合一 (4743)-富邦-台北券商分點個股進出

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
149.5
漲跌
▼3.5
漲幅
-2.29%
成交量
1,043張
產業
上櫃生技醫療類股
720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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/13	12.9	150.04	2	153.50	149.50	10.9	2,127	0.51%
2024/05/10	13.2	151.26	9.5	152.95	153.00	3.7	2,127	0.17%
2024/05/09	4.7	153.62	9	154.50	152.50	-4.3	2,118	-0.20%
2024/05/08	0.2	154.49	3	154.67	157.00	-2.8	2,123	-0.13%
2024/05/07	9.1	156.46	2	160.50	156.00	7.1	2,124	0.34%
2024/05/06	7.1	158.94	19.5	159.81	159.50	-12.4	2,118	-0.59%
2024/05/03	17.1	159.42	10	159.80	158.00	7.1	2,117	0.34%
2024/05/02	0	158.00	44	158.98	160.50	-44	2,117	-2.08%
2024/04/30	7	158.00	3	158.00	158.50	4	2,127	0.19%
2024/04/29	6.3	157.51	1.2	158.75	159.00	5.1	2,132	0.24%
2024/04/26	30.3	152.50	1	153.00	153.00	29.3	2,157	1.36%
2024/04/25	1.1	155.30	1	152.01	152.50	0.1	2,172	0.00%
2024/04/24	11.2	155.80	1	154.00	153.50	10.2	2,194	0.46%
2024/04/23	5	153.80	6	154.08	155.00	-1	2,234	-0.04%
2024/04/22	11.1	149.50	11.3	150.12	149.00	-0.2	2,232	-0.01%
2024/04/19	12.1	149.49	14.1	150.56	145.50	-2	2,196	-0.09%
2024/04/18	6	156.25	4	156.50	157.00	2	2,122	0.10%
2024/04/17	2.6	158.98	5	158.50	158.00	-2.4	2,098	-0.12%
2024/04/16	14.8	160.31	20	159.38	159.00	-5.2	2,084	-0.25%
2024/04/15	8.2	167.00	51	167.32	166.00	-42.8	2,027	-2.11%
2024/04/12	50.5	172.60	5.1	172.04	172.00	45.4	1,995	2.28%
2024/04/11	12	175.54	41.3	175.49	175.50	-29.3	1,988	-1.47%
2024/04/10	1	176.00	2	174.50	175.00	-1	2,051	-0.05%
2024/04/09	1	175.00	4	174.50	173.50	-3	2,053	-0.15%
2024/04/08	3	177.83	3	173.83	174.00	0	2,046	0.00%
2024/04/03	3	171.17	16	171.03	172.00	-13	2,026	-0.64%
2024/04/02	8	172.81	5	173.20	172.50	3	2,041	0.15%
2024/04/01	31.6	177.13	10	178.10	172.50	21.6	2,083	1.04%
2024/03/29	5.5	174.82	2	174.50	175.50	3.5	2,047	0.17%
2024/03/28	10	173.75	1	174.50	174.00	9	2,049	0.44%
2024/03/27	0.1	172.00	12	174.63	174.00	-12	2,041	-0.59%
2024/03/26	13	171.81	21	174.10	171.00	-8	2,022	-0.40%
2024/03/25	4	173.25	17.1	174.38	173.00	-13.1	2,009	-0.65%
2024/03/22	37	174.14	0	0.00	172.50	37	2,007	1.84%
2024/03/21	2.1	171.99	54	171.96	172.50	-51.9	2,006	-2.59%
2024/03/20	36.2	169.03	2	169.50	167.00	34.2	2,021	1.69%
2024/03/19	6.1	164.77	5	166.20	165.00	1.1	2,029	0.05%
2024/03/18	3.6	166.24	0.5	166.00	165.00	3.1	2,039	0.15%
2024/03/15	3	168.33	0	0.00	168.00	3	2,045	0.15%
2024/03/14	2.1	169.99	2	169.50	168.00	0.1	2,049	0.00%
2024/03/13	3	169.17	31.1	168.00	167.00	-28.1	2,040	-1.38%
2024/03/12	1	171.52	2	172.00	171.00	-1	2,034	-0.05%
2024/03/11	5.1	171.14	21	171.40	170.50	-15.9	2,075	-0.76%
2024/03/08	69.1	176.53	65.2	180.08	171.00	3.9	2,127	0.18%
2024/03/07	80.5	169.66	78.1	171.81	184.00	2.4	2,013	0.12%
2024/03/06	10.1	167.95	1	168.00	167.50	9.1	1,906	0.48%
2024/03/05	7.2	169.72	36.1	170.08	168.50	-29	1,922	-1.51%
2024/03/04	29.7	170.67	87.6	171.50	171.00	-57.9	1,918	-3.02%
2024/03/01	91.3	175.23	22	178.64	174.00	69.3	1,908	3.63%
2024/02/29	3	176.17	10	175.75	176.50	-7	1,955	-0.36%
2024/02/27	35	178.83	31	177.47	177.00	4	1,975	0.20%
2024/02/26	35.3	179.30	90.6	178.25	181.00	-55.3	1,996	-2.77%
2024/02/23	30	176.32	3	176.67	176.50	27	2,029	1.33%
2024/02/22	14.3	175.66	23	177.61	175.50	-8.7	2,078	-0.42%
2024/02/21	25	178.16	11	180.18	177.00	14	2,111	0.67%
2024/02/20	5	177.00	0	0.00	178.00	5	2,187	0.23%
2024/02/19	22.2	178.05	6	178.34	178.00	16.2	2,289	0.71%
2024/02/16	34.1	176.24	14	175.00	177.00	20.1	2,342	0.86%
2024/02/15	6.6	172.31	0	0.00	173.00	6.6	2,486	0.26%
2024/02/05	1.5	174.15	10.1	174.13	172.50	-8.7	2,681	-0.32%
2024/02/02	24.1	174.48	16	175.31	174.00	8.1	3,394	0.24%
2024/02/01	2.4	173.50	24.1	172.98	173.00	-21.7	3,628	-0.60%
2024/01/31	16.4	172.97	74	172.32	173.00	-57.6	4,077	-1.41%
2024/01/30	23	173.76	60	175.14	172.50	-37	4,184	-0.88%
2024/01/29	16.3	174.36	1	175.00	175.50	15.3	4,197	0.37%
2024/01/26	3	173.52	30.1	176.18	176.50	-27.1	4,221	-0.64%
2024/01/25	10	174.35	4	173.50	174.00	6	4,249	0.14%
2024/01/24	10.2	176.87	1	177.00	176.50	9.2	4,272	0.22%
2024/01/23	5	179.10	8	179.50	179.50	-3	4,318	-0.07%
2024/01/22	95	179.94	21	179.88	179.50	74	4,396	1.68%
2024/01/19	29.1	174.67	16	174.50	175.50	13.1	4,512	0.29%
2024/01/18	2.6	170.69	7	172.64	172.50	-4.4	4,585	-0.10%
2024/01/17	17.2	174.33	23	176.39	172.50	-5.8	4,637	-0.13%
2024/01/16	33.5	179.91	2.3	177.29	177.50	31.1	4,672	0.67%
2024/01/15	3.3	180.60	7	181.64	182.50	-3.7	4,718	-0.08%
2024/01/12	12.1	182.58	11	183.55	180.00	1.1	4,792	0.02%
2024/01/11	11	182.14	14	183.71	184.00	-3	4,915	-0.06%
2024/01/10	24.3	182.23	4	182.00	183.50	20.3	4,917	0.41%
2024/01/09	0	182.00	2	183.25	182.00	-2	4,919	-0.04%
2024/01/08	1.3	184.74	2	184.00	183.50	-0.7	4,950	-0.01%
2024/01/05	0.8	184.28	5	183.40	184.50	-4.2	4,950	-0.09%
2024/01/04	11.6	183.49	19	187.39	183.00	-7.4	4,935	-0.15%
2024/01/03	9	193.17	4	192.88	192.00	5	4,867	0.10%
2024/01/02	3.6	193.32	1	194.00	193.50	2.6	4,860	0.05%
2023/12/29	11	193.14	20	193.83	194.50	-9	4,868	-0.18%
2023/12/28	12.4	193.34	18.2	194.35	192.50	-5.8	4,892	-0.12%
2023/12/27	31.2	198.18	12.3	200.24	196.50	18.9	4,874	0.39%
2023/12/26	5.2	196.39	22.1	195.39	197.00	-16.9	4,828	-0.35%
2023/12/25	10.1	193.00	4	193.00	192.50	6.1	4,823	0.13%
2023/12/22	6	194.50	13.1	193.61	194.50	-7.1	4,819	-0.15%
2023/12/21	3.7	191.72	8	192.63	192.50	-4.3	4,830	-0.09%
2023/12/20	19.3	192.19	20	193.28	191.50	-0.7	4,828	-0.01%
2023/12/19	4.1	191.38	1	191.50	191.50	3.1	4,825	0.06%
2023/12/18	18	194.17	21	195.95	193.50	-3	4,828	-0.06%
2023/12/15	16	195.00	35.2	195.32	196.50	-19.2	4,818	-0.40%
2023/12/14	30.1	192.90	2.2	194.04	193.00	28	4,797	0.58%
2023/12/13	40.2	193.21	2	193.00	191.00	38.2	4,784	0.80%
2023/12/12	6.2	193.52	17	193.79	194.50	-10.8	4,793	-0.23%
2023/12/11	11.3	191.87	11	191.68	191.00	0.3	4,781	0.01%
2023/12/08	1.6	193.50	9	194.78	193.50	-7.4	4,776	-0.15%
2023/12/07	13.7	195.99	7	196.00	193.50	6.7	4,768	0.14%
2023/12/06	9.1	194.73	23	196.91	195.50	-13.9	4,769	-0.29%
2023/12/05	20.5	200.34	29	199.81	198.00	-8.5	4,730	-0.18%
2023/12/04	10	205.30	10	206.35	205.00	0	4,664	0.00%
2023/12/01	16.1	206.69	16	206.59	205.00	0.1	4,661	0.00%
2023/11/30	17	206.85	1.1	205.50	205.00	16	4,703	0.34%
2023/11/29	1	204.97	2	205.50	208.00	-1	4,676	-0.02%
2023/11/28	3	205.16	21.5	205.46	204.00	-18.4	4,681	-0.39%
2023/11/27	23.1	206.69	17	206.29	204.00	6.1	4,723	0.13%
2023/11/24	13	203.27	28.1	205.28	205.00	-15.1	4,718	-0.32%
2023/11/22	51	206.39	10	205.10	204.50	41	4,667	0.88%
2023/11/21	16.4	204.82	17	206.82	205.50	-0.6	4,608	-0.01%
2023/11/20	9.1	207.71	37.9	207.77	206.00	-28.8	4,561	-0.63%
2023/11/17	39.1	207.15	21.4	208.86	206.50	17.6	4,525	0.39%
2023/11/16	28.3	215.00	20.8	215.13	211.50	7.5	4,449	0.17%
2023/11/15	11.2	214.33	23.2	214.97	214.00	-12	4,358	-0.27%
2023/11/14	56.2	212.04	84	213.31	211.50	-27.8	4,298	-0.65%
2023/11/13	81.5	219.35	74.2	221.42	218.00	7.2	4,157	0.17%
2023/11/10	92.8	230.06	101.7	231.71	220.50	-8.9	3,987	-0.22%	大賣/
2023/11/09	26.3	228.67	32.7	228.63	230.50	-6.5	3,300	-0.20%
2023/11/08	54.3	223.36	49.3	223.37	226.50	5	3,149	0.16%
2023/11/07	1	209.00	32.2	214.99	217.50	-31.2	2,710	-1.15%
2023/11/06	0	0.00	1	198.00	198.00	-1	2,615	-0.04%
2023/11/03	1.1	196.31	1	193.00	193.00	0.1	2,610	0.00%
2023/11/02	20.2	192.51	21	192.12	192.00	-0.8	2,602	-0.03%
2023/11/01	1	198.00	5	197.60	195.50	-4	2,578	-0.15%
2023/10/31	20.1	198.12	18	199.64	196.00	2.1	2,560	0.08%
2023/10/30	52.1	198.09	23.3	199.03	198.00	28.8	2,538	1.13%
2023/10/27	26.4	201.62	34.2	201.98	203.50	-7.8	2,469	-0.32%
2023/10/26	7	197.36	8.2	195.73	197.00	-1.2	2,330	-0.05%
2023/10/25	7.2	194.67	85.4	195.66	194.50	-78.3	2,262	-3.46%
2023/10/24	35	191.77	6.3	190.93	189.50	28.8	2,193	1.31%
2023/10/23	14	190.25	73.1	189.13	189.00	-59.1	2,128	-2.77%
2023/10/20	77.1	184.58	10	186.60	183.50	67.1	2,068	3.24%
2023/10/19	43	190.22	75.6	187.79	190.50	-32.6	1,999	-1.63%
2023/10/18	26	177.06	7	179.36	175.00	19	1,914	0.99%
2023/10/17	9	179.78	39	181.79	180.00	-30	1,942	-1.54%
2023/10/16	60	177.94	28	179.86	181.50	32	1,970	1.62%
2023/10/13	1.2	173.95	0	0.00	173.50	1.2	1,970	0.06%
2023/10/12	4	175.88	1	176.00	176.00	3	2,041	0.15%
2023/10/11	6	175.00	5	175.80	176.50	1	2,082	0.05%
2023/10/06	0	0.00	9	176.06	176.50	-9	2,150	-0.42%
2023/10/05	2	175.25	4	173.88	174.00	-2	2,162	-0.09%
2023/10/04	12	169.50	5.3	168.47	168.50	6.7	2,161	0.31%
2023/10/03	9	175.66	5	172.00	172.00	4	2,159	0.19%
2023/10/02	9	174.56	8	176.00	176.50	1	2,162	0.05%
2023/09/28	7	173.07	18.1	174.62	174.50	-11.1	2,192	-0.51%
2023/09/27	1	174.00	12	176.46	177.00	-11	2,192	-0.50%
