344.00	344.00	3	4,614	0.07%
2020/09/30	11.1	340.11	14	341.82	342.00	-2.9	4,623	-0.06%
2020/09/29	33.1	341.05	35	334.34	331.00	-1.9	4,614	-0.04%
2020/09/28	8.1	351.28	213	351.72	343.50	-204.9	4,689	-4.37%	大賣/鉅額交易
2020/09/25	25.2	348.30	44	353.67	357.00	-18.8	4,718	-0.40%
2020/09/24	35.2	334.18	36	341.13	345.50	-0.8	4,785	-0.02%
2020/09/23	8	338.56	8	340.81	336.00	0	4,796	0.00%
2020/09/22	43.2	341.10	11	341.27	333.00	32.2	4,843	0.66%
2020/09/21	34.2	363.93	4	360.50	359.50	30.2	4,758	0.63%
2020/09/18	3.3	358.14	67.1	358.60	367.00	-63.8	4,698	-1.36%
2020/09/17	1.2	333.25	16	333.53	334.50	-14.8	4,477	-0.33%
2020/09/16	27.2	329.17	9.2	325.48	324.50	18	4,464	0.40%
2020/09/15	3.3	324.36	38	325.74	328.50	-34.7	4,437	-0.78%
2020/09/14	22.1	307.91	54	312.70	312.50	-31.9	4,488	-0.71%
2020/09/11	24.2	304.88	14	305.39	306.00	10.2	4,440	0.23%
2020/09/10	20	303.00	19	301.50	301.50	1	4,397	0.02%
2020/09/09	3.2	303.56	28	304.05	302.00	-24.8	4,361	-0.57%
2020/09/08	15.2	273.11	78	287.90	309.50	-62.8	4,352	-1.44%
2020/09/07	30.1	290.45	37.2	283.53	283.50	-7.1	4,376	-0.16%
2020/09/04	7.2	295.38	55	290.75	300.00	-47.9	4,377	-1.09%
2020/09/03	75	312.65	50	307.67	306.00	25	4,422	0.57%
2020/09/02	22	333.41	5	335.40	329.50	17	4,374	0.39%
2020/09/01	42	333.45	29	330.48	330.00	13	4,360	0.30%
2020/08/31	11.1	334.50	31	339.29	339.50	-19.9	4,326	-0.46%
2020/08/28	17	326.06	41	322.20	322.00	-24	4,298	-0.56%
2020/08/27	22	326.00	4	336.13	320.50	18	4,276	0.42%
2020/08/26	13	321.92	51	323.49	330.00	-38	4,227	-0.90%
2020/08/25	21	298.24	9	300.39	303.00	12	4,205	0.29%
2020/08/24	57	298.93	10	301.40	299.00	47	4,188	1.12%
2020/08/21	48.1	291.44	56	294.94	293.50	-7.9	4,166	-0.19%
2020/08/20	12	338.92	18	330.81	303.00	-6	4,068	-0.15%
2020/08/19	14	328.46	15.1	335.84	336.50	-1.1	4,045	-0.03%
2020/08/18	3	296.17	22	305.52	306.50	-19	4,028	-0.47%
2020/08/17	6.1	277.54	6	277.75	280.00	0.1	3,992	0.00%
2020/08/14	13	276.65	28	276.57	275.00	-15	4,238	-0.35%
2020/08/13	14.1	271.53	21	275.93	269.50	-6.9	4,159	-0.17%
2020/08/12	9	268.28	19	269.37	278.50	-10	4,053	-0.25%
2020/08/11	4.2	250.76	6	250.36	253.50	-1.8	3,946	-0.05%
2020/08/10	10	239.70	35	241.62	246.50	-25	3,898	-0.64%
2020/08/07	18	223.67	5.2	222.31	224.50	12.8	3,870	0.33%
2020/08/06	28.1	230.10	34	233.25	221.00	-5.9	3,827	-0.15%
2020/08/05	1	226.50	0	0.00	226.50	1	3,743	0.03%
2020/08/04	18	206.86	1	213.50	213.50	17	3,744	0.45%
2020/08/03	13	202.08	10	199.80	203.50	3	3,756	0.08%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	15	154.83	465	158.00	153.50	-450	3,833	-11.74%	大賣/鉅額交易
2020/07/28	0	0.00	319	170.50	170.50	-319	3,750	-8.51%	大賣/鉅額交易
2020/07/27	1	189.00	1	199.00	189.00	0	3,731	0.00%
2020/07/24	3.3	210.45	10	216.25	210.00	-6.7	3,743	-0.18%
2020/07/23	308.1	219.89	10	206.95	224.50	298.1	3,790	7.86%	大買/鉅額交易
2020/07/22	1	200.00	3	213.50	213.50	-2	3,843	-0.05%
2020/07/21	17.2	196.88	220	194.80	194.50	-202.8	3,912	-5.18%	大賣/鉅額交易
2020/07/20	40	216.00	3	216.00	216.00	37	3,895	0.95%
2020/07/17	71	240.14	7	240.00	240.00	64	4,122	1.55%
2020/07/16	117	268.85	8	299.13	266.50	109	4,085	2.67%	大買/鉅額交易
2020/07/15	0.1	296.00	5.6	296.00	296.00	-5.5	3,937	-0.14%
2020/07/13	26	364.50	11	364.50	364.50	15	3,934	0.38%
2020/07/10	22.2	405.54	16.2	407.96	405.00	6	3,946	0.15%
2020/07/09	4.7	473.22	22.1	476.39	450.00	-17.5	3,890	-0.45%
2020/07/08	2	405.50	1	430.50	433.50	1	3,868	0.03%
2020/07/07	18.1	391.21	47.4	390.85	394.50	-29.3	3,871	-0.76%