2023/09/26	11	177.32	9.5	174.55	173.50	1.6	2,207	0.07%
2023/09/25	5	178.70	33	179.15	178.50	-28	2,234	-1.25%
2023/09/22	8	175.00	0.1	177.00	176.50	7.9	2,249	0.35%
2023/09/21	7	177.86	13	176.58	176.50	-6	2,291	-0.26%
2023/09/20	2	180.50	47	181.03	179.50	-45	2,317	-1.94%
2023/09/19	35	181.80	0	0.00	181.00	35	2,392	1.46%
2023/09/18	42	186.38	6	186.08	185.00	36	2,399	1.50%
2023/09/15	2.1	184.11	26	185.90	186.00	-23.9	2,417	-0.99%
2023/09/14	22.1	181.50	6	182.50	183.00	16.1	2,393	0.67%
2023/09/13	9	180.22	22	179.98	180.00	-13	2,413	-0.54%
2023/09/12	20.1	180.07	0	0.00	180.50	20.1	2,467	0.81%
2023/09/11	2	181.00	1	179.00	179.00	1	2,517	0.04%
2023/09/08	8	175.44	7	178.36	179.00	1	2,525	0.04%
2023/09/07	0	178.50	5	178.80	177.50	-5	2,525	-0.20%
2023/09/06	12.1	180.61	8	178.94	179.00	4.1	2,527	0.16%
2023/09/05	35.5	187.05	49	186.08	181.50	-13.5	2,517	-0.54%
2023/09/04	6	194.08	6	194.42	195.00	0	2,459	0.00%
2023/09/01	6	197.83	3.1	195.46	195.00	2.9	2,466	0.12%
2023/08/31	28.2	198.82	4.1	200.05	198.50	24.1	2,460	0.98%
2023/08/30	9	191.72	16.1	196.08	198.00	-7.1	2,432	-0.29%
2023/08/29	5	184.20	5	186.30	188.00	0	2,446	0.00%
2023/08/28	8.1	180.93	7	182.50	182.50	1.1	2,446	0.04%
2023/08/25	0	182.50	2	182.00	181.50	-2	2,464	-0.08%
2023/08/24	4	182.75	5.1	181.61	181.00	-1.1	2,472	-0.04%
2023/08/23	3.2	182.97	5.1	182.02	182.00	-1.9	2,485	-0.08%
2023/08/22	7	186.64	22.7	185.73	183.50	-15.7	2,514	-0.62%
2023/08/21	0.1	187.00	0	0.00	188.50	0.1	2,508	0.00%
2023/08/18	0	0.00	1	186.00	184.00	-1	2,517	-0.04%
2023/08/17	0	186.50	10	186.75	186.50	-10	2,536	-0.39%
2023/08/16	23	187.57	8.1	184.36	186.50	14.9	2,565	0.58%
2023/08/15	1	183.50	3.8	180.05	181.00	-2.8	2,577	-0.11%
2023/08/14	13.9	177.49	17	174.91	175.50	-3.1	2,569	-0.12%
2023/08/11	0.1	184.50	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	1.1	183.50	0.1	184.00	183.50	1	2,549	0.04%
2023/08/09	13.4	182.43	15	183.43	184.00	-1.6	2,603	-0.06%
2023/08/08	6.4	188.26	6.9	185.40	184.00	-0.5	2,733	-0.02%
2023/08/07	11.3	188.97	5	188.50	188.00	6.3	2,748	0.23%
2023/08/04	2.3	188.85	3.1	189.14	192.00	-0.9	2,751	-0.03%
2023/08/02	4.3	190.52	3.2	190.51	189.00	1.1	2,769	0.04%
2023/08/01	0.6	196.00	0.6	196.97	194.50	0	2,774	0.00%
2023/07/31	6.3	197.00	10.7	195.34	194.00	-4.4	2,788	-0.16%
2023/07/28	14.3	198.72	20	196.70	198.50	-5.7	2,811	-0.20%
2023/07/27	6	201.00	9	200.00	200.00	-3	2,815	-0.11%
2023/07/26	5.4	203.40	0	0.00	200.50	5.4	2,866	0.19%
2023/07/25	15.2	205.42	10	207.05	206.50	5.2	2,920	0.18%
2023/07/24	1.2	205.67	3	204.33	203.50	-1.9	2,952	-0.06%
2023/07/21	13	208.54	12	206.96	205.00	1	3,004	0.03%
2023/07/20	7	209.85	1.1	208.80	211.00	5.9	3,059	0.19%
2023/07/19	4	207.76	4.2	209.40	208.00	-0.2	3,080	-0.01%
2023/07/18	2.3	204.83	22	204.89	202.50	-19.7	3,198	-0.62%
2023/07/17	24.1	210.43	26	207.42	210.00	-1.9	3,305	-0.06%
2023/07/14	22	196.43	4	197.13	198.00	18	3,325	0.54%
2023/07/13	17.6	196.20	12.1	195.04	192.50	5.5	3,351	0.17%
2023/07/12	47.2	202.43	5	201.50	202.00	42.2	3,306	1.28%
2023/07/11	1	207.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	0	207.00	0	209.67	208.00	0	3,550	0.00%
2023/07/07	13	205.08	6	205.00	205.00	7	3,550	0.20%
2023/07/06	10.7	209.95	0	0.00	206.00	10.7	3,553	0.30%
2023/07/05	2.2	211.57	6	209.33	209.00	-3.8	3,565	-0.11%
2023/07/04	5.1	210.54	3	210.50	210.00	2.1	3,591	0.06%
2023/07/03	6.3	210.96	4	211.37	212.00	2.3	3,680	0.06%
2023/06/30	2.2	216.93	1	221.50	216.00	1.2	3,717	0.03%
2023/06/29	4.2	220.74	1	225.00	220.00	3.2	3,780	0.08%
2023/06/28	5.1	218.51	7	218.86	219.50	-1.9	3,832	-0.05%
2023/06/27	7.5	220.08	5.1	221.21	220.00	2.4	3,894	0.06%
2023/06/26	3	210.17	3	206.67	209.50	0	3,882	0.00%
2023/06/21	5.8	210.81	0	0.00	210.00	5.8	3,958	0.15%
2023/06/20	11	215.77	4	216.00	215.50	7	4,064	0.17%
2023/06/19	2.2	216.07	21	218.12	216.00	-18.8	4,100	-0.46%
2023/06/16	22.9	213.32	8	211.31	216.00	14.9	4,113	0.36%
2023/06/15	19	231.84	8	230.94	230.50	11	4,089	0.27%
2023/06/14	6.2	238.35	1	244.50	236.50	5.2	4,092	0.13%
2023/06/13	2	240.50	0	0.00	240.00	2	4,160	0.05%
2023/06/12	0	0.00	1.1	240.82	241.00	-1.1	4,192	-0.03%
2023/06/09	0	0.00	5.2	239.21	239.00	-5.2	4,250	-0.12%
2023/06/08	19.5	235.65	5	235.20	233.50	14.5	4,314	0.34%
2023/06/07	0	0.00	2.1	241.48	240.00	-2.1	4,362	-0.05%
2023/06/06	14	238.29	1.1	238.86	239.50	12.9	4,371	0.30%
2023/06/05	2	237.01	2	236.00	236.00	0	4,402	0.00%
2023/06/02	4.1	239.50	3.5	234.26	239.50	0.6	4,415	0.01%
2023/06/01	1.2	228.24	0	230.00	228.00	1.1	4,446	0.03%
2023/05/31	0	226.00	2.2	227.97	230.50	-2.1	4,504	-0.05%
2023/05/30	1	225.99	6	223.50	223.00	-5	4,564	-0.11%
2023/05/29	1.1	224.34	1	224.50	224.50	0.1	4,590	0.00%
2023/05/26	8.2	222.03	9	220.06	220.50	-0.8	4,667	-0.02%
2023/05/25	6.1	225.92	4	225.25	225.00	2.1	4,705	0.04%
2023/05/24	6	227.67	19	227.26	228.50	-13	4,820	-0.27%
2023/05/23	14.1	231.04	3.2	232.03	232.00	10.9	4,877	0.22%
2023/05/22	6.1	226.44	2.1	229.48	228.50	4	5,161	0.08%
2023/05/19	3	224.51	1	223.50	223.50	2	5,168	0.04%
2023/05/18	1.7	229.07	2	227.25	227.00	-0.3	5,181	-0.01%
2023/05/17	5.1	229.43	4.1	229.87	229.00	1.1	5,214	0.02%
2023/05/16	2	223.75	0.2	223.50	226.00	1.8	5,274	0.03%
2023/05/15	6.5	221.67	7.2	221.52	221.00	-0.7	5,360	-0.01%
2023/05/12	42	225.24	33	227.71	224.00	9	5,465	0.16%
2023/05/11	8.3	237.83	10	238.85	237.00	-1.7	5,589	-0.03%
2023/05/10	3	240.50	4	241.00	242.50	-1	5,879	-0.02%
2023/05/09	25.2	240.52	5.1	238.91	239.50	20.1	6,013	0.33%
2023/05/08	6.4	239.96	2	239.00	239.50	4.4	6,142	0.07%
2023/05/05	5.2	245.62	2	246.00	245.00	3.2	6,236	0.05%
2023/05/04	3	246.67	5	247.40	247.00	-2	6,290	-0.03%
2023/05/03	7.1	247.15	24.1	246.31	245.50	-16.9	6,438	-0.26%
2023/05/02	3	247.00	3	248.50	248.50	0	6,613	0.00%
2023/04/28	9.2	243.87	10.2	243.28	241.00	-1	6,638	-0.01%
2023/04/27	20.1	239.63	3	239.17	238.00	17.1	6,675	0.26%
2023/04/26	18.2	238.46	7	239.07	239.50	11.2	6,749	0.17%
2023/04/25	18.1	245.47	9	242.39	242.00	9.1	6,763	0.13%
2023/04/24	29.9	251.88	1	251.00	251.00	28.9	6,839	0.42%
2023/04/21	27.6	260.86	7.1	261.25	253.00	20.5	6,882	0.30%
2023/04/20	10	279.85	5	277.70	270.50	5	6,820	0.07%
2023/04/19	9.5	279.45	21.6	280.55	281.00	-12.1	6,745	-0.18%
2023/04/18	17	278.26	14.5	279.49	278.50	2.5	6,702	0.04%
2023/04/17	2.2	274.45	5	276.40	275.00	-2.8	6,722	-0.04%
2023/04/14	8.1	278.55	6	277.08	274.50	2.1	6,774	0.03%
2023/04/13	17.1	279.20	25.5	280.42	279.00	-8.4	6,768	-0.12%
2023/04/12	1	269.00	4.2	270.45	270.00	-3.2	6,699	-0.05%
2023/04/11	2.1	267.99	3	266.67	267.00	-0.9	6,935	-0.01%
2023/04/10	4	271.25	1	271.00	267.50	3	7,068	0.04%
2023/04/07	1.1	271.98	3.1	271.03	272.50	-2.1	7,142	-0.03%
2023/04/06	7	271.50	10.3	271.64	271.50	-3.3	7,293	-0.05%
2023/03/31	10.2	270.53	10.2	269.64	267.00	0.1	7,420	0.00%
2023/03/30	4	270.12	6.1	268.91	270.50	-2	7,521	-0.03%
2023/03/29	9.1	267.56	12.1	269.29	270.50	-3	7,523	-0.04%
2023/03/28	8.1	268.22	7	263.79	261.50	1.1	7,530	0.01%
2023/03/27	6.9	269.21	8.3	269.68	269.00	-1.5	7,510	-0.02%
2023/03/24	4.4	265.85	9.2	266.43	269.00	-4.8	7,561	-0.06%
2023/03/23	6.1	264.57	7	263.07	261.50	-0.9	7,602	-0.01%
2023/03/22	2	259.50	20.1	258.15	260.50	-18.1	7,652	-0.24%
2023/03/21	1	258.00	4	258.63	254.50	-3	7,735	-0.04%
2023/03/20	3	251.83	10	253.10	254.50	-7	7,799	-0.09%
2023/03/17	3.1	250.83	3.3	254.78	254.00	-0.3	7,964	0.00%
2023/03/16	27.1	254.89	7.3	253.30	250.50	19.8	8,051	0.25%
2023/03/15	11.5	259.00	6.1	259.75	260.00	5.4	8,245	0.07%
2023/03/14	8.3	256.72	22	258.73	253.50	-13.7	8,611	-0.16%
2023/03/13	24.3	252.77	12.1	253.39	256.50	12.2	8,663	0.14%
2023/03/10	4.5	261.89	0	0.00	258.50	4.5	8,801	0.05%
2023/03/09	4.3	264.26	11	265.14	264.00	-6.8	8,933	-0.08%
2023/03/08	5.1	268.72	9	264.50	264.00	-3.9	9,027	-0.04%
2023/03/07	7.1	269.08	1	267.50	267.00	6.1	9,226	0.07%
2023/03/06	11.1	264.48	11.2	265.43	269.50	-0.1	9,523	0.00%
2023/03/03	7.4	268.73	3	268.50	267.00	4.4	9,807	0.04%
2023/03/02	6.2	267.65	10.1	271.55	270.50	-4	10,128	-0.04%
2023/03/01	5.1	262.13	1.1	262.12	261.00	4	10,406	0.04%
2023/02/24	18.4	261.16	24.1	259.81	262.00	-5.8	10,537	-0.05%
2023/02/23	23.1	267.21	5	266.30	266.50	18.1	10,644	0.17%
2023/02/22	13.4	268.50	20	270.33	266.00	-6.6	10,847	-0.06%
2023/02/21	30.2	277.21	9.1	277.82	276.00	21.1	10,908	0.19%
2023/02/20	30.3	291.48	16.4	288.78	280.00	13.9	10,971	0.13%
2023/02/17	8.7	276.48	3	276.18	275.50	5.7	10,752	0.05%
2023/02/16	7	275.71	5	277.80	276.00	2	10,823	0.02%
2023/02/15	6	274.73	4	271.38	271.50	2	11,086	0.02%
2023/02/14	5.1	274.87	29.1	272.52	271.00	-24	11,150	-0.21%