2020/07/06	12	354.79	5	352.90	359.00	7	3,749	0.19%
2020/07/03	79	313.93	69.5	322.91	326.50	9.5	3,679	0.26%
2020/07/02	20.3	292.83	9.3	288.18	297.00	11	3,538	0.31%
2020/07/01	47.1	262.52	56.9	267.26	270.00	-9.8	3,447	-0.28%
2020/06/30	0	0.00	0.6	250.00	249.00	-0.6	3,353	-0.02%
2020/06/29	8	238.25	1	243.00	241.50	7	3,333	0.21%
2020/06/24	6.4	229.18	7	229.07	228.00	-0.7	3,300	-0.02%
2020/06/23	2.8	235.71	50	234.36	240.00	-47.2	3,276	-1.44%
2020/06/22	2	269.00	6.7	263.47	260.00	-4.7	3,249	-0.14%
2020/06/19	38.1	250.34	20.1	242.79	251.00	18	3,215	0.56%
2020/06/18	8.9	228.50	3.1	228.50	228.50	5.8	3,092	0.19%
2020/06/17	0	0.00	3	208.00	208.00	-3	3,100	-0.10%
2020/06/12	11.1	172.50	3.9	172.50	172.50	7.2	3,126	0.23%
2020/06/11	32.2	216.79	6.8	199.76	191.50	25.3	3,080	0.82%
2020/06/10	20	209.00	7.3	212.43	212.50	12.7	2,963	0.43%
2020/06/09	61.3	184.35	106.1	188.00	193.50	-44.8	2,913	-1.54%	大賣/
2020/06/08	25.1	170.72	3.1	176.00	176.00	22	2,801	0.79%
2020/06/05	5	154.50	0	0.00	160.00	5	2,761	0.18%
2020/06/04	41	152.68	0	0.00	150.50	41	2,754	1.49%
2020/06/03	10	151.50	22	150.23	152.50	-12	2,737	-0.44%
2020/06/02	21	143.00	43	137.88	144.00	-22	2,706	-0.81%
2020/06/01	7	135.43	0	0.00	138.50	7	2,681	0.26%
2020/05/29	21	141.64	6	145.83	139.50	15	2,654	0.57%
2020/05/28	15	131.00	7.9	132.88	134.00	7.1	2,596	0.27%
2020/05/27	1	126.00	8	118.25	126.00	-7	2,615	-0.27%
2020/05/26	13	133.23	88	128.24	123.50	-75	2,638	-2.84%
2020/05/25	11	132.59	11.2	132.58	132.50	-0.2	2,589	-0.01%
2020/05/22	40	115.00	6	121.75	125.00	34	2,545	1.34%
2020/05/21	15	114.97	3	114.50	114.50	12	2,478	0.48%
2020/05/20	85	124.59	89	126.43	127.00	-4	2,458	-0.16%
2020/05/19	0	0.00	3.1	115.50	115.50	-3.1	2,164	-0.14%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	2.1	95.80	95.80	-2.1	2,151	-0.10%
2020/05/14	74	87.10	13	87.10	87.10	61	2,131	2.86%
2020/05/13	5	76.94	2	78.60	79.20	3	2,079	0.14%
2020/05/12	1	73.90	0.2	71.80	72.00	0.8	2,016	0.04%
2020/05/11	1	74.00	2	71.30	73.00	-1	1,979	-0.05%
2020/05/08	12	77.93	8	74.50	75.20	4	1,939	0.21%
2020/05/07	16	71.77	4	70.15	74.00	12	1,891	0.63%
2020/05/06	3	68.00	4	72.59	68.00	-1	1,838	-0.05%
2020/05/05	6	67.40	4	67.68	67.70	2	1,795	0.11%
2020/05/04	0	0.00	11	61.59	61.60	-11	1,715	-0.64%
2020/04/30	11	53.73	2.5	55.54	56.00	8.5	1,682	0.51%
2020/04/29	18	53.84	17	52.92	52.80	1	1,644	0.06%
2020/04/28	0	0.00	6	51.28	51.60	-6	1,625	-0.37%
2020/04/27	27	55.10	34	56.00	55.80	-7	1,583	-0.44%
2020/04/24	41	55.14	62.9	53.95	55.10	-21.9	1,505	-1.45%
2020/04/23	4	50.78	11	51.42	51.70	-7	1,350	-0.52%
2020/04/22	90	47.13	29.3	46.12	47.00	60.7	1,252	4.85%
2020/04/21	121.1	46.09	25.6	46.09	46.10	95.5	1,106	8.63%	大買/
2020/04/20	2	41.95	4	41.95	41.95	-2	829	-0.24%
2020/04/17	0	0.00	10	38.15	38.15	-10	807	-1.24%
2020/04/16	0	0.00	0	34.70	34.70	0	797	0.00%
2020/04/14	8	32.35	8	31.59	31.55	0	795	0.00%
2020/04/13	1	30.70	15	31.27	31.30	-14	778	-1.80%
2020/04/10	0	0.00	10	29.95	29.95	-10	758	-1.32%
2020/04/09	20	29.45	10	30.10	30.10	10	766	1.30%
2020/04/08	1	28.30	11	30.03	29.85	-10	758	-1.32%
2020/04/07	1	27.85	11	27.56	27.60	-10	732	-1.36%
2020/04/06	1.1	25.17	0	0.00	27.00	1.1	755	0.14%
2020/04/01	4	24.93	24	24.81	24.90	-20	770	-2.59%
2020/03/31	0	24.90	0	0.00	24.85	0	789	0.00%
2020/03/30	0	0.00	5	24.80	24.80	-5	792	-0.63%
2020/03/27	1	25.05	5	24.90	24.90	-4	791	-0.51%
2020/03/26	2	25.20	12	25.05	25.05	-10	790	-1.26%
2020/03/25	17	24.63	37	25.00	25.00	-20	784	-2.55%
2020/03/24	10	22.72	0	0.00	23.15	10	770	1.30%
2020/03/23	20	20.25	0	0.00	21.05	20	760	2.63%
2020/03/19	0	0.00	35	20.36	20.30	-35	762	-4.59%
2020/03/18	25.1	23.74	15	22.72	22.55	10.1	750	1.34%
2020/03/17	1	23.50	25	23.18	23.80	-24	745	-3.22%
2020/03/16	30	26.19	10	25.20	25.40	20	725	2.76%
2020/03/13	1	25.69	40	25.65	26.50	-39	718	-5.42%
2020/03/12	11	28.46	10.1	28.25	28.50	0.9	696	0.13%
2020/03/11	41	30.26	23	30.03	29.85	18	694	2.59%
2020/03/10	20	29.93	0	0.00	30.15	20	715	2.79%
2020/03/09	60	31.58	20	30.88	30.75	40	712	5.61%
2020/03/06	30	31.05	0	0.00	31.20	30	695	4.31%
2020/03/05	31	30.70	0	0.00	30.55	31	689	4.50%
2020/03/04	50	30.44	0	0.00	30.50	50	690	7.24%
2020/03/03	0	30.40	25	30.71	30.60	-25	687	-3.64%
2020/03/02	0	30.60	30	30.30	30.80	-30	681	-4.40%
2020/02/27	45	31.57	81	30.69	31.30	-36	662	-5.43%
2020/02/26	25	33.10	6.4	33.10	33.10	18.6	607	3.07%
2020/02/25	0	29.90	20.7	30.04	30.10	-20.7	550	-3.76%
2020/02/24	0	29.85	50	30.25	30.05	-50	577	-8.66%
2020/02/21	10	30.10	20	29.97	30.00	-10	597	-1.67%
2020/02/20	27	30.10	27	30.62	30.55	0	588	0.00%
2020/02/19	40	29.61	0	0.00	29.65	40	567	7.05%
2020/02/18	40	29.28	2	29.30	29.25	38	577	6.58%
2020/02/17	15	29.07	15	29.07	29.10	0	574	0.00%
2020/02/14	6	29.23	5	28.80	28.80	1	571	0.18%
2020/02/13	11	29.29	20	29.10	29.10	-9	569	-1.58%
2020/02/12	0	29.25	10	29.45	29.45	-10	565	-1.77%
2020/02/11	10	28.73	20	28.61	28.55	-10	553	-1.81%
2020/02/10	10	28.37	0	0.00	28.30	10	552	1.81%
2020/02/07	20	27.91	20	27.50	27.35	0	547	0.00%
2020/02/06	20	28.03	22	28.00	28.00	-2	545	-0.37%
2020/02/05	10	28.00	25	27.88	27.80	-15	544	-2.75%
2020/02/04	12	26.83	7	26.92	27.00	5	538	0.93%
2020/02/03	45	26.53	31.8	26.40	26.45	13.2	536	2.46%
2020/01/30	0	0.00	52	28.19	27.80	-52	532	-9.76%
2020/01/20	0	0.00	30	29.18	29.15	-30	539	-5.56%
2020/01/16	0	0.00	15	29.37	29.40	-15	532	-2.81%
2020/01/15	5	29.95	15	29.68	29.85	-10	530	-1.88%
2020/01/14	1	29.95	5	30.15	29.90	-4	530	-0.75%
2020/01/09	10	29.33	0	0.00	29.45	10	519	1.93%
2020/01/07	62	30.01	0	0.00	30.00	62	516	12.01%
2020/01/06	10	30.75	22	30.58	30.55	-12	509	-2.35%
2020/01/03	1	30.20	1.6	30.20	30.50	-0.6	500	-0.12%
2019/12/30	81	29.71	6	29.66	29.80	75	481	15.57%
2019/12/27	84	31.50	32	31.66	31.70	52	453	11.47%
2019/12/26	121	30.34	5	30.45	31.00	116	426	27.22%	大買/鉅額交易
2019/12/25	35	29.76	0	0.00	30.00	35	406	8.61%
2019/12/23	0	0.00	5	29.40	29.40	-5	402	-1.24%
2019/12/20	0	0.00	10	29.33	29.35	-10	398	-2.51%
2019/12/19	3	29.25	0	0.00	29.25	3	397	0.75%
2019/12/18	10	29.50	20	29.21	29.15	-10	395	-2.53%
2019/12/16	23	29.78	30	29.29	29.25	-7	396	-1.77%
2019/12/13	10	28.50	10	28.48	28.50	0	386	0.00%
2019/12/12	0	0.00	10	28.98	28.95	-10	387	-2.58%
2019/12/11	10	29.17	20	29.03	29.10	-10	389	-2.57%
2019/12/10	0	0.00	15	29.40	29.35	-15	385	-3.89%
2019/12/09	20	29.60	20	29.44	29.40	0	385	0.00%
2019/12/06	20	30.10	5	29.75	29.75	15	387	3.87%
2019/12/05	2	31.25	15	30.27	30.80	-13	375	-3.46%
2019/12/04	10	29.39	15	29.42	29.50	-5	350	-1.43%
2019/12/02	10	28.40	10	28.40	28.40	0	351	0.00%
2019/11/29	10	29.30	16	29.04	29.05	-6	359	-1.67%
2019/11/28	10	29.00	16	28.77	28.80	-6	364	-1.64%
2019/11/27	0	0.00	27	28.85	28.65	-27	363	-7.42%
2019/11/26	1	28.70	10	28.85	28.85	-9	362	-2.48%
2019/11/25	0	0.00	1	29.80	29.45	-1	358	-0.28%
2019/11/22	0	0.00	2	29.80	29.80	-2	354	-0.56%
2019/11/21	52	29.79	72	29.54	29.50	-20	345	-5.79%
2019/11/20	52	28.55	15	28.83	29.35	37	324	11.41%