2023/02/13	8.5	285.04	9.1	285.74	278.00	-0.6	11,115	-0.01%
2023/02/10	9.2	286.78	17	287.97	290.00	-7.8	11,131	-0.07%
2023/02/09	26.7	287.75	18.2	287.52	284.00	8.6	11,049	0.08%
2023/02/08	34.2	286.84	60.3	283.36	288.00	-26.2	10,875	-0.24%
2023/02/07	36	270.46	17.2	270.64	273.00	18.9	10,684	0.18%
2023/02/06	32.2	269.09	33.2	267.57	265.00	-1	10,695	-0.01%
2023/02/03	18	266.00	10.1	265.14	263.00	7.9	10,683	0.07%
2023/02/02	7.6	265.75	13.2	264.82	264.50	-5.5	10,651	-0.05%
2023/02/01	10.2	266.02	12.2	264.35	260.50	-2	10,761	-0.02%
2023/01/31	12.5	259.68	40	262.15	269.00	-27.5	10,777	-0.26%
2023/01/30	10.2	247.36	26.1	246.18	250.50	-15.9	10,740	-0.15%
2023/01/17	21	242.95	15.1	243.05	244.50	5.9	10,783	0.05%
2023/01/16	9	237.78	11.1	238.79	241.00	-2.1	10,750	-0.02%
2023/01/13	5.1	229.79	5.1	229.07	232.00	-0.1	10,720	0.00%
2023/01/12	29.6	229.02	22	230.75	226.50	7.6	10,813	0.07%
2023/01/11	9.2	240.16	5	239.10	237.00	4.2	10,723	0.04%
2023/01/10	1.1	239.60	1	243.00	238.00	0.1	10,760	0.00%
2023/01/09	2.1	245.14	6	245.58	245.00	-3.9	10,832	-0.04%
2023/01/06	5	241.60	5	240.70	241.50	0	10,935	0.00%
2023/01/05	38.2	241.14	25	240.44	240.00	13.2	11,118	0.12%
2023/01/04	7	242.07	4	240.63	240.00	3	11,199	0.03%
2023/01/03	10.1	244.75	1	244.00	244.50	9.1	11,324	0.08%
2022/12/30	23	247.33	10.1	247.19	245.50	12.9	11,476	0.11%
2022/12/29	29.1	245.54	18	246.01	243.00	11.1	11,646	0.09%
2022/12/28	24.4	264.37	18	258.36	257.00	6.4	11,562	0.06%
2022/12/27	8.1	257.61	28	256.68	264.50	-19.9	11,544	-0.17%
2022/12/26	48.4	261.85	37	262.84	258.00	11.4	11,625	0.10%
2022/12/23	41.5	260.19	40.2	259.43	259.50	1.3	11,716	0.01%
2022/12/22	14	253.00	13.8	257.92	262.50	0.3	11,692	0.00%
2022/12/21	24.3	240.65	2.1	239.61	239.00	22.2	11,701	0.19%
2022/12/20	27.2	244.17	34	239.35	236.50	-6.8	11,919	-0.06%
2022/12/19	7.1	244.49	6	241.67	241.50	1.1	12,043	0.01%
2022/12/16	17.1	247.18	10.6	245.47	243.00	6.5	12,263	0.05%
2022/12/15	12.9	251.88	20.4	251.28	247.00	-7.5	12,360	-0.06%
2022/12/14	46	254.67	51	250.15	259.00	-5	12,351	-0.04%
2022/12/13	41.2	259.05	43.3	260.84	253.50	-2.1	12,268	-0.02%
2022/12/12	31	258.00	7	257.29	257.00	24	12,371	0.19%
2022/12/09	24.5	262.70	27	262.94	260.00	-2.5	12,416	-0.02%
2022/12/08	38.1	268.97	31.2	268.64	267.00	6.9	12,636	0.05%
2022/12/07	46.5	272.71	37.1	274.14	275.00	9.4	12,518	0.07%
2022/12/06	67.3	292.36	76.4	291.38	279.00	-9.2	12,241	-0.07%
2022/12/05	14.1	294.58	8	295.88	297.00	6.1	11,852	0.05%
2022/12/02	18.3	297.19	40.3	297.76	294.50	-22	11,746	-0.19%
2022/12/01	63	293.51	46.3	293.38	291.50	16.7	11,544	0.14%
2022/11/30	11.6	286.64	6.1	287.08	286.00	5.5	11,421	0.05%
2022/11/29	52	290.69	75	289.23	287.00	-23	11,327	-0.20%
2022/11/28	74.1	294.16	68.1	295.67	295.00	6	11,112	0.05%
2022/11/25	50.4	292.12	66.7	291.15	281.00	-16.3	10,804	-0.15%
2022/11/24	44.8	287.63	75.3	288.54	290.00	-30.5	10,449	-0.29%
2022/11/23	122.5	282.06	109.9	282.90	289.50	12.5	10,134	0.12%	大買/大賣/
2022/11/22	45.1	265.29	41	267.79	263.50	4.1	9,856	0.04%
2022/11/21	45.1	273.13	47.3	273.76	272.00	-2.2	9,850	-0.02%
2022/11/18	43.1	269.16	47.6	271.96	275.00	-4.5	10,149	-0.04%
2022/11/17	40.2	260.15	39.3	261.38	259.00	0.9	10,200	0.01%
2022/11/16	16	254.13	13	255.12	256.50	3	10,018	0.03%
2022/11/15	11	250.91	11.1	249.96	249.50	-0.1	9,875	0.00%
2022/11/14	31	249.34	33.4	250.70	250.00	-2.4	9,882	-0.02%
2022/11/11	57.6	255.47	49	257.10	252.50	8.5	9,777	0.09%
2022/11/10	73	249.18	51	244.34	243.00	22	9,480	0.23%
2022/11/09	7	244.50	18.3	243.39	243.50	-11.3	9,408	-0.12%
2022/11/08	9	252.78	9	250.06	243.00	0	9,350	0.00%
2022/11/07	5.1	244.80	6	247.50	246.00	-0.9	9,252	-0.01%
2022/11/04	6	248.17	5	247.20	247.50	1	9,160	0.01%
2022/11/03	12	243.63	14.6	244.87	246.00	-2.6	9,077	-0.03%
2022/11/02	21	242.62	37	240.39	242.00	-16	8,948	-0.18%
2022/11/01	7	235.93	10	237.55	239.50	-3	8,813	-0.03%
2022/10/31	7.2	229.68	9	228.89	228.00	-1.8	8,684	-0.02%
2022/10/28	38.1	227.10	31.2	228.13	223.50	6.9	8,605	0.08%
2022/10/27	9.1	221.11	15.1	224.64	232.00	-6	8,456	-0.07%
2022/10/26	48	206.98	93	205.95	211.00	-45	8,310	-0.54%
2022/10/25	31.1	214.92	32	211.30	210.50	-0.9	8,172	-0.01%
2022/10/24	13.6	218.95	9.3	219.54	216.00	4.4	8,071	0.05%
2022/10/21	6	221.83	7	217.71	215.00	-1	8,033	-0.01%
2022/10/20	35.1	223.82	17	223.32	227.50	18.1	7,981	0.23%
2022/10/19	7.1	236.48	11	235.41	231.50	-3.9	7,930	-0.05%
2022/10/18	8	240.88	30	239.23	235.00	-22	8,021	-0.27%
2022/10/17	36.1	232.59	21	234.40	239.00	15.1	7,948	0.19%
2022/10/14	30	245.35	24	246.04	243.50	6	7,828	0.08%
2022/10/13	28	245.13	20	242.58	234.50	8	7,680	0.10%
2022/10/12	13	247.31	39.2	248.73	252.00	-26.1	7,490	-0.35%
2022/10/11	63	249.58	40	250.59	244.50	23	7,338	0.31%
2022/10/07	56.2	261.02	20	260.23	257.00	36.2	7,142	0.51%
2022/10/06	23	258.00	50	253.79	259.50	-27	6,921	-0.39%
2022/10/05	26	245.71	12	245.63	245.50	14	6,664	0.21%
2022/10/04	9	239.39	8	239.94	240.00	1	6,523	0.02%
2022/10/03	26.2	240.49	39	244.81	233.50	-12.8	6,429	-0.20%
2022/09/30	60.1	246.67	33	242.44	252.50	27.1	6,262	0.43%
2022/09/29	40.4	244.00	73.1	243.39	248.50	-32.6	6,058	-0.54%
2022/09/28	42	232.46	50.3	233.87	226.00	-8.3	6,101	-0.14%
2022/09/27	49	234.75	57	239.23	242.50	-8	5,982	-0.13%
2022/09/26	79	254.58	44.1	256.44	245.50	34.9	5,789	0.60%
2022/09/23	26	263.31	72	263.39	267.00	-46	5,652	-0.81%
2022/09/22	36.1	257.39	8	258.31	259.50	28.1	5,536	0.51%
2022/09/21	7	253.87	1	255.00	256.00	6	5,413	0.11%
2022/09/20	8.3	260.77	8	259.81	260.00	0.3	5,457	0.01%
2022/09/19	32.2	259.71	17.1	260.64	260.50	15.1	5,550	0.27%
2022/09/16	10.1	274.40	13.3	274.11	271.50	-3.2	5,538	-0.06%
2022/09/15	66.2	292.07	70.2	293.70	272.50	-4	5,476	-0.07%
2022/09/14	22	292.95	1	293.29	293.50	21	5,213	0.40%
2022/09/13	4	285.88	0	0.00	285.00	4	5,377	0.07%
2022/09/12	1.7	289.86	1	290.00	291.50	0.7	5,613	0.01%
2022/09/08	1.6	283.00	4.1	281.50	284.50	-2.5	5,739	-0.04%
2022/09/07	7.4	269.49	2	268.75	278.00	5.4	5,901	0.09%
2022/09/06	5	269.80	3.1	265.43	268.50	2	6,023	0.03%
2022/09/05	1	277.50	5	285.80	277.50	-4	5,984	-0.07%
2022/09/02	7	295.64	6	290.42	290.00	1	6,020	0.02%
2022/09/01	0	0.00	3.2	300.47	298.00	-3.2	6,041	-0.05%
2022/08/31	0	0.00	11	295.95	296.00	-11	6,113	-0.18%
2022/08/30	11.5	279.73	6	281.58	283.50	5.5	6,091	0.09%
2022/08/29	9.2	283.10	35	286.04	284.00	-25.8	6,049	-0.43%
2022/08/26	57.2	283.03	48.1	279.69	284.00	9.1	6,011	0.15%
2022/08/25	71.3	251.93	105.2	253.16	260.00	-33.9	5,879	-0.58%	大賣/
2022/08/24	143	238.93	152.1	238.18	242.50	-9.1	5,411	-0.17%	大買/大賣/
2022/08/23	1	220.50	1	220.50	220.50	0	5,474	0.00%
2022/08/22	1	200.50	1	200.50	200.50	0	5,514	0.00%
2022/08/19	11	179.45	16	179.29	182.50	-5	5,540	-0.09%
2022/08/18	4	172.88	2	171.75	172.50	2	5,483	0.04%
2022/08/17	23	170.54	6	170.50	170.00	17	5,480	0.31%
2022/08/16	5	174.30	4	174.88	172.00	1	5,474	0.02%
2022/08/15	2	172.25	0	0.00	173.50	2	5,445	0.04%
2022/08/12	19	172.34	30	172.47	171.00	-11	5,465	-0.20%
2022/08/11	16.1	169.79	6	170.00	169.50	10.1	5,443	0.19%
2022/08/10	3	170.67	1	170.00	169.00	2	5,476	0.04%
2022/08/09	1.2	171.42	1	170.50	170.50	0.2	5,486	0.00%
2022/08/08	3.1	169.85	0	0.00	171.00	3.1	5,499	0.06%
2022/08/05	2	172.75	2.2	173.60	175.50	-0.2	5,508	0.00%
2022/08/04	1.1	167.64	11	169.59	170.50	-10	5,515	-0.18%
2022/08/03	5.1	171.78	4.1	170.76	171.00	1	5,501	0.02%
2022/08/02	21.1	175.66	4	177.75	174.50	17.1	5,476	0.31%
2022/08/01	9	184.22	32.1	183.61	183.50	-23.1	5,417	-0.43%
2022/07/29	3	189.16	2	188.25	188.50	1	5,399	0.02%
2022/07/28	25.1	189.12	1	189.50	189.00	24.1	5,378	0.45%
2022/07/27	2	186.00	14	184.54	186.00	-12	5,356	-0.22%
2022/07/26	32	190.41	40.2	190.33	186.00	-8.2	5,374	-0.15%
2022/07/25	34	194.37	21.3	193.32	191.50	12.7	5,264	0.24%
2022/07/22	1	184.00	17	183.65	186.00	-16	5,086	-0.31%
2022/07/21	1	179.50	21	177.55	183.00	-20	5,044	-0.40%
2022/07/20	26	174.40	11.1	174.90	175.00	14.9	5,017	0.30%
2022/07/19	18	174.14	13	173.31	172.50	5	5,040	0.10%
2022/07/18	13	170.42	9	170.28	170.50	4	5,130	0.08%
2022/07/15	4	168.25	12	168.04	167.00	-8	5,191	-0.15%
2022/07/14	8	167.88	1	167.00	169.50	7	5,183	0.14%
2022/07/13	1	172.00	19	169.53	168.00	-18	5,179	-0.35%
2022/07/12	13	167.81	12	169.67	165.50	1	5,165	0.02%
2022/07/11	4	170.38	3	168.83	170.00	1	5,144	0.02%
2022/07/08	8.2	168.97	6.1	169.51	168.00	2.1	5,123	0.04%
2022/07/07	4.1	165.74	9	167.67	168.50	-4.9	5,106	-0.10%
2022/07/06	30.3	178.37	16	172.16	167.00	14.3	5,043	0.28%
2022/07/05	9	169.72	10	171.85	174.00	-1	4,805	-0.02%
2022/07/04	18.1	160.64	28	160.95	158.50	-9.9	4,743	-0.21%
2022/07/01	16.3	172.65	9	172.72	169.00	7.3	4,661	0.16%