2019/11/19	10	27.50	5	27.55	27.45	5	302	1.65%
2019/11/15	14	27.46	4	27.90	27.90	10	319	3.13%
2019/11/14	20	26.80	1	26.80	26.65	19	322	5.90%
2019/11/13	20	26.70	0	0.00	26.65	20	326	6.12%
2019/11/12	20	26.70	0	0.00	26.65	20	328	6.08%
2019/11/11	30	26.80	0	0.00	26.55	30	331	9.05%
2019/11/08	50	26.92	0	0.00	26.95	50	332	15.05%
2019/11/07	100	26.77	0	0.00	26.85	100	335	29.79%
2019/11/06	7	26.80	1	26.60	26.60	6	334	1.80%
2019/11/05	4	27.00	0	0.00	26.90	4	331	1.21%
2019/11/04	67	27.12	10	26.91	27.30	57	333	17.10%
2019/11/01	20	27.00	0	0.00	27.05	20	341	5.86%
2019/10/31	50	27.09	6	27.02	27.05	44	343	12.80%
2019/10/30	30	27.15	0	0.00	27.25	30	342	8.75%
2019/10/29	31	26.55	0	0.00	26.60	31	341	9.07%
2019/10/28	20	26.70	0	0.00	26.70	20	341	5.85%
2019/10/24	20	27.74	0	0.00	27.85	20	330	6.06%
2019/10/23	10	27.80	0	0.00	27.70	10	332	3.01%
2019/10/22	2	27.70	0	0.00	27.75	2	333	0.60%
2019/10/14	0	0.00	10	27.80	27.80	-10	355	-2.82%
2019/10/08	0	0.00	16	27.82	27.70	-16	358	-4.47%
2019/10/07	10	28.30	10	27.92	27.90	0	355	0.00%
2019/10/04	0	0.00	30	27.77	27.90	-30	354	-8.46%
2019/10/02	0	0.00	0	28.35	28.60	0	343	0.00%
2019/10/01	0	0.00	15	28.85	28.85	-15	342	-4.38%
2019/09/27	15	29.32	0	29.05	29.05	15	340	4.40%
2019/09/26	0	0.00	50	29.10	29.25	-50	342	-14.62%
2019/09/24	1	29.40	0	0.00	29.40	1	342	0.29%
2019/09/23	0.1	29.05	0	0.00	29.15	0.1	342	0.03%
2019/09/18	0	0.00	10	29.60	29.60	-10	337	-2.96%
2019/09/17	0	0.00	20	29.43	29.60	-20	335	-5.97%
2019/09/16	0	0.00	94	29.32	29.20	-94	329	-28.52%
2019/09/12	0	0.00	12	29.06	29.15	-12	328	-3.65%
2019/09/11	0	0.00	40	28.94	28.95	-40	329	-12.12%
2019/09/10	0	0.00	40	29.10	29.10	-40	330	-12.11%
2019/09/09	0	0.00	40.2	29.41	29.50	-40.2	328	-12.22%
2019/09/05	20	29.85	25	29.88	29.90	-5	331	-1.51%
2019/09/04	10	30.30	10	30.15	30.15	0	325	0.00%
2019/09/03	25	30.81	6	30.90	30.50	19	321	5.90%
2019/09/02	20.8	30.28	0	0.00	30.50	20.8	310	6.70%
2019/08/27	0	0.00	30	29.90	29.85	-30	297	-10.09%
2019/08/26	10	29.59	0	0.00	29.65	10	294	3.39%
2019/08/23	90	29.96	0	0.00	29.80	90	292	30.79%
2019/08/22	25	30.66	5	30.73	30.70	20	280	7.12%
2019/08/21	35	30.54	0	0.00	30.50	35	276	12.64%
2019/08/20	56	31.06	2	30.85	30.90	54	271	19.86%
2019/08/19	20	29.95	0	0.00	30.75	20	252	7.93%
2019/08/16	67	29.23	0	0.00	29.30	67	234	28.60%
2019/08/15	45	29.01	1	29.10	29.05	44	229	19.19%
2019/08/14	38	29.09	0	0.00	29.15	38	227	16.69%
2019/08/13	22	28.99	3	29.00	29.15	19	226	8.39%
2019/08/12	61	29.08	0	0.00	29.10	61	226	26.88%
2019/08/07	10	28.80	0	0.00	28.75	10	226	4.42%
2019/08/05	1	29.00	10	28.90	28.90	-9	226	-3.97%
2019/07/30	0	0.00	10	28.70	28.70	-10	214	-4.67%
2019/07/25	0	0.00	10	29.05	29.05	-10	211	-4.72%
2019/07/24	0	0.00	10	29.25	29.25	-10	210	-4.75%
2019/07/23	0	0.00	5	29.30	29.30	-5	213	-2.34%
2019/07/19	20	29.30	15	29.18	29.35	5	207	2.41%
2019/07/18	0	0.00	7	29.39	29.35	-7	208	-3.36%
2019/07/17	0	0.00	5	28.80	28.80	-5	198	-2.52%
2019/07/16	0	0.00	25	28.84	28.85	-25	198	-12.57%
2019/07/15	7	29.22	10	28.95	28.95	-3	196	-1.53%
2019/07/10	0	0.00	20.5	28.50	28.50	-20.5	198	-10.32%
2019/07/09	0	0.00	30	28.33	28.35	-30	200	-14.95%
2019/07/08	0	0.00	30	28.37	28.40	-30	205	-14.60%
2019/07/02	2	28.35	15	28.30	28.25	-13	212	-6.12%
2019/07/01	0	0.00	5	27.90	27.90	-5	212	-2.35%
2019/06/27	0	0.00	10	27.80	27.80	-10	219	-4.56%
2019/06/26	0	0.00	10	27.75	27.85	-10	219	-4.56%
2019/06/24	0	0.00	10	28.20	28.20	-10	220	-4.53%
2019/06/19	10	28.70	15	28.28	28.30	-5	224	-2.22%
2019/06/18	10	29.25	15	28.45	28.45	-5	228	-2.19%
2019/06/17	0	0.00	0	28.70	28.85	0	229	0.00%
2019/06/13	0	0.00	0	26.90	27.05	0	231	0.00%
2019/06/12	10	26.95	0	0.00	26.95	10	251	3.98%
2019/06/06	30	27.61	0	0.00	27.60	30	285	10.50%
2019/06/05	20	27.75	0	0.00	27.65	20	300	6.66%
2019/06/04	10	27.80	0	0.00	27.80	10	351	2.85%
2019/06/03	30	27.53	0	27.55	27.65	30	355	8.45%
2019/05/31	20	27.70	0	27.55	27.70	20	357	5.59%
2019/05/30	19	27.20	0	0.00	27.30	19	364	5.21%
2019/05/29	11	26.76	0	26.65	26.80	11	367	2.99%
2019/05/23	0	0.00	0	26.80	26.95	0	407	0.00%
2019/05/22	13	27.50	2	27.30	27.10	11	419	2.62%
2019/05/21	7	27.14	0	27.35	27.50	7	454	1.54%
2019/05/20	0	0.00	22	26.91	26.85	-22	520	-4.22%
2019/05/15	1	27.00	30	27.04	27.35	-29	553	-5.24%
2019/05/14	1	26.70	0	27.00	27.15	1	554	0.18%
2019/05/10	0	0.00	0	27.05	27.20	0	555	0.00%
2019/05/09	1	28.35	0	0.00	27.40	1	559	0.18%
2019/05/08	5	28.50	10	28.45	28.45	-5	555	-0.90%
2019/05/07	5	28.60	0	0.00	28.65	5	556	0.90%
2019/05/02	0	0.00	10	29.00	29.00	-10	565	-1.77%
2019/04/30	29	28.83	39	28.84	29.00	-10	564	-1.77%
2019/04/29	25	29.12	25	28.80	28.80	0	563	0.00%
2019/04/26	10	29.50	0	29.45	29.45	10	559	1.79%
2019/04/25	20	29.94	0	29.75	29.75	20	558	3.58%
2019/04/24	30	30.01	0	0.00	29.75	30	559	5.36%
2019/04/23	30	29.59	0	0.00	29.45	30	557	5.38%
2019/04/22	30	29.60	0	0.00	29.55	30	559	5.37%
2019/04/19	1	29.50	4.3	29.45	29.55	-3.3	560	-0.59%
2019/04/18	70	29.87	0	0.00	29.55	70	564	12.40%
2019/04/17	90	30.08	0	0.00	29.90	90	580	15.51%
2019/04/15	0	0.00	10	29.65	29.65	-10	577	-1.73%
2019/04/12	1	30.30	0	0.00	30.00	1	578	0.17%
2019/04/08	0	0.00	10	29.30	29.25	-10	561	-1.78%
2019/04/03	0	0.00	20	29.23	29.30	-20	564	-3.54%
2019/04/02	30	29.34	42	28.94	28.95	-12	562	-2.13%
2019/04/01	0	0.00	1	29.30	28.95	-1	560	-0.18%
2019/03/29	0	0.00	10	29.40	29.40	-10	556	-1.80%
2019/03/28	0	0.00	20	29.85	29.50	-20	558	-3.58%
2019/03/27	20	30.00	10	29.75	29.75	10	558	1.79%
2019/03/25	20	29.55	0	0.00	29.55	20	556	3.59%
2019/03/22	0	0.00	0	29.70	29.70	0	557	0.00%
2019/03/21	20	29.73	0	0.00	29.70	20	556	3.59%
2019/03/19	28	29.48	20	29.35	29.35	8	552	1.45%
2019/03/18	12	28.98	55	28.88	29.00	-43	550	-7.81%
2019/03/15	3	29.48	62	29.44	29.45	-59	541	-10.90%
2019/03/14	2	29.95	68	30.31	30.00	-66	526	-12.53%
2019/03/13	0	30.90	10	31.10	31.10	-10	511	-1.95%
2019/03/12	6	31.55	0	0.00	31.65	6	508	1.18%
2019/03/11	11	31.99	10	32.00	32.00	1	507	0.20%
2019/03/08	22	33.19	29	33.30	33.10	-7	504	-1.39%
2019/03/06	0	31.80	8	32.05	32.00	-8	463	-1.73%
2019/03/04	2	32.05	30	32.09	32.05	-28	462	-6.05%
2019/02/27	4	31.23	0	0.00	31.55	4	455	0.88%
2019/02/26	4	31.08	1	31.05	31.10	3	460	0.65%
2019/02/25	10	31.28	2	32.15	30.95	8	461	1.73%
2019/02/22	20	31.85	24	31.46	31.50	-4	454	-0.88%
2019/02/21	25	32.61	40	32.26	32.25	-15	447	-3.35%
2019/02/20	32	32.14	30	31.97	32.00	2	431	0.46%
2019/02/19	32	31.97	30	31.73	31.60	2	421	0.47%
2019/02/18	56	30.83	44	32.27	32.70	12	387	3.10%
2019/02/15	52	29.71	20	29.75	29.75	32	322	9.94%
2019/02/14	0	28.90	0	0.00	29.10	0	299	0.00%
2019/02/13	20	28.45	1	28.50	28.50	19	290	6.54%
2019/02/12	2	28.50	0	0.00	28.40	2	292	0.68%
2019/02/11	20	28.25	0	0.00	28.35	20	295	6.77%
2019/01/30	20	28.03	0	0.00	28.05	20	299	6.67%
2019/01/29	30	27.93	0	0.00	27.70	30	315	9.51%
2019/01/28	10	27.50	10	27.50	27.50	0	312	0.00%
2019/01/24	0	0.00	10	28.00	27.65	-10	315	-3.17%
2019/01/23	0	0.00	10	27.46	27.40	-10	313	-3.19%