2022/06/30	15.1	179.05	115	180.12	175.50	-99.9	4,584	-2.18%	大賣/
2022/06/29	19	193.29	37	191.11	194.00	-18	4,421	-0.41%
2022/06/28	18.1	199.86	46	196.36	188.50	-28	4,393	-0.64%
2022/06/27	61.9	203.69	54.8	202.57	203.00	7.1	4,263	0.17%
2022/06/24	166.1	203.41	53.1	206.48	210.00	113	4,158	2.72%	大買/鉅額交易
2022/06/23	10	198.30	26	198.96	197.00	-16	3,977	-0.40%
2022/06/22	47	199.32	38.2	198.87	197.00	8.8	3,908	0.23%
2022/06/21	57	199.17	57.1	198.41	200.00	-0.1	3,759	0.00%
2022/06/20	62.3	197.39	44.1	195.92	189.50	18.3	3,582	0.51%
2022/06/17	45	191.83	42.1	189.87	194.00	2.9	3,349	0.09%
2022/06/16	48	192.53	29.1	191.62	192.00	18.9	3,257	0.58%
2022/06/15	41	176.94	43.2	183.47	180.50	-2.2	3,170	-0.07%
2022/06/14	6	168.83	24	168.69	172.00	-18	3,083	-0.58%
2022/06/13	8.2	174.96	5	175.30	172.00	3.2	3,072	0.10%
2022/06/10	9	183.11	37	184.09	180.50	-28	3,038	-0.92%
2022/06/09	58	178.91	10	181.55	181.00	48	3,000	1.60%
2022/06/08	1.1	173.59	3	173.00	171.50	-1.9	2,908	-0.07%
2022/06/07	6.1	172.26	1	171.00	171.50	5.1	2,923	0.17%
2022/06/06	7.1	177.72	25	177.20	175.00	-18	2,920	-0.61%
2022/06/02	31	183.60	7	183.43	181.00	24	2,907	0.83%
2022/06/01	6	186.33	27	185.04	183.50	-21	2,916	-0.72%
2022/05/31	26	188.87	2.1	187.14	189.50	23.9	2,896	0.83%
2022/05/30	0.1	184.00	25	183.76	184.00	-24.9	2,518	-0.99%
2022/05/27	33	181.94	2	182.00	184.00	31	2,481	1.25%
2022/05/26	7	181.93	7	182.71	181.00	0	2,461	0.00%
2022/05/25	1	176.00	6	177.00	177.50	-5	2,439	-0.20%
2022/05/24	25	178.00	1	178.00	176.50	24	2,455	0.98%
2022/05/23	0.2	180.00	5	182.50	180.00	-4.8	2,449	-0.20%
2022/05/20	4	180.13	15	180.00	180.50	-11	2,465	-0.45%
2022/05/19	1.1	178.46	2	177.25	177.50	-0.9	2,435	-0.04%
2022/05/18	2.1	180.95	0	0.00	181.50	2.1	2,433	0.09%
2022/05/17	4	181.50	27	180.07	180.00	-23	2,431	-0.95%
2022/05/16	2	187.50	1	184.50	184.50	1	2,447	0.04%
2022/05/13	27.1	185.76	29	187.72	185.00	-1.9	2,439	-0.08%
2022/05/12	4	189.88	2	188.00	187.00	2	2,418	0.08%
2022/05/11	1	188.00	1	187.00	187.00	0	2,398	0.00%
2022/05/10	7	185.36	0	0.00	186.00	7	2,394	0.29%
2022/05/09	2.1	192.95	1	192.00	190.00	1.1	2,385	0.05%
2022/05/06	3	194.83	1	195.00	195.50	2	2,409	0.08%
2022/05/05	5	200.10	5	204.00	199.00	0	2,415	0.00%
2022/05/04	0	0.00	17	203.59	201.50	-17	2,433	-0.70%
2022/05/03	2.1	204.52	5.1	204.73	200.50	-3	2,428	-0.12%
2022/04/29	3	199.33	1	194.50	194.50	2	2,379	0.08%
2022/04/28	1	194.00	0.1	197.88	196.00	0.9	2,374	0.04%
2022/04/27	2	194.00	1	193.00	196.00	1	2,378	0.04%
2022/04/26	2	198.00	3	197.33	196.50	-1	2,361	-0.04%
2022/04/25	12.5	201.43	1	206.50	199.00	11.5	2,342	0.49%
2022/04/22	23.8	212.08	44.3	215.49	207.50	-20.5	2,314	-0.88%
2022/04/21	14	214.43	3	211.33	216.50	11	2,211	0.50%
2022/04/20	5	196.50	0	0.00	197.00	5	2,144	0.23%
2022/04/19	1.1	198.18	1	198.02	197.50	0.1	2,158	0.00%
2022/04/18	0.1	200.52	0	200.50	198.50	0.1	2,163	0.00%
2022/04/15	5.1	199.02	0	200.00	198.50	5.1	2,158	0.24%
2022/04/14	2	200.75	0	0.00	200.50	2	2,180	0.09%
2022/04/13	1	200.51	3	200.50	201.00	-2	2,187	-0.09%
2022/04/12	1	200.00	1	201.00	200.50	0	2,175	0.00%
2022/04/11	2.2	202.95	1	202.50	201.00	1.2	2,163	0.06%
2022/04/08	1	208.00	0	0.00	207.00	1	2,173	0.05%
2022/04/07	6	213.72	5.2	210.12	208.50	0.8	2,188	0.04%
2022/04/06	1.1	205.64	0.3	207.24	210.00	0.8	2,174	0.04%
2022/04/01	21.1	214.27	3.1	212.52	211.00	18.1	2,181	0.83%
2022/03/31	12.2	220.33	19.1	215.39	214.50	-6.9	2,174	-0.32%
2022/03/30	4.2	229.55	2	235.50	228.00	2.2	2,120	0.10%
2022/03/29	6.2	233.60	10.3	229.45	233.50	-4.1	2,090	-0.20%
2022/03/28	2	228.00	1.1	223.00	223.00	0.9	2,013	0.05%
2022/03/25	0	0.00	5	226.80	223.00	-5	2,011	-0.25%
2022/03/24	1	228.50	1	227.00	226.00	0	2,007	0.00%
2022/03/23	4	228.25	1	232.00	227.00	3	2,052	0.15%
2022/03/22	3.1	228.02	1	229.50	229.50	2.1	2,050	0.10%
2022/03/21	20.2	226.81	18	229.78	226.50	2.2	2,063	0.11%
2022/03/18	20.5	226.32	3	223.67	228.50	17.5	2,096	0.84%
2022/03/17	5.2	218.90	1	212.81	220.50	4.2	2,031	0.20%
2022/03/16	0.1	200.00	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	2	200.53	0.3	202.00	200.50	1.7	2,025	0.09%
2022/03/14	2.1	210.52	1	208.50	209.50	1.1	2,071	0.05%
2022/03/11	3.3	210.59	1.5	214.17	211.00	1.8	2,078	0.09%
2022/03/10	4	217.25	3	217.00	216.00	1	2,128	0.05%
2022/03/09	2	213.76	2	213.75	212.00	0	2,133	0.00%
2022/03/08	5.1	217.02	3	220.33	214.50	2.1	2,144	0.10%
2022/03/07	8.3	227.73	15.1	228.48	224.50	-6.8	2,176	-0.31%
2022/03/04	16	240.97	1	242.50	241.00	15	2,213	0.68%
2022/03/03	2	249.50	2	247.00	247.00	0	2,353	0.00%
2022/03/02	4	249.88	2	251.50	252.50	2	2,472	0.08%
2022/03/01	2	250.00	2	250.50	251.50	0	2,671	0.00%
2022/02/25	6.1	246.32	4	247.50	247.50	2.1	2,822	0.07%
2022/02/24	5	249.26	1	250.00	241.50	4	2,928	0.14%
2022/02/23	2	253.50	3	259.33	258.00	-1	2,994	-0.03%
2022/02/22	7	258.36	16	260.25	253.50	-9	3,072	-0.29%
2022/02/21	0.1	261.00	0	0.00	259.50	0.1	3,182	0.00%
2022/02/18	0.5	257.50	0	0.00	259.00	0.5	3,190	0.02%
2022/02/17	15	254.83	1	262.50	255.50	14	3,189	0.44%
2022/02/16	6	258.00	5	258.70	259.00	1	3,164	0.03%
2022/02/15	1	243.00	0	0.00	242.50	1	3,162	0.03%
2022/02/11	1	250.00	0	0.00	245.50	1	3,165	0.03%
2022/02/10	3	253.84	3	253.17	251.00	0	3,173	0.00%
2022/02/08	0	254.00	3	254.83	258.00	-3	3,217	-0.09%
2022/02/07	1	243.88	1	245.00	246.00	0	3,244	0.00%
2022/01/26	5	233.10	6	237.58	239.00	-1	3,366	-0.03%
2022/01/25	3.2	230.94	1	231.50	229.50	2.2	3,372	0.07%
2022/01/24	3.4	233.73	22	231.70	237.00	-18.6	3,368	-0.55%
2022/01/21	1	241.57	2.2	241.86	239.50	-1.2	3,372	-0.03%
2022/01/20	1	247.00	0	0.00	245.50	1	3,411	0.03%
2022/01/18	0.2	251.50	0	0.00	248.00	0.2	3,445	0.01%
2022/01/17	1.3	250.15	2	246.00	251.50	-0.7	3,479	-0.02%
2022/01/14	22.1	245.56	8	243.75	243.50	14.1	3,475	0.41%
2022/01/13	0	254.00	0	0.00	255.00	0	3,491	0.00%
2022/01/12	1	258.88	0	0.00	253.50	1	3,535	0.03%
2022/01/11	1	259.06	0	260.50	258.50	1	3,684	0.03%
2022/01/10	1	266.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	2.1	262.67	12	259.13	265.00	-9.9	4,036	-0.25%
2022/01/06	12.1	267.58	10	269.30	267.00	2.1	4,106	0.05%
2022/01/05	1.1	276.18	0	0.00	275.50	1.1	4,098	0.03%
2022/01/04	0	0.00	1	278.00	277.00	-1	4,171	-0.02%
2022/01/03	16.1	278.66	12.1	280.33	278.00	4	4,169	0.10%
2021/12/30	1.3	286.85	1.1	288.05	287.50	0.2	4,172	0.00%
2021/12/29	5	289.50	2	290.00	287.00	3	4,166	0.07%
2021/12/28	13.3	288.25	7	290.07	287.50	6.3	4,165	0.15%
2021/12/27	1.2	287.61	1.2	282.50	280.50	-0.1	4,155	0.00%
2021/12/24	2.1	294.63	0	0.00	287.00	2.1	4,150	0.05%
2021/12/23	7	290.00	7.1	293.20	291.00	-0.1	4,139	0.00%
2021/12/21	5.5	283.31	12	278.80	287.00	-6.5	4,126	-0.16%
2021/12/20	14.1	285.40	10	291.20	284.00	4.1	4,100	0.10%
2021/12/17	13.2	292.64	13.2	294.49	291.50	0	4,099	0.00%
2021/12/15	0	290.00	0	292.00	288.50	0	4,132	0.00%
2021/12/14	20.7	285.72	14	285.43	285.00	6.7	4,111	0.16%
2021/12/13	12.2	302.14	1	301.51	301.50	11.2	4,023	0.28%
2021/12/10	10.1	304.83	15.1	301.45	302.00	-5	4,003	-0.12%
2021/12/09	5	301.80	5	296.50	297.50	0	3,954	0.00%
2021/12/08	8.1	304.62	13	307.38	300.50	-4.9	3,946	-0.12%
2021/12/07	0	294.00	1.2	294.65	295.00	-1.2	3,877	-0.03%
2021/12/06	10	302.30	5.2	298.71	296.50	4.8	3,858	0.12%
2021/12/03	5	291.31	2	291.50	291.00	3	3,806	0.08%
2021/12/02	2.1	290.90	4	293.13	289.50	-1.9	3,796	-0.05%
2021/12/01	8.1	294.89	6	291.58	289.00	2.1	3,773	0.06%
2021/11/30	4.3	282.09	18.2	283.17	297.50	-14	3,724	-0.37%
2021/11/29	26.5	280.65	24.3	283.39	275.50	2.2	3,654	0.06%
2021/11/26	19.1	307.83	20	306.03	306.00	-0.9	3,511	-0.03%
2021/11/25	22.2	318.90	39.1	322.04	298.00	-16.9	3,390	-0.50%
2021/11/24	32.6	320.95	19.5	319.13	326.50	13.2	3,206	0.41%
2021/11/23	7.1	309.18	12.1	309.17	297.00	-5	3,159	-0.16%
2021/11/22	11.1	298.40	14.2	299.08	299.50	-3.1	3,066	-0.10%
2021/11/19	9.2	282.27	15.1	280.21	283.00	-5.9	2,965	-0.20%
2021/11/18	44	282.08	65	279.44	282.50	-21	2,880	-0.73%
2021/11/17	2.1	255.71	1	255.00	257.00	1.1	2,743	0.04%
2021/11/16	0	0.00	0.2	253.00	252.00	-0.2	2,732	-0.01%
2021/11/15	0	0.00	1	255.50	256.00	-1	2,735	-0.04%
2021/11/12	0	253.50	5.1	255.53	256.50	-5.1	2,734	-0.19%
2021/11/11	1	250.50	0	0.00	245.50	1	2,711	0.04%
2021/11/10	3	254.49	3	252.33	250.00	0	2,702	0.00%
2021/11/09	6	245.01	2.1	252.92	254.00	3.9	2,700	0.14%
2021/11/08	3	244.00	3	246.33	244.50	0	2,702	0.00%
2021/11/05	5	243.30	4	244.88	241.00	1	2,675	0.04%
2021/11/04	8	244.06	6	240.18	243.00	2	2,653	0.07%
2021/11/03	63.2	253.98	47.1	253.58	250.00	16.2	2,616	0.62%
2021/11/02	12	277.04	5.4	273.08	277.50	6.6	2,491	0.26%
2021/11/01	0	263.00	4	261.88	262.00	-4	2,498	-0.16%
2021/10/29	1.2	265.39	0	0.00	262.00	1.2	2,496	0.05%
2021/10/28	3	256.44	14.5	254.67	269.50	-11.5	2,483	-0.46%
2021/10/27	12.2	248.86	17	254.71	245.00	-4.8	2,437	-0.20%
2021/10/26	2	264.00	16	266.41	262.00	-14	2,422	-0.58%
2021/10/25	1	263.00	8.5	263.02	266.00	-7.5	2,451	-0.31%
2021/10/22	0	0.00	2.6	250.96	254.50	-2.6	2,448	-0.11%
2021/10/21	5.1	252.67	9	249.31	255.00	-3.8	2,459	-0.16%
2021/10/20	10.4	259.18	16.6	251.27	255.00	-6.2	2,418	-0.25%
2021/10/19	10.3	234.54	10.6	235.06	239.00	-0.3	2,374	-0.01%
2021/10/18	22.2	223.16	54.4	221.55	233.00	-32.3	2,220	-1.45%
2021/10/15	38.3	210.40	29.5	205.11	214.50	8.8	2,027	0.43%
2021/10/14	3.1	195.28	11.8	193.84	197.00	-8.7	1,915	-0.45%
2021/10/13	1.1	179.05	2	179.25	179.50	-0.9	1,813	-0.05%
2021/10/12	7.3	180.06	5	183.50	180.50	2.3	1,802	0.12%
2021/10/08	0	0.00	1	167.00	168.50	-1	1,733	-0.06%
2021/10/07	10.1	168.06	6	168.67	167.50	4.1	1,747	0.23%
2021/10/06	0	168.50	0	0.00	166.00	0	1,734	0.00%
2021/10/05	7.1	174.28	18	173.00	172.00	-10.9	1,741	-0.63%
2021/10/04	4.1	178.29	1	177.00	177.00	3.1	1,739	0.18%
2021/10/01	11	182.46	14	183.14	183.00	-3	1,741	-0.17%
2021/09/30	0	0.00	3	185.33	185.00	-3	1,754	-0.17%
2021/09/29	13	186.27	0	0.00	185.00	13	1,788	0.73%
2021/09/28	1	190.50	0	0.00	189.50	1	1,813	0.06%
2021/09/27	4.2	190.54	2	190.00	190.00	2.2	1,844	0.12%
2021/09/24	0	0.00	20	192.03	191.00	-20	1,904	-1.05%
2021/09/23	4.2	191.29	14	191.83	192.50	-9.8	1,957	-0.50%
2021/09/22	14.1	184.22	6	185.17	184.50	8.1	1,946	0.42%
2021/09/17	5	183.50	0	0.00	183.00	5	1,966	0.25%
2021/09/16	0	0.00	5	184.00	183.50	-5	1,971	-0.25%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/14	20	187.63	5	188.50	186.00	15	1,994	0.75%
2021/09/13	1	191.50	1	190.50	189.50	0	2,017	0.00%
2021/09/10	0.1	191.00	3	190.67	190.00	-2.9	2,025	-0.14%
2021/09/08	6	191.08	0	0.00	190.50	6	2,066	0.29%
2021/09/07	6	198.42	16	196.03	195.00	-10	2,076	-0.48%
2021/09/06	1	195.00	5	194.10	195.00	-4	2,096	-0.19%
2021/09/03	18.1	191.52	5	192.00	191.50	13.1	2,220	0.59%
2021/09/02	5	191.80	0	0.00	191.00	5	2,325	0.22%
2021/08/31	0	190.00	0	0.00	193.00	0	2,441	0.00%
2021/08/30	5	192.00	4	198.63	191.00	1	2,448	0.04%
2021/08/27	15.1	198.72	17	198.24	195.50	-1.9	2,478	-0.08%
2021/08/26	0	0.00	3	191.17	198.50	-3	2,377	-0.13%
2021/08/24	2	182.25	1	181.50	182.00	1	2,375	0.04%
2021/08/23	0.1	182.50	0	0.00	183.00	0.1	2,384	0.00%
2021/08/20	6	183.17	22	182.61	183.50	-16	2,403	-0.67%
2021/08/19	2.1	184.64	2.9	186.02	185.00	-0.7	2,507	-0.03%
2021/08/18	4.6	188.98	4	188.38	189.00	0.6	2,548	0.02%
2021/08/17	2	192.75	1	193.00	190.00	1	2,560	0.04%
2021/08/16	13	191.19	20	191.25	190.00	-7	2,568	-0.27%
2021/08/13	2.1	192.11	5	192.60	195.00	-2.9	2,607	-0.11%
2021/08/12	11	190.55	3	190.00	193.00	8	2,629	0.30%
2021/08/11	6.2	186.04	5	186.10	186.00	1.2	2,648	0.04%
2021/08/10	1.2	187.15	0	0.00	188.00	1.2	2,732	0.04%
2021/08/09	2.3	191.75	2	193.50	191.00	0.3	2,839	0.01%
2021/08/06	1	202.00	2	202.50	201.00	-1	2,891	-0.03%
2021/08/05	1	201.50	4	203.88	200.00	-3	2,990	-0.10%
2021/08/04	4	197.75	2	196.00	196.00	2	3,147	0.06%
2021/08/03	1.1	198.45	7	196.14	198.00	-5.9	3,205	-0.19%
2021/08/02	10.2	193.93	3	194.83	195.00	7.2	3,261	0.22%
2021/07/30	0.1	197.00	1	190.00	193.00	-0.9	3,320	-0.03%
2021/07/29	6.1	186.22	9.1	189.01	193.00	-3	3,319	-0.09%
2021/07/28	7.8	180.70	7.1	179.95	179.50	0.7	3,294	0.02%
2021/07/27	8	187.26	19.2	188.39	185.00	-11.2	3,317	-0.34%
2021/07/26	1	195.00	0	0.00	192.50	1	3,381	0.03%
2021/07/22	3	196.50	1	200.50	195.50	2	3,532	0.06%
2021/07/21	4	199.25	2	198.50	197.00	2	3,559	0.06%
2021/07/20	11	205.36	6.1	206.67	201.50	4.9	3,588	0.14%
2021/07/15	2	208.00	0.1	208.50	206.50	1.9	3,641	0.05%
2021/07/14	36.1	204.89	0.5	201.59	203.50	35.6	3,670	0.97%
2021/07/13	11.1	205.60	0	0.00	203.50	11.1	3,681	0.30%
2021/07/12	0.1	208.00	0.1	207.50	209.00	0	3,690	0.00%
2021/07/09	37.6	209.73	0	0.00	207.50	37.6	3,683	1.02%
2021/07/08	2	210.23	1	210.00	209.00	1	3,712	0.03%
2021/07/07	2.4	208.67	0	0.00	209.50	2.4	3,724	0.06%
2021/07/06	6.2	213.55	3	214.83	211.00	3.2	3,739	0.09%
2021/07/05	4	220.75	21	220.52	219.00	-17	3,756	-0.45%
2021/07/02	9	228.78	7.2	224.79	225.00	1.8	3,753	0.05%
2021/07/01	40.4	230.61	21	230.69	227.50	19.4	3,753	0.52%
2021/06/30	28	227.61	14.1	224.54	232.00	13.9	3,737	0.37%
2021/06/29	3.3	222.21	27.1	218.18	219.00	-23.8	3,729	-0.64%
2021/06/28	26.1	219.32	15.2	219.08	221.00	10.9	3,759	0.29%
2021/06/25	4	211.75	4	211.88	211.00	0	3,815	0.00%
2021/06/24	1	210.00	1.1	211.41	210.50	-0.1	3,996	0.00%
2021/06/23	6	207.28	2	208.75	207.50	4	3,996	0.10%
2021/06/22	4.1	208.59	22	207.43	207.00	-17.9	4,001	-0.45%
2021/06/21	6.6	214.83	4.1	214.35	212.00	2.5	4,031	0.06%
2021/06/18	21	220.10	7.4	222.63	221.00	13.6	4,037	0.34%
2021/06/17	7	218.86	1	218.50	218.00	6	4,021	0.15%
2021/06/16	0.4	219.00	0	0.00	219.50	0.4	4,050	0.01%
2021/06/15	4	219.75	23	217.46	221.50	-19	4,063	-0.47%
2021/06/11	51.4	228.90	46.1	227.58	222.50	5.3	4,046	0.13%
2021/06/10	10.2	221.05	15	219.87	232.50	-4.8	3,944	-0.12%
2021/06/09	14.1	213.83	10	212.40	211.50	4.1	3,939	0.10%
2021/06/08	4	203.50	1	205.00	203.00	3	3,827	0.08%
2021/06/07	3	205.00	7	203.57	203.00	-4	3,828	-0.10%
2021/06/04	15.2	207.89	6	209.75	206.00	9.2	3,813	0.24%
2021/06/03	1	204.50	3	204.00	204.50	-2	3,764	-0.05%
2021/06/02	3	205.67	4	208.38	205.00	-1	3,770	-0.03%
2021/06/01	1	202.00	11	204.36	206.50	-10	3,770	-0.27%
2021/05/31	4.2	204.13	0	0.00	204.50	4.2	3,762	0.11%
2021/05/28	1	206.00	2	206.50	207.00	-1	3,764	-0.03%
2021/05/27	8	213.31	2	212.50	207.00	6	3,787	0.16%
2021/05/26	12.2	211.35	5	208.00	213.00	7.2	3,736	0.19%
2021/05/25	13	202.42	8.1	204.42	202.50	4.9	4,135	0.12%
2021/05/24	2	205.50	2	209.00	204.00	0	4,305	0.00%
2021/05/21	2	204.00	4	203.38	205.50	-2	4,611	-0.04%
2021/05/20	1.4	202.00	0	0.00	199.00	1.4	4,576	0.03%
2021/05/19	2	202.75	1	205.50	201.50	1	4,638	0.02%
2021/05/18	4	203.88	4	198.88	208.00	0	4,650	0.00%
2021/05/17	10	203.60	15	200.37	196.00	-5	4,676	-0.11%
2021/05/14	6.1	216.51	23	221.50	216.50	-17	4,659	-0.36%
2021/05/13	24	224.10	13	223.85	218.00	11	4,622	0.24%
2021/05/12	70.1	232.03	71.3	227.95	221.50	-1.2	4,591	-0.03%
2021/05/11	5	233.20	9.7	227.87	225.50	-4.7	4,442	-0.11%
2021/05/10	6.3	237.90	13	232.50	229.50	-6.7	4,431	-0.15%
2021/05/07	41	224.78	37.3	224.41	235.00	3.7	4,396	0.08%
2021/05/06	3	213.51	2	219.25	214.00	1	4,359	0.02%
2021/05/05	3.1	220.90	2	220.00	219.00	1.1	4,368	0.03%
2021/05/04	11	225.68	4	230.50	220.00	7	4,385	0.16%
2021/05/03	14	243.75	12.2	241.95	232.50	1.8	4,357	0.04%
2021/04/29	28	232.09	21.2	233.00	236.00	6.8	4,298	0.16%
2021/04/28	8	231.48	3.4	225.66	225.50	4.7	4,273	0.11%
2021/04/27	0	235.00	2.1	222.14	235.00	-2.1	4,205	-0.05%
2021/04/26	27.3	214.60	23	214.33	214.00	4.3	4,207	0.10%
2021/04/23	5.6	221.15	8	222.69	218.50	-2.4	4,268	-0.06%
2021/04/22	6.2	231.21	5	232.70	227.00	1.2	4,327	0.03%
2021/04/21	5.1	236.14	6	238.25	235.50	-1	4,405	-0.02%
2021/04/20	29.2	236.77	13	232.35	234.50	16.2	4,460	0.36%
2021/04/19	5.2	237.03	4.3	238.42	234.50	0.9	4,516	0.02%
2021/04/16	0.2	241.50	2	241.50	241.50	-1.9	4,537	-0.04%
2021/04/15	3.5	243.06	0	0.00	241.00	3.5	4,547	0.08%
2021/04/14	4.8	245.42	19.2	242.60	242.00	-14.4	4,573	-0.31%
2021/04/13	5	251.00	5	253.70	250.00	0	4,562	0.00%
2021/04/12	4	256.23	3.3	257.20	254.00	0.8	4,570	0.02%
2021/04/09	5	255.80	5.3	251.61	253.00	-0.3	4,603	-0.01%
2021/04/08	10.8	253.13	0	0.00	252.00	10.8	4,658	0.23%
2021/04/07	15.1	262.99	0	0.00	258.00	15.1	4,685	0.32%
2021/04/06	7.6	260.62	19	264.66	259.00	-11.4	4,743	-0.24%
2021/04/01	46	271.91	34	268.18	267.00	12	4,772	0.25%
2021/03/31	44.2	271.67	50	271.61	264.50	-5.8	4,761	-0.12%
2021/03/30	25.1	274.52	26.1	276.27	273.00	-1	4,714	-0.02%
2021/03/29	41.1	273.56	35.6	273.08	277.00	5.5	4,642	0.12%
2021/03/26	7.2	252.60	0	0.00	252.50	7.2	4,518	0.16%
2021/03/25	2.2	253.24	15	254.77	250.00	-12.8	4,553	-0.28%
2021/03/24	35	256.33	41.9	255.31	253.50	-6.9	4,589	-0.15%
2021/03/23	13.1	251.20	3.6	248.50	250.00	9.5	4,732	0.20%
2021/03/22	4.1	248.48	1	247.00	246.50	3.1	4,817	0.06%
2021/03/19	9.2	254.42	17	249.85	251.50	-7.8	4,854	-0.16%
2021/03/18	10.1	262.09	6	262.17	258.00	4.1	4,961	0.08%
2021/03/17	17	260.03	16	259.19	258.00	1	5,052	0.02%
2021/03/16	2	266.00	3	266.50	261.50	-1	5,156	-0.02%
2021/03/15	46.3	281.14	63.5	271.26	262.00	-17.2	5,168	-0.33%
2021/03/12	1.1	261.31	0	0.00	261.00	1.1	5,193	0.02%
2021/03/11	1	264.50	5	262.20	263.00	-4	5,235	-0.08%
2021/03/10	1.2	252.73	0.5	252.00	252.00	0.7	5,273	0.01%
2021/03/09	3.1	253.10	0	0.00	252.00	3.1	5,325	0.06%