2019/01/22	25	27.52	0	0.00	27.30	25	316	7.91%
2019/01/15	0	0.00	10	26.90	26.90	-10	349	-2.86%
2019/01/14	0	0.00	4	26.90	26.85	-4	365	-1.09%
2019/01/11	20	27.44	30	27.35	27.25	-10	372	-2.69%
2019/01/10	1	27.80	0	0.00	27.60	1	388	0.26%
2019/01/08	4	28.51	0.1	28.25	28.40	3.9	402	0.97%
2019/01/04	15	26.80	20	26.80	26.80	-5	401	-1.25%
2019/01/03	0	0.00	35	27.08	27.20	-35	423	-8.26%
2018/12/24	10	26.70	0	0.00	26.55	10	581	1.72%
2018/12/20	20	26.70	10	26.73	26.70	10	596	1.68%
2018/12/19	0	0.00	10	26.45	26.45	-10	604	-1.65%
2018/12/14	0	0.00	20	26.89	26.80	-20	614	-3.26%
2018/12/13	20	27.00	20	26.85	26.85	0	618	0.00%
2018/12/11	0	0.00	10	26.70	26.70	-10	631	-1.58%
2018/12/10	0	0.00	10	26.55	26.55	-10	641	-1.56%
2018/12/06	30	27.62	20	26.85	26.85	10	709	1.41%
2018/12/05	20	27.75	0	0.00	27.70	20	711	2.81%
2018/12/03	10	28.70	20	28.35	28.30	-10	779	-1.28%
2018/11/30	2	28.70	0	0.00	28.55	2	780	0.26%
2018/11/29	20	28.05	49	28.44	28.50	-29	768	-3.77%
2018/11/28	25	28.01	16	27.95	27.95	9	760	1.18%
2018/11/23	5	27.50	10	27.70	27.70	-5	756	-0.66%
2018/11/22	5	27.20	0	0.00	27.60	5	748	0.67%
2018/11/15	0	0.00	30	26.93	26.80	-30	745	-4.02%
2018/11/13	1	26.50	10	27.05	27.05	-9	747	-1.20%
2018/11/12	20	27.60	30	27.24	27.10	-10	747	-1.34%
2018/11/09	20	28.20	20	27.71	27.65	0	747	0.00%
2018/11/08	30	28.33	30	28.40	28.35	0	747	0.00%
2018/11/07	40	28.63	30	28.30	28.30	10	744	1.34%
2018/11/06	40	28.90	1.5	29.13	28.60	38.5	749	5.14%
2018/11/02	10	26.95	21	26.97	26.95	-11	734	-1.50%
2018/11/01	20	26.95	30	26.98	27.00	-10	733	-1.36%
2018/10/31	30	27.03	30	26.70	26.60	0	736	0.00%
2018/10/30	1	26.55	0	0.00	26.55	1	739	0.14%
2018/10/29	30	27.20	0	0.00	26.90	30	740	4.05%
2018/10/26	30	27.83	0	0.00	27.80	30	735	4.08%
2018/10/25	40	28.11	0	0.00	27.75	40	731	5.47%
2018/10/24	50	28.83	0	0.00	28.70	50	726	6.88%
2018/10/23	0	0.00	20	29.60	29.20	-20	717	-2.79%
2018/10/22	80	30.03	21	29.35	29.35	59	708	8.32%
2018/10/19	20	28.80	0	0.00	29.15	20	694	2.88%
2018/10/18	150	29.04	0	0.00	28.70	150	687	21.82%	大買/鉅額交易
2018/10/17	100	27.89	1	26.90	28.25	99	671	14.74%
2018/10/16	1	26.95	2	27.08	26.90	-1	660	-0.15%
2018/10/15	0	0.00	10	26.55	26.55	-10	658	-1.52%
2018/10/12	0	0.00	1	26.35	26.05	-1	655	-0.15%
2018/10/11	12	26.22	0	0.00	26.20	12	652	1.84%
2018/10/09	21	30.01	35	29.21	29.10	-14	630	-2.22%
2018/10/08	25	31.90	7	31.84	31.90	18	578	3.11%
2018/10/05	12	29.01	12	28.96	29.00	0	511	0.00%
2018/10/04	0	0.00	6	28.67	29.40	-6	502	-1.20%
2018/10/03	20	28.06	20	27.75	27.75	0	511	0.00%
2018/10/02	2	28.50	0	0.00	28.45	2	513	0.39%
2018/10/01	2	28.50	0	0.00	28.60	2	522	0.38%
2018/09/27	0	0.00	10	28.30	28.30	-10	538	-1.86%
2018/09/26	21	28.35	10	28.50	28.50	11	536	2.05%
2018/09/25	20	27.50	20	27.40	27.40	0	532	0.00%
2018/09/21	20	27.80	20	27.60	27.60	0	534	0.00%
2018/09/20	20	28.55	20	27.70	27.70	0	533	0.00%
2018/09/19	1	27.80	0	0.00	27.80	1	541	0.18%
2018/09/18	10	28.60	26	28.42	28.10	-16	544	-2.94%
2018/09/14	20	28.70	20	29.05	29.05	0	538	0.00%
2018/09/13	100	30.61	33	29.23	29.20	67	531	12.61%
2018/09/12	1	28.00	10	28.50	29.20	-9	495	-1.82%
2018/09/11	40	26.84	0	0.00	26.55	40	472	8.46%
2018/09/10	20	27.10	0	0.00	27.05	20	469	4.26%
2018/09/07	0	0.00	12	29.00	28.95	-12	447	-2.68%
2018/09/05	0	0.00	1	25.70	25.30	-1	412	-0.24%
2018/09/04	0.6	25.50	70	25.61	25.60	-69.4	426	-16.26%
2018/09/03	0	0.00	20	25.60	25.60	-20	453	-4.41%
2018/08/30	9	25.92	0	0.00	25.90	9	487	1.85%
2018/08/29	20.1	25.95	0	0.00	25.90	20.1	510	3.93%