2021/03/08	4.1	258.46	16.4	261.13	250.00	-12.3	5,368	-0.23%
2021/03/05	8.1	265.25	2	268.00	265.00	6.1	5,415	0.11%
2021/03/04	6.4	253.76	0.1	256.00	251.00	6.3	5,745	0.11%
2021/03/03	3.2	255.64	4.3	254.83	255.50	-1.1	5,817	-0.02%
2021/03/02	8.7	254.06	7.9	252.08	245.00	0.8	5,826	0.01%
2021/02/26	19.2	265.12	1.9	268.35	260.50	17.3	5,814	0.30%
2021/02/25	102.8	302.04	158.3	298.08	270.00	-55.5	5,776	-0.96%	大買/大賣/
2021/02/24	96.4	283.83	50.2	274.48	288.00	46.2	5,346	0.86%
2021/02/23	60	269.82	86.2	271.37	262.00	-26.2	5,197	-0.50%
2021/02/22	2	254.00	2	254.00	254.00	0	4,954	0.00%
2021/02/19	54	227.93	14	225.57	231.00	40	5,022	0.80%
2021/02/18	19.1	213.62	21	210.67	210.00	-1.9	5,008	-0.04%
2021/02/17	39.5	217.35	25.9	216.98	208.00	13.6	5,015	0.27%
2021/02/05	22	208.25	20	211.65	220.00	2	4,968	0.04%
2021/02/04	15	199.87	6.2	199.29	200.00	8.8	4,978	0.18%
2021/02/03	6.7	199.97	0	203.00	198.50	6.7	5,008	0.13%
2021/02/02	2	185.25	10.1	188.37	198.00	-8.1	5,037	-0.16%
2021/02/01	20	183.50	24.1	184.01	184.50	-4.1	5,057	-0.08%
2021/01/29	13.3	185.41	12	191.54	184.50	1.3	5,043	0.02%
2021/01/28	23.2	193.00	21.2	192.38	192.50	2	5,091	0.04%
2021/01/27	30	195.07	21	195.29	195.00	9	5,163	0.17%
2021/01/26	21.2	196.40	17	202.82	195.00	4.2	5,186	0.08%
2021/01/25	17	203.41	20	207.10	203.00	-3	5,185	-0.06%
2021/01/22	18	207.97	15	213.76	207.00	3	5,215	0.06%
2021/01/21	18	213.00	20	209.70	213.50	-2	5,289	-0.04%
2021/01/20	20	207.20	19	208.11	207.00	1	5,496	0.02%
2021/01/19	23	206.30	24	208.38	206.00	-1	5,514	-0.02%
2021/01/18	36.1	210.48	36	207.47	210.00	0.1	5,560	0.00%
2021/01/15	25.1	198.31	36	196.31	199.00	-10.9	5,503	-0.20%
2021/01/14	47.2	196.31	44.8	195.50	189.00	2.4	5,417	0.04%
2021/01/13	31	204.03	30.1	209.85	202.00	0.9	5,323	0.02%
2021/01/12	24.2	217.67	38	215.66	213.50	-13.8	5,269	-0.26%
2021/01/11	9.2	215.75	17.2	215.84	212.50	-8	5,204	-0.15%
2021/01/08	11.1	223.15	9.4	222.92	222.50	1.7	5,218	0.03%
2021/01/07	12	225.75	12	229.38	225.00	0	5,228	0.00%
2021/01/06	15	228.67	13	228.15	225.50	2	5,209	0.04%
2021/01/05	8	230.31	9	230.72	230.50	-1	5,220	-0.02%
2021/01/04	20	233.85	7	233.21	229.00	13	5,227	0.25%
2020/12/31	23.2	247.54	12	252.71	241.00	11.2	5,212	0.21%
2020/12/30	9.3	243.94	8	246.38	246.50	1.3	5,118	0.03%
2020/12/29	16.4	248.22	23.1	249.09	242.00	-6.7	5,073	-0.13%
2020/12/28	10.1	242.23	13.1	241.43	244.50	-3	5,001	-0.06%
2020/12/25	13	230.50	17	231.97	231.00	-4	4,950	-0.08%
2020/12/24	9.1	229.53	2	230.75	226.00	7.1	4,948	0.14%
2020/12/23	5	237.20	3.1	237.74	233.00	1.9	4,959	0.04%
2020/12/22	10.1	235.74	14.3	235.67	237.00	-4.2	4,986	-0.08%
2020/12/21	22	233.93	4	238.38	233.50	18	4,990	0.36%
2020/12/18	22.2	244.21	27	243.19	238.50	-4.8	4,982	-0.10%
2020/12/17	65.1	252.46	34.8	252.99	240.50	30.4	5,021	0.60%
2020/12/16	33.1	243.90	42.2	236.47	248.50	-9.1	4,909	-0.19%
2020/12/15	17.1	230.00	19.1	230.32	226.00	-2	5,047	-0.04%
2020/12/14	24.1	246.84	27.6	248.48	238.50	-3.5	5,032	-0.07%
2020/12/11	33.1	223.68	37	228.03	237.50	-3.9	4,937	-0.08%
2020/12/10	23.2	220.97	20.1	222.90	216.00	3.1	4,882	0.06%
2020/12/09	9.9	234.70	16.1	234.21	234.50	-6.3	4,796	-0.13%
2020/12/08	18.9	242.29	55.2	238.28	236.00	-36.3	4,776	-0.76%
2020/12/07	10.5	258.83	14	256.61	255.50	-3.5	4,665	-0.08%
2020/12/04	5.2	262.84	9.8	262.41	266.00	-4.6	4,665	-0.10%
2020/12/03	12.6	261.92	7	263.50	260.00	5.6	4,726	0.12%
2020/12/02	14.4	270.35	12.4	270.67	267.50	2	4,730	0.04%
2020/12/01	18.3	277.69	10	279.20	274.00	8.3	4,747	0.17%
2020/11/30	11	292.18	2.1	289.10	286.00	8.9	4,774	0.19%
2020/11/27	26	289.10	23.1	288.33	292.00	2.9	4,452	0.07%
2020/11/26	1	276.00	2.1	278.55	282.00	-1.1	4,425	-0.03%
2020/11/25	15.1	277.03	7.1	279.23	276.00	8	4,446	0.18%
2020/11/24	4.1	277.36	1	277.50	274.50	3.1	4,451	0.07%
2020/11/23	5	277.70	6.1	278.17	277.50	-1.1	4,506	-0.02%
2020/11/20	12.9	275.13	5	275.20	274.00	7.9	4,575	0.17%
2020/11/19	17	287.06	11	281.77	280.50	6	4,582	0.13%
2020/11/18	25.1	285.27	11	284.95	287.00	14.1	4,550	0.31%
2020/11/17	11.2	273.77	9	272.78	277.00	2.2	4,617	0.05%
2020/11/16	21.2	264.33	32	264.11	265.00	-10.8	4,598	-0.23%
2020/11/13	6	267.33	19.2	266.98	268.50	-13.2	4,623	-0.29%
2020/11/12	22.1	270.19	27.1	265.70	264.50	-5	4,625	-0.11%
2020/11/11	14.1	277.53	15	278.00	279.00	-0.9	4,559	-0.02%
2020/11/10	34.4	280.66	69.8	275.41	272.00	-35.4	4,573	-0.77%
2020/11/09	11	294.14	13	290.69	285.00	-2	4,571	-0.04%
2020/11/06	6	295.50	16	296.00	296.00	-10	4,622	-0.22%
2020/11/05	21	294.67	4.1	294.45	292.00	16.9	4,673	0.36%
2020/11/04	22.2	279.95	21	281.52	290.00	1.2	4,689	0.02%
2020/11/03	11.2	285.09	11	284.36	280.50	0.2	4,660	0.00%
2020/11/02	4.3	291.11	0	0.00	288.00	4.3	4,729	0.09%
2020/10/30	8.1	294.31	4.1	294.93	293.00	4	4,734	0.08%
2020/10/29	21.1	294.69	37	287.85	298.00	-16	4,709	-0.34%
2020/10/28	67.6	320.65	46.3	307.19	297.00	21.3	4,687	0.45%
2020/10/27	15.1	323.09	13	322.50	324.50	2.1	4,428	0.05%
2020/10/26	15	329.38	28.2	328.92	320.00	-13.2	4,371	-0.30%
2020/10/23	3	347.67	0	0.00	343.00	3	4,393	0.07%
2020/10/22	6	344.67	3	343.00	343.00	3	4,372	0.07%
2020/10/21	3	350.83	1	351.00	347.50	2	4,380	0.05%
2020/10/20	5	348.80	3	349.33	351.00	2	4,380	0.05%
2020/10/19	3	348.00	8	348.25	345.00	-5	4,444	-0.11%
2020/10/16	18	348.03	14	346.21	344.00	4	4,431	0.09%
2020/10/15	7	340.36	17	340.38	338.00	-10	4,524	-0.22%
2020/10/14	18	350.56	15	350.70	345.50	3	4,524	0.07%
2020/10/13	8	347.25	8	352.31	350.50	0	4,548	0.00%
2020/10/12	8	355.19	8	351.19	349.00	0	4,651	0.00%
2020/10/08	4	346.00	9.1	347.20	349.50	-5.1	4,628	-0.11%
2020/10/07	6	343.75	4.1	341.56	338.50	1.9	4,573	0.04%
2020/10/06	1	342.50	2	344.00	342.00	-1	4,568	-0.02%
2020/10/05	2	339.00	5	344.20	344.00	-3	4,614	-0.07%
2020/09/30	4	338.38	4	341.50	342.00	0	4,623	0.00%
2020/09/29	4	335.88	4	335.63	331.00	0	4,614	0.00%
2020/09/28	3	351.67	3.2	347.29	343.50	-0.2	4,689	0.00%
2020/09/25	5	352.40	9	352.17	357.00	-4	4,718	-0.08%
2020/09/24	19	340.28	9	343.61	345.50	10	4,785	0.21%
2020/09/23	13	339.15	13	338.31	336.00	0	4,796	0.00%
2020/09/22	20.5	339.83	19	337.84	333.00	1.5	4,843	0.03%
2020/09/21	43.1	365.99	15	365.89	359.50	28.1	4,758	0.59%
2020/09/18	17	359.15	31.1	353.50	367.00	-14.1	4,698	-0.30%
2020/09/17	18	330.00	7	331.29	334.50	11	4,477	0.25%
2020/09/16	10	327.75	8	328.88	324.50	2	4,464	0.04%
2020/09/15	11	325.18	24	326.23	328.50	-13	4,437	-0.29%
2020/09/14	7	312.86	4	311.75	312.50	3	4,488	0.07%
2020/09/11	8	305.44	10.1	305.80	306.00	-2.1	4,440	-0.05%
2020/09/10	5	301.90	14	303.39	301.50	-9	4,397	-0.20%
2020/09/09	13.1	303.72	9	308.61	302.00	4.1	4,361	0.09%
2020/09/08	31.1	283.65	78.9	283.55	309.50	-47.8	4,352	-1.10%
2020/09/07	9.3	293.31	23.1	288.60	283.50	-13.7	4,376	-0.31%
2020/09/04	13.1	298.38	24	301.31	300.00	-10.9	4,377	-0.25%
2020/09/03	15	315.03	21	317.38	306.00	-6	4,422	-0.14%
2020/09/02	4	336.00	10	332.89	329.50	-6	4,374	-0.14%
2020/09/01	17	332.03	9	333.11	330.00	8	4,360	0.18%
2020/08/31	12	331.33	22.3	333.66	339.50	-10.3	4,326	-0.24%
2020/08/28	3.1	322.65	20	325.95	322.00	-16.9	4,298	-0.39%
2020/08/27	21	331.29	15.1	325.75	320.50	5.9	4,276	0.14%
2020/08/26	8	324.06	23	317.30	330.00	-15	4,227	-0.35%
2020/08/25	8	299.94	15	298.53	303.00	-7	4,205	-0.17%
2020/08/24	10	298.20	18	298.89	299.00	-8	4,188	-0.19%
2020/08/21	33	294.02	49	292.68	293.50	-16	4,166	-0.38%
2020/08/20	15.2	329.93	15	337.63	303.00	0.2	4,068	0.00%
2020/08/19	34	323.03	16	328.86	336.50	18	4,045	0.45%
2020/08/18	15.1	296.68	20	298.58	306.50	-4.9	4,028	-0.12%
2020/08/17	16.4	277.38	10.1	277.97	280.00	6.3	3,992	0.16%
2020/08/14	12	274.92	15.1	276.71	275.00	-3.1	4,238	-0.07%
2020/08/13	15.4	273.21	38	272.05	269.50	-22.6	4,159	-0.54%
2020/08/12	28	271.71	19	267.50	278.50	9	4,053	0.22%
2020/08/11	17	252.41	18.2	250.15	253.50	-1.2	3,946	-0.03%
2020/08/10	19	238.84	23	235.39	246.50	-4	3,898	-0.10%
2020/08/07	25	223.40	11.1	223.78	224.50	13.9	3,870	0.36%
2020/08/06	23	231.43	59.9	229.60	221.00	-36.9	3,827	-0.97%
2020/08/05	24.1	224.72	36	229.00	226.50	-12	3,743	-0.32%
2020/08/04	25	211.46	10.1	202.79	213.50	14.9	3,744	0.40%
2020/08/03	28	197.88	20	194.48	203.50	8	3,756	0.21%
2020/07/31	8	185.00	1	185.00	185.00	7	3,711	0.19%
2020/07/30	2	168.50	5	168.50	168.50	-3	3,792	-0.08%
2020/07/29	26	158.69	36	163.58	153.50	-10	3,833	-0.26%
2020/07/28	12	170.50	4	170.50	170.50	8	3,750	0.21%
2020/07/27	5	189.00	16	195.94	189.00	-11	3,731	-0.29%
2020/07/24	5	214.30	7	222.57	210.00	-2	3,743	-0.05%
2020/07/23	30	220.08	25	212.94	224.50	5	3,790	0.13%
2020/07/22	5	208.10	9	213.50	213.50	-4	3,843	-0.10%
2020/07/21	41	198.52	43	201.66	194.50	-2	3,912	-0.05%