2018/08/28	30	26.12	0	0.00	26.00	30	521	5.75%
2018/08/27	21	25.95	0	26.00	26.00	21	540	3.88%
2018/08/23	0	0.00	1	26.00	26.40	-1	598	-0.17%
2018/08/20	10	25.90	0	0.00	25.40	10	671	1.49%
2018/08/17	10.5	25.98	0	0.00	25.70	10.5	693	1.51%
2018/08/16	20	26.05	0	0.00	25.85	20	710	2.82%
2018/08/13	40	27.41	10	26.35	26.35	30	758	3.95%
2018/08/10	20	28.40	0	0.00	28.30	20	760	2.63%
2018/08/08	0	0.00	3	28.90	28.70	-3	809	-0.37%
2018/08/07	1	29.15	0	0.00	29.00	1	849	0.12%
2018/08/03	20	29.20	20	29.15	29.10	0	939	0.00%
2018/08/02	10	29.05	6	29.10	28.75	4	987	0.41%
2018/07/31	16	28.68	0	0.00	28.60	16	1,129	1.42%
2018/07/30	9	29.10	0	0.00	28.60	9	1,254	0.72%
2018/07/27	11	29.23	0	0.00	29.10	11	1,441	0.76%
2018/07/25	10	29.10	0	0.00	29.00	10	1,751	0.57%
2018/07/24	20	29.44	0	0.00	29.05	20	1,792	1.12%
2018/07/23	10	29.30	6	29.00	28.80	4	1,802	0.22%
2018/07/20	10	29.50	0	0.00	29.70	10	1,821	0.55%
2018/07/19	2	30.65	1	29.90	29.90	1	1,839	0.05%
2018/07/18	20	30.60	0	0.00	30.05	20	1,863	1.07%
2018/07/17	10	31.70	0	0.00	31.10	10	1,877	0.53%
2018/07/16	10	31.80	1.1	31.57	31.10	8.9	1,899	0.47%
2018/07/13	14	32.09	0	0.00	31.70	14	1,924	0.73%
2018/07/12	2	31.73	21	31.40	31.95	-19	1,933	-0.98%
2018/07/11	21	32.31	0	0.00	31.65	21	1,944	1.08%
2018/07/10	6	29.05	13	29.25	31.00	-7	1,950	-0.36%
2018/07/09	31	28.59	0	0.00	29.05	31	1,979	1.57%
2018/07/05	3	27.95	17	28.80	27.90	-14	2,052	-0.68%
2018/07/04	19	29.02	0	0.00	29.10	19	2,132	0.89%
2018/07/03	0	0.00	47	30.34	29.85	-47	2,203	-2.13%
2018/07/02	20	31.20	30	30.60	30.60	-10	2,208	-0.45%
2018/06/28	0	0.00	1	30.40	30.40	-1	2,217	-0.05%
2018/06/27	10	32.40	0	0.00	31.65	10	2,215	0.45%
2018/06/26	3	32.80	0	0.00	32.25	3	2,218	0.14%
2018/06/25	27	33.04	0	0.00	32.80	27	2,227	1.21%
2018/06/22	0	0.00	1	32.70	32.70	-1	2,239	-0.04%
2018/06/20	0.5	32.10	40	32.33	32.20	-39.5	2,284	-1.73%
2018/06/19	0	0.00	41	33.03	32.75	-41	2,299	-1.78%
2018/06/15	1	32.70	13	32.92	33.20	-12	2,318	-0.52%
2018/06/14	20	33.28	53	33.01	32.85	-33	2,338	-1.41%
2018/06/13	42	33.98	21	33.61	33.60	21	2,377	0.88%
2018/06/12	0	0.00	10	33.80	33.95	-10	2,404	-0.42%
2018/06/11	11	32.72	6	33.29	34.70	5	2,475	0.20%
2018/06/08	31	33.58	15	33.10	33.10	16	2,514	0.64%
2018/06/07	1	34.10	20	34.18	33.85	-19	2,502	-0.76%
2018/06/06	2	35.00	10	35.10	34.45	-8	2,494	-0.32%
2018/06/05	0.1	35.20	11	35.92	35.45	-10.9	2,487	-0.44%
2018/06/04	1	36.25	20	36.30	35.90	-19	2,490	-0.76%
2018/06/01	12	36.48	41	36.28	36.50	-29	2,497	-1.16%
2018/05/31	12	35.27	82	34.86	36.25	-70	2,534	-2.76%
2018/05/30	3	34.77	243	35.13	34.60	-240	2,564	-9.36%	大賣/鉅額交易
2018/05/29	69	36.31	45	35.76	35.75	24	2,547	0.94%
2018/05/28	133	37.08	0	0.00	36.45	133	2,557	5.20%	大買/鉅額交易
2018/05/25	9	37.13	110	37.09	36.80	-101	2,556	-3.95%	大賣/鉅額交易
2018/05/24	1	38.25	70	37.90	37.60	-69	2,532	-2.72%
2018/05/23	13	38.06	1	38.25	38.00	12	2,517	0.48%
2018/05/22	17	38.34	0	37.70	37.75	17	2,501	0.68%
2018/05/21	15	37.56	0	37.30	37.50	15	2,476	0.61%
2018/05/18	15	37.36	22	37.13	37.15	-7	2,467	-0.28%
2018/05/17	19	37.78	2	37.20	37.20	17	2,454	0.69%
2018/05/16	7	38.89	1	38.90	38.50	6	2,429	0.25%
2018/05/15	79	38.64	4	38.95	38.45	75	2,403	3.12%
2018/05/14	44	38.05	15	38.60	39.00	29	2,370	1.22%
2018/05/11	3.5	36.35	10	36.05	36.05	-6.5	2,323	-0.28%
2018/05/10	35.5	37.20	36	37.85	37.90	-0.5	2,277	-0.02%
2018/05/09	62	38.69	43	37.75	37.60	19	2,226	0.85%
2018/05/08	39.2	39.99	20	40.75	39.65	19.2	2,153	0.89%
2018/05/07	10	40.98	61	41.73	40.70	-51	2,087	-2.44%
2018/05/04	71	38.27	85.9	39.55	40.40	-14.9	1,959	-0.76%
2018/05/03	81	39.22	158.2	39.16	39.60	-77.2	1,774	-4.35%	大賣/
2018/05/02	31	36.00	12	36.00	36.00	19	1,491	1.27%
2018/04/30	35	32.75	11	31.64	32.75	24	1,461	1.64%
2018/04/27	53	30.05	105	29.96	29.80	-52	1,421	-3.66%	大賣/
2018/04/26	67	31.93	9	30.36	30.00	58	1,409	4.12%
2018/04/25	1	29.60	31.8	31.34	31.50	-30.8	1,391	-2.21%
2018/04/24	38	30.12	5	30.00	30.00	33	1,372	2.40%
2018/04/23	6	31.74	41	31.87	31.90	-35	1,352	-2.59%
2018/04/20	11	32.38	16	30.97	31.70	-5	1,337	-0.37%
2018/04/19	26	30.71	20	31.27	31.20	6	1,325	0.45%
2018/04/18	47	30.16	30	29.60	29.45	17	1,300	1.31%
2018/04/17	34	30.65	0	0.00	29.85	34	1,287	2.64%
2018/04/16	13	31.45	43	31.63	30.60	-30	1,273	-2.35%
2018/04/13	60	32.27	72	31.94	31.80	-12	1,253	-0.96%
2018/04/12	22	31.58	10	32.28	32.30	12	1,235	0.97%
2018/04/11	3	30.97	25	30.44	31.85	-22	1,180	-1.86%
2018/04/10	28	30.94	61	31.20	30.80	-33	1,142	-2.89%
2018/04/09	32	30.00	24	29.92	30.05	8	1,055	0.76%
2018/04/03	21	27.68	0	0.00	27.35	21	982	2.14%
2018/04/02	6	27.27	0	0.00	27.00	6	971	0.62%
2018/03/31	1	27.20	5	27.24	27.30	-4	962	-0.42%
2018/03/30	41	27.57	41	27.23	27.20	0	956	0.00%
2018/03/29	20	27.70	0	0.00	27.50	20	947	2.11%
2018/03/27	45	28.18	3	28.30	27.70	42	936	4.49%
2018/03/26	50	27.84	11	28.38	28.35	39	921	4.23%
2018/03/23	30	25.85	7	26.64	26.60	23	885	2.60%
2018/03/22	20	27.10	0	0.00	26.80	20	865	2.31%
2018/03/21	34	27.81	4	27.90	27.55	30	844	3.55%
2018/03/20	3	27.75	34	28.00	27.75	-31	820	-3.78%
2018/03/19	50	27.57	4	27.19	28.10	46	796	5.78%
2018/03/16	31	26.72	24	26.49	27.30	7	748	0.93%
2018/03/15	41	27.52	60	27.59	27.30	-19	717	-2.65%
2018/03/14	66	25.54	165	25.57	26.45	-99	634	-15.60%	大賣/
2018/03/13	0	0.00	2	24.25	24.05	-2	580	-0.34%
2018/03/12	1	24.65	1	24.30	24.20	0	578	0.00%
2018/03/09	1	24.30	6	23.84	23.80	-5	570	-0.88%
2018/03/08	9	24.90	103	24.82	24.60	-94	556	-16.88%	大賣/
2018/03/07	7	25.09	31	25.00	24.90	-24	543	-4.42%
2018/03/06	12	25.69	118	25.17	25.15	-106	517	-20.48%	大賣/鉅額交易
2018/03/05	58	25.13	39	24.87	25.15	19	458	4.14%
2018/03/02	24	22.81	22	22.86	22.90	2	394	0.51%
2018/03/01	8	23.06	16.5	23.11	23.40	-8.5	384	-2.20%
2018/02/27	0	0.00	12	21.31	22.60	-12	345	-3.47%
2018/02/26	0	20.45	0	0.00	20.55	0	326	0.00%
2018/02/23	0	0.00	20	20.58	20.45	-20	326	-6.12%
2018/02/09	0	19.65	0	0.00	19.65	0	341	0.00%
2018/02/08	10	20.00	0	0.00	20.10	10	342	2.92%
2018/02/06	2	20.05	0	0.00	19.85	2	344	0.58%
2018/02/05	10	21.20	0	0.00	21.00	10	337	2.96%
2018/02/02	10	20.60	0	0.00	20.70	10	332	3.01%
2018/01/31	10	20.50	0	0.00	20.70	10	334	2.99%
2018/01/26	0	0.00	0.2	21.45	21.60	-0.2	333	-0.05%
2018/01/25	0	21.20	1	21.70	21.30	-1	332	-0.30%
2018/01/22	5	22.10	0	0.00	22.10	5	334	1.50%
2018/01/19	0	0.00	1	22.05	22.00	-1	335	-0.30%
2018/01/18	0	0.00	6.2	22.04	21.85	-6.2	333	-1.87%
2018/01/17	43	22.21	2	22.00	22.10	41	336	12.17%
2018/01/16	2	22.80	0	0.00	22.75	2	340	0.59%
2018/01/15	5	22.19	0	0.00	22.75	5	335	1.49%
2018/01/12	0	0.00	100	21.41	21.50	-100	325	-30.75%
2018/01/11	79	21.94	2	21.85	21.65	77	325	23.63%
2018/01/10	20	22.00	20	21.85	21.85	0	326	0.00%
2018/01/09	41	21.40	41	21.84	21.85	0	323	0.00%
2018/01/08	1	22.60	2	22.20	21.80	-1	322	-0.31%
2018/01/05	10	20.70	0	0.00	20.70	10	303	3.30%
2018/01/04	10	20.60	0	0.00	20.55	10	305	3.27%
2018/01/03	20	20.55	0	0.00	20.70	20	303	6.59%
2018/01/02	10	20.40	0	0.00	20.45	10	297	3.36%