2020/07/20	12	216.00	2	216.00	216.00	10	3,895	0.26%
2020/07/17	21	241.69	7	246.79	240.00	14	4,122	0.34%
2020/07/16	34.1	275.30	20	273.93	266.50	14.1	4,085	0.35%
2020/07/15	7.1	296.00	3	296.00	296.00	4.1	3,937	0.10%
2020/07/14	4	328.50	3	328.50	328.50	1	3,918	0.03%
2020/07/13	15	364.50	4	364.50	364.50	11	3,934	0.28%
2020/07/10	27.3	408.41	9.1	411.92	405.00	18.2	3,946	0.46%
2020/07/09	12.5	471.36	5	465.90	450.00	7.5	3,890	0.19%
2020/07/08	3	413.50	4.2	428.36	433.50	-1.2	3,868	-0.03%
2020/07/07	28.3	388.05	29.6	391.24	394.50	-1.3	3,871	-0.03%
2020/07/06	25	351.10	22	350.05	359.00	3	3,749	0.08%
2020/07/03	31.3	314.88	42	315.81	326.50	-10.8	3,679	-0.29%
2020/07/02	30.2	285.57	33.7	287.33	297.00	-3.5	3,538	-0.10%
2020/07/01	38.5	263.91	28.2	264.03	270.00	10.3	3,447	0.30%
2020/06/30	9.1	245.22	4.2	244.62	249.00	4.9	3,353	0.15%
2020/06/29	4	240.75	2.4	236.81	241.50	1.6	3,333	0.05%
2020/06/24	18.2	232.81	1.5	225.98	228.00	16.7	3,300	0.51%
2020/06/23	27.2	241.60	10.1	249.02	240.00	17.1	3,276	0.52%
2020/06/22	8.1	265.67	21	250.21	260.00	-12.9	3,249	-0.40%
2020/06/19	51	244.69	23	242.50	251.00	28	3,215	0.87%
2020/06/18	4	228.50	0.1	228.50	228.50	3.9	3,092	0.13%
2020/06/17	1	208.00	0	0.00	208.00	1	3,100	0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	14.1	172.50	8.3	172.50	172.50	5.8	3,126	0.19%
2020/06/11	43.6	216.37	68	199.46	191.50	-24.4	3,080	-0.79%
2020/06/10	13	204.73	13.2	210.80	212.50	-0.2	2,963	-0.01%
2020/06/09	11.2	188.35	68.9	187.57	193.50	-57.7	2,913	-1.98%
2020/06/08	12	171.13	36	170.46	176.00	-24	2,801	-0.86%
2020/06/05	6	158.33	8	157.69	160.00	-2	2,761	-0.07%
2020/06/04	13	150.77	2	150.00	150.50	11	2,754	0.40%
2020/06/03	4	151.75	2	152.50	152.50	2	2,737	0.07%
2020/06/02	2	137.00	4	142.25	144.00	-2	2,706	-0.07%
2020/06/01	21	135.21	7	137.21	138.50	14	2,681	0.52%
2020/05/29	15	143.63	13	145.23	139.50	2	2,654	0.08%
2020/05/28	1	130.00	15	128.53	134.00	-14	2,596	-0.54%
2020/05/27	8	123.19	10.5	125.00	126.00	-2.5	2,615	-0.10%
2020/05/26	2	134.75	26.2	136.90	123.50	-24.2	2,638	-0.92%
2020/05/25	52	132.60	25.2	133.23	132.50	26.8	2,589	1.04%
2020/05/22	77	115.86	23	118.65	125.00	54	2,545	2.12%
2020/05/21	15	115.67	58	115.00	114.50	-43	2,478	-1.73%
2020/05/20	89.5	125.81	134	122.99	127.00	-44.5	2,458	-1.81%	大賣/
2020/05/19	0	0.00	1.2	115.50	115.50	-1.2	2,164	-0.06%
2020/05/18	1	105.00	8.6	105.00	105.00	-7.6	2,158	-0.35%
2020/05/15	1	95.80	4.3	95.80	95.80	-3.3	2,151	-0.15%
2020/05/14	3	87.10	12.1	87.10	87.10	-9.1	2,131	-0.43%
2020/05/13	6	76.87	30	77.59	79.20	-24	2,079	-1.15%
2020/05/12	7	72.30	10	73.54	72.00	-3	2,016	-0.15%
2020/05/11	18.3	71.40	16	71.33	73.00	2.3	1,979	0.12%
2020/05/08	7.3	75.27	27	75.01	75.20	-19.8	1,939	-1.02%
2020/05/07	18	70.14	9	72.44	74.00	9	1,891	0.48%
2020/05/06	11	71.55	24	72.81	68.00	-13	1,838	-0.71%
2020/05/05	52	66.60	28	67.53	67.70	24	1,795	1.34%
2020/05/04	13	61.50	28.2	56.84	61.60	-15.2	1,715	-0.89%
2020/04/30	0	0.00	16	54.60	56.00	-16	1,682	-0.95%
2020/04/29	4	53.00	28.6	53.28	52.80	-24.6	1,644	-1.50%
2020/04/28	28	50.67	18.2	51.67	51.60	9.8	1,625	0.60%
2020/04/27	29	54.53	33	55.47	55.80	-4	1,583	-0.25%
2020/04/24	75	55.02	59.7	56.00	55.10	15.3	1,505	1.02%
2020/04/23	12	49.31	24.3	51.06	51.70	-12.3	1,350	-0.91%
2020/04/22	61	46.90	87	47.25	47.00	-26	1,252	-2.08%
2020/04/21	64	46.09	117.7	46.04	46.10	-53.7	1,106	-4.85%	大賣/
2020/04/20	0	0.00	2	41.95	41.95	-2	829	-0.24%
2020/04/16	0	0.00	23	34.70	34.70	-23	797	-2.88%
2020/04/14	5	32.07	0	0.00	31.55	5	795	0.63%
2020/04/13	9	31.38	0.1	31.15	31.30	8.9	778	1.15%
2020/04/10	15	30.14	2	30.08	29.95	13	758	1.71%
2020/04/09	18	29.78	1	30.10	30.10	17	766	2.22%
2020/04/08	0	0.00	16	29.10	29.85	-16	758	-2.11%
2020/04/07	0	0.00	5.1	27.38	27.60	-5.1	732	-0.70%
2020/04/06	0.1	27.00	32	26.04	27.00	-31.9	755	-4.22%
2020/04/01	0	0.00	19	24.82	24.90	-19	770	-2.46%
2020/03/31	0	0.00	11	25.04	24.85	-11	789	-1.39%
2020/03/30	0	0.00	36	24.40	24.80	-36	792	-4.54%
2020/03/27	1	25.50	10	25.07	24.90	-9	791	-1.14%
2020/03/26	0	0.00	10	25.25	25.05	-10	790	-1.26%
2020/03/25	0	0.00	35	24.86	25.00	-35	784	-4.46%
2020/03/24	0	0.00	46	22.84	23.15	-46	770	-5.97%
2020/03/23	1	20.50	1	20.65	21.05	0	760	0.00%
2020/03/20	5	20.50	0	0.00	21.35	5	757	0.66%
2020/03/19	0	0.00	2	20.35	20.30	-2	762	-0.26%
2020/03/17	2	22.90	5	23.19	23.80	-3	745	-0.40%
2020/03/13	12	25.73	0	0.00	26.50	12	718	1.67%
2020/03/12	5	28.15	0	0.00	28.50	5	696	0.72%
2020/03/09	1	31.25	0	0.00	30.75	1	712	0.14%
2020/03/06	0	0.00	10.2	31.05	31.20	-10.2	695	-1.46%
2020/03/04	0.1	30.35	0.1	30.35	30.50	-0.1	690	-0.01%
2020/03/02	0	0.00	123	30.12	30.80	-123	681	-18.06%	大賣/鉅額交易
2020/02/27	7	31.36	388.1	30.81	31.30	-381.1	662	-57.49%	大賣/鉅額交易
2020/02/26	496	33.10	7.3	33.10	33.10	488.7	607	80.40%	大買/鉅額交易
2020/02/24	10	30.18	3	30.12	30.05	7	577	1.21%
2020/02/21	0	0.00	2	29.90	30.00	-2	597	-0.33%
2020/02/20	0	30.30	2	30.58	30.55	-2	588	-0.34%
2020/02/17	0	0.00	6	29.20	29.10	-6	574	-1.04%
2020/02/14	1	28.75	0	0.00	28.80	1	571	0.18%
2020/02/13	1	29.15	0	0.00	29.10	1	569	0.18%
2020/02/12	4	29.59	10	29.10	29.45	-6	565	-1.06%
2020/02/11	10	28.80	0	0.00	28.55	10	553	1.81%
2020/02/05	0	0.00	3	27.97	27.80	-3	544	-0.55%
2020/02/04	3	26.70	0	0.00	27.00	3	538	0.56%
2020/01/16	4	29.48	0	0.00	29.40	4	532	0.75%
2020/01/14	0	0.00	20	29.96	29.90	-20	530	-3.77%
2020/01/09	0	0.00	1	29.40	29.45	-1	519	-0.19%
2020/01/08	2	29.15	1	29.50	29.40	1	520	0.19%
2020/01/07	1	30.00	0	0.00	30.00	1	516	0.19%
2020/01/03	31	30.01	1	30.20	30.50	30	500	5.99%
2020/01/02	6	29.75	5	29.67	29.75	1	482	0.21%
2019/12/30	1	29.55	4	29.58	29.80	-3	481	-0.62%
2019/12/27	2	31.63	29	31.20	31.70	-27	453	-5.96%
2019/12/26	6	30.73	6	30.30	31.00	0	426	0.00%
2019/12/25	0	0.00	1	29.65	30.00	-1	406	-0.25%
2019/12/24	5	29.35	0	0.00	29.40	5	402	1.24%
2019/12/23	0	0.00	2	29.55	29.40	-2	402	-0.50%
2019/12/16	1	29.80	1	29.65	29.25	0	396	0.00%
2019/12/13	0.3	28.45	0.1	28.45	28.50	0.2	386	0.04%
2019/12/12	0.7	28.90	1	28.90	28.95	-0.3	387	-0.08%
2019/12/10	5	29.35	0	0.00	29.35	5	385	1.30%
2019/12/06	10	30.32	0	0.00	29.75	10	387	2.58%
2019/12/05	1	30.80	2	30.20	30.80	-1	375	-0.27%
2019/12/04	1	29.30	5	29.50	29.50	-4	350	-1.14%
2019/11/28	0	0.00	1	28.70	28.80	-1	364	-0.27%
2019/11/25	4	29.70	0	0.00	29.45	4	358	1.12%
2019/11/22	12	29.81	1	29.85	29.80	11	354	3.10%
2019/11/21	1.9	29.81	8	29.91	29.50	-6.1	345	-1.76%
2019/11/20	3	28.80	7	29.04	29.35	-4	324	-1.23%
2019/11/13	0	0.00	2	26.75	26.65	-2	326	-0.61%
2019/11/11	2	26.65	0	0.00	26.55	2	331	0.60%
2019/11/06	20	26.66	0	0.00	26.60	20	334	5.98%
2019/11/05	1	27.05	0	0.00	26.90	1	331	0.30%
2019/11/04	0	0.00	1	27.05	27.30	-1	333	-0.30%
2019/11/01	0	0.00	1	26.90	27.05	-1	341	-0.29%
2019/10/29	0	0.00	1	26.50	26.60	-1	341	-0.29%
2019/10/23	0	0.00	0.8	27.70	27.70	-0.8	332	-0.24%
2019/10/22	2	27.70	0	0.00	27.75	2	333	0.60%
2019/10/21	1	27.85	0	0.00	27.90	1	335	0.30%
2019/10/16	0.6	27.40	0	0.00	27.60	0.6	353	0.16%
2019/10/15	1	27.80	0	0.00	27.65	1	352	0.28%
2019/10/03	2	28.23	0	0.00	28.40	2	346	0.58%
2019/09/25	1	29.20	0.2	29.00	29.20	0.8	341	0.24%
2019/09/17	0	0.00	9	29.48	29.60	-9	335	-2.69%
2019/09/16	0	0.00	2	29.30	29.20	-2	329	-0.61%
2019/09/12	0	0.00	1	29.10	29.15	-1	328	-0.30%
2019/09/11	0	0.00	1	29.00	28.95	-1	329	-0.30%
2019/09/10	0	0.00	1.3	29.14	29.10	-1.3	330	-0.39%
2019/09/09	0	0.00	2	29.45	29.50	-2	328	-0.61%
2019/09/06	2	29.58	5	29.75	29.70	-3	334	-0.90%
2019/09/05	0	0.00	2	29.88	29.90	-2	331	-0.60%
2019/09/04	2	30.15	0	0.00	30.15	2	325	0.61%
2019/09/03	7	30.74	1	30.60	30.50	6	321	1.86%
2019/08/29	0	0.00	1	29.55	29.60	-1	299	-0.33%
2019/08/27	6	29.90	0	0.00	29.85	6	297	2.02%
2019/08/26	2	29.48	0	0.00	29.65	2	294	0.68%
2019/08/23	2.9	29.84	2	29.95	29.80	0.9	292	0.32%
2019/08/21	0	0.00	1	30.80	30.50	-1	276	-0.36%
2019/08/20	7	30.88	0	0.00	30.90	7	271	2.57%
2019/08/15	0	0.00	1	29.15	29.05	-1	229	-0.44%
2019/08/14	0.3	29.00	0	0.00	29.15	0.3	227	0.13%
2019/08/08	0	0.00	4	28.93	29.00	-4	225	-1.78%
2019/08/06	5	29.00	0	0.00	28.75	5	229	2.18%
2019/07/25	0	0.00	1	28.90	29.05	-1	211	-0.47%
2019/07/23	0	0.00	1	29.60	29.30	-1	213	-0.47%
2019/07/22	0	0.00	1	29.70	29.65	-1	212	-0.47%
2019/07/19	0	0.00	1	29.30	29.35	-1	207	-0.48%
2019/07/18	4	29.53	0	0.00	29.35	4	208	1.92%
2019/07/17	0	0.00	1	28.80	28.80	-1	198	-0.50%
2019/07/16	2	28.70	0	0.00	28.85	2	198	1.01%
2019/07/11	0	0.00	1	28.40	28.50	-1	196	-0.51%
2019/07/08	0	0.00	10	28.42	28.40	-10	205	-4.87%
2019/07/01	1	28.00	0	0.00	27.90	1	212	0.47%
2019/06/21	0	0.00	1	28.45	28.40	-1	223	-0.45%
2019/06/20	1	28.90	0	0.00	28.65	1	224	0.45%
2019/06/18	0	0.00	1	28.90	28.45	-1	228	-0.44%
2019/06/17	1	29.00	2	29.03	28.85	-1	229	-0.44%
2019/06/14	3	28.40	0	0.00	28.65	3	230	1.30%
2019/06/13	0	0.00	3	26.95	27.05	-3	231	-1.29%
2019/06/12	0	0.00	1	27.05	26.95	-1	251	-0.40%
2019/05/29	0	0.00	2	26.75	26.80	-2	367	-0.54%
2019/05/27	1	26.90	3	26.93	26.80	-2	379	-0.53%
2019/05/24	3	27.12	0	0.00	27.00	3	389	0.77%
2019/05/16	10	27.58	0	0.00	27.35	10	552	1.81%
2019/05/07	1	28.75	1	28.75	28.65	0	556	0.00%
2019/04/29	0	0.00	1	28.95	28.80	-1	563	-0.18%
2019/04/17	0.5	29.75	2	29.95	29.90	-1.5	580	-0.26%
2019/04/15	0	0.00	1	29.70	29.65	-1	577	-0.17%
2019/04/11	10	30.00	1	30.00	30.05	9	575	1.56%
2019/04/08	0	0.00	1	29.10	29.25	-1	561	-0.18%
2019/04/01	6	29.00	1	28.85	28.95	5	560	0.89%
2019/03/26	1.5	29.82	0	0.00	29.75	1.5	558	0.27%
2019/03/25	1	29.75	0	0.00	29.55	1	556	0.18%
2019/03/22	61	29.93	1	29.90	29.70	60	557	10.77%
2019/03/21	2	29.65	0	0.00	29.70	2	556	0.36%
2019/03/20	1	29.50	1	29.20	29.25	0	553	0.00%
2019/03/19	2	29.55	4	29.61	29.35	-2	552	-0.36%
2019/03/15	13	29.43	15	29.71	29.45	-2	541	-0.37%
2019/03/14	3	29.60	1	30.90	30.00	2	526	0.38%
2019/03/13	1	31.65	0	0.00	31.10	1	511	0.20%
2019/03/12	2	32.05	3	31.87	31.65	-1	508	-0.20%
2019/03/11	0	0.00	6	31.95	32.00	-6	507	-1.18%
2019/03/08	4	33.20	0	0.00	33.10	4	504	0.79%
2019/02/27	0	31.40	0	0.00	31.55	0	455	0.00%
2019/02/26	0	0.00	2	31.15	31.10	-2	460	-0.43%
2019/02/25	0	0.00	1	31.00	30.95	-1	461	-0.22%
2019/02/22	0	0.00	3	31.75	31.50	-3	454	-0.66%
2019/02/20	0	0.00	20	31.93	32.00	-20	431	-4.64%
2019/02/19	5	32.05	5	32.14	31.60	0	421	0.00%
2019/02/18	8	32.66	32.2	32.21	32.70	-24.2	387	-6.24%
2019/02/14	0	0.00	17	29.10	29.10	-17	299	-5.68%
2019/01/28	0	0.00	1	27.65	27.50	-1	312	-0.32%
2019/01/25	1	27.50	5	27.70	27.45	-4	315	-1.27%
2019/01/24	6	27.92	0	0.00	27.65	6	315	1.90%
2019/01/23	0	0.00	1	27.35	27.40	-1	313	-0.32%
2019/01/22	11	27.55	1	27.75	27.30	10	316	3.16%
2019/01/17	2	26.75	2	27.05	26.90	0	329	0.00%
2019/01/15	0	0.00	10	26.90	26.90	-10	349	-2.86%
2019/01/11	0	0.00	35	27.36	27.25	-35	372	-9.41%
2019/01/10	1	27.60	1	28.30	27.60	0	388	0.00%
2019/01/09	1	27.95	41	27.91	27.80	-40	401	-9.97%
2019/01/08	1	28.40	2	28.43	28.40	-1	402	-0.25%
2019/01/04	0	0.00	25	27.00	26.80	-25	401	-6.23%
2018/12/27	1	26.20	0	0.00	26.15	1	563	0.18%
2018/12/24	0	0.00	1	26.65	26.55	-1	581	-0.17%
2018/12/22	3	26.65	0	0.00	26.55	3	585	0.51%
2018/12/18	5	26.65	0	0.00	26.70	5	605	0.83%
2018/12/10	0	0.00	2	26.75	26.55	-2	641	-0.31%
2018/12/06	2	27.30	0	0.00	26.85	2	709	0.28%
2018/12/05	1	27.85	1	27.75	27.70	0	711	0.00%
2018/12/04	0	0.00	1	28.20	27.75	-1	738	-0.14%
2018/11/30	1	29.10	0	0.00	28.55	1	780	0.13%
2018/11/28	0	0.00	8	28.05	27.95	-8	760	-1.05%
2018/11/23	5	27.85	0	0.00	27.70	5	756	0.66%
2018/11/21	0	0.00	5	27.10	27.05	-5	744	-0.67%
2018/11/19	0	0.00	6	27.18	27.05	-6	743	-0.81%
2018/11/13	1	27.00	0	0.00	27.05	1	747	0.13%
2018/11/07	20	28.39	0.2	28.25	28.30	19.8	744	2.66%
2018/11/06	5	28.65	17	28.78	28.60	-12	749	-1.60%
2018/11/02	0	0.00	5	27.00	26.95	-5	734	-0.68%
2018/11/01	1	27.05	0	0.00	27.00	1	733	0.14%
2018/10/26	0	0.00	2	27.60	27.80	-2	735	-0.27%
2018/10/25	1	27.90	8	27.75	27.75	-7	731	-0.96%
2018/10/24	30	28.42	10	28.78	28.70	20	726	2.75%
2018/10/23	0	0.00	1	29.35	29.20	-1	717	-0.14%
2018/10/22	3	30.08	0	0.00	29.35	3	708	0.42%
2018/10/19	5	29.00	9	28.63	29.15	-4	694	-0.58%
2018/10/18	5	28.78	5	29.14	28.70	0	687	0.00%
2018/10/17	3	27.30	47	27.34	28.25	-44	671	-6.55%
2018/10/16	28	27.01	0	0.00	26.90	28	660	4.24%
2018/10/15	1	26.70	0	0.00	26.55	1	658	0.15%
2018/10/12	12	24.80	0	0.00	26.05	12	655	1.83%
2018/10/11	1	26.20	0.2	26.20	26.20	0.8	652	0.12%
2018/10/09	91	30.09	3	30.55	29.10	88	630	13.95%
2018/10/08	0	0.00	9	31.90	31.90	-9	578	-1.56%
2018/10/05	2	28.95	0	0.00	29.00	2	511	0.39%
2018/10/04	0.1	29.20	0	0.00	29.40	0.1	502	0.02%
2018/10/03	2	28.45	50	27.64	27.75	-48	511	-9.39%
2018/10/02	0	0.00	1	28.50	28.45	-1	513	-0.19%
2018/10/01	4	28.63	0	0.00	28.60	4	522	0.77%
2018/09/28	50	29.08	3	28.08	28.25	47	531	8.85%
2018/09/27	0	0.00	7	28.64	28.30	-7	538	-1.30%
2018/09/26	3	28.30	15	28.35	28.50	-12	536	-2.24%
2018/09/20	0	0.00	2	28.60	27.70	-2	533	-0.37%
2018/09/19	1	27.90	1	27.80	27.80	0	541	0.00%
2018/09/18	6	28.33	0	0.00	28.10	6	544	1.10%
2018/09/14	5	28.68	8	28.98	29.05	-3	538	-0.56%
2018/09/13	10	30.63	17	30.18	29.20	-7	531	-1.32%
2018/09/12	11	29.10	50	28.46	29.20	-39	495	-7.88%
2018/09/11	8	26.57	9	26.66	26.55	-1	472	-0.21%
2018/09/10	54	27.63	0	0.00	27.05	54	469	11.50%
2018/09/07	1	28.80	23	28.90	28.95	-22	447	-4.91%
2018/09/06	0	0.00	17	26.33	26.40	-17	412	-4.12%
2018/08/21	0	0.00	1	25.40	25.70	-1	651	-0.15%
2018/08/15	2	26.23	0	0.00	25.95	2	725	0.28%
2018/08/10	0	0.00	1	28.40	28.30	-1	760	-0.13%
2018/08/07	0	0.00	1	29.10	29.00	-1	849	-0.12%
2018/08/06	1	29.45	0	0.00	29.50	1	899	0.11%
2018/08/01	1	29.00	0	0.00	29.00	1	1,061	0.09%
2018/07/30	0	0.00	1	28.75	28.60	-1	1,254	-0.08%
2018/07/27	0.1	28.95	0	0.00	29.10	0.1	1,441	0.00%
2018/07/24	0	28.90	0	0.00	29.05	0	1,792	0.00%
2018/07/18	0	0.00	48	30.34	30.05	-48	1,863	-2.58%
2018/07/17	5	31.64	1	31.15	31.10	4	1,877	0.21%
2018/07/16	40	32.23	0	0.00	31.10	40	1,899	2.11%
2018/07/13	2	31.95	0	0.00	31.70	2	1,924	0.10%
2018/07/12	4	31.88	0	0.00	31.95	4	1,933	0.21%
2018/07/10	0	0.00	2	30.60	31.00	-2	1,950	-0.10%
2018/07/05	2	28.20	0	0.00	27.90	2	2,052	0.10%
2018/07/02	0	0.00	1	31.00	30.60	-1	2,208	-0.05%
2018/06/29	0	0.00	1	31.00	30.70	-1	2,214	-0.05%
2018/06/28	2	30.40	0	0.00	30.40	2	2,217	0.09%
2018/06/27	0	0.00	1	32.30	31.65	-1	2,215	-0.05%
2018/06/26	29	32.52	6	32.57	32.25	23	2,218	1.04%
2018/06/25	0	0.00	23	32.90	32.80	-23	2,227	-1.03%
2018/06/22	1	32.60	1	32.70	32.70	0	2,239	0.00%
2018/06/21	1	32.90	25	32.51	32.90	-24	2,272	-1.06%
2018/06/19	0	0.00	3	33.00	32.75	-3	2,299	-0.13%
2018/06/15	1	33.45	4	32.85	33.20	-3	2,318	-0.13%
2018/06/14	1	32.85	0	0.00	32.85	1	2,338	0.04%
2018/06/12	1	33.85	1	33.90	33.95	0	2,404	0.00%
2018/06/11	0	0.00	2	33.65	34.70	-2	2,475	-0.08%
2018/06/08	5	33.44	11	33.10	33.10	-6	2,514	-0.24%
2018/06/07	0	0.00	9.4	34.32	33.85	-9.4	2,502	-0.37%
2018/06/06	15	34.83	0	0.00	34.45	15	2,494	0.60%
2018/06/05	5	36.20	1	36.10	35.45	4	2,487	0.16%
2018/06/04	28	36.14	7	36.39	35.90	21	2,490	0.84%
2018/06/01	33	36.13	30	36.52	36.50	3	2,497	0.12%
2018/05/31	10	36.20	27	36.36	36.25	-17	2,534	-0.67%
2018/05/30	12	34.90	2.2	35.06	34.60	9.8	2,564	0.38%
2018/05/29	8	35.96	20	36.98	35.75	-12	2,547	-0.47%
2018/05/28	0	0.00	51	36.68	36.45	-51	2,557	-1.99%
2018/05/25	33	36.89	17	36.97	36.80	16	2,556	0.63%
2018/05/24	11	37.63	8	37.94	37.60	3	2,532	0.12%
2018/05/23	21	38.16	9.3	38.00	38.00	11.7	2,517	0.47%
2018/05/22	4	39.30	2.2	38.51	37.75	1.8	2,501	0.07%
2018/05/21	10	37.70	22	37.66	37.50	-12	2,476	-0.48%
2018/05/18	10	37.00	5	36.98	37.15	5	2,467	0.20%
2018/05/17	0	0.00	20	37.18	37.20	-20	2,454	-0.81%
2018/05/16	9	38.17	22	38.80	38.50	-13	2,429	-0.54%
2018/05/15	37	38.73	21	38.90	38.45	16	2,403	0.67%
2018/05/14	36	37.74	36	38.63	39.00	0	2,370	0.00%
2018/05/11	21	36.70	17	37.42	36.05	4	2,323	0.17%
2018/05/10	61	37.19	43	37.45	37.90	18	2,277	0.79%
2018/05/09	53	38.51	133.5	38.05	37.60	-80.5	2,226	-3.61%	大賣/
2018/05/08	57	40.04	32	40.27	39.65	25	2,153	1.16%
2018/05/07	139	41.35	167	41.77	40.70	-28	2,087	-1.34%	大買/大賣/
2018/05/04	300	39.03	189	39.37	40.40	111	1,959	5.66%	大買/大賣/鉅額交易
2018/05/03	93	38.68	304	39.09	39.60	-211	1,774	-11.89%	大賣/鉅額交易
2018/04/30	50	32.75	1	30.30	32.75	49	1,461	3.35%
2018/04/27	7	29.66	4	30.41	29.80	3	1,421	0.21%
2018/04/26	13	30.62	4	30.30	30.00	9	1,409	0.64%
2018/04/25	17	30.27	16.1	31.25	31.50	0.9	1,391	0.07%
2018/04/24	7	30.48	5	29.95	30.00	2	1,372	0.15%
2018/04/23	1	31.70	0	0.00	31.90	1	1,352	0.07%
2018/04/20	4	31.58	8	31.54	31.70	-4	1,337	-0.30%
2018/04/19	7	30.90	12	31.08	31.20	-5	1,325	-0.38%
2018/04/18	20	29.85	4	29.80	29.45	16	1,300	1.23%
2018/04/17	11	30.34	12	30.77	29.85	-1	1,287	-0.08%
2018/04/16	22	30.76	13	31.20	30.60	9	1,273	0.71%
2018/04/13	14	32.24	8	32.41	31.80	6	1,253	0.48%
2018/04/12	86	32.31	4.3	32.23	32.30	81.7	1,235	6.61%
2018/04/11	42	31.52	9	31.01	31.85	33	1,180	2.80%
2018/04/10	30	31.27	44	31.10	30.80	-14	1,142	-1.23%
2018/04/09	26	29.50	22.5	29.72	30.05	3.5	1,055	0.33%
2018/04/02	1	27.35	2	27.38	27.00	-1	971	-0.10%
2018/03/31	3	27.28	1	27.55	27.30	2	962	0.21%
2018/03/30	3	27.43	0	0.00	27.20	3	956	0.31%
2018/03/29	3	27.67	1	27.95	27.50	2	947	0.21%
2018/03/28	5	27.80	16	27.32	27.25	-11	936	-1.17%
2018/03/27	2	27.85	5	28.12	27.70	-3	936	-0.32%
2018/03/26	10	26.76	3	28.00	28.35	7	921	0.76%
2018/03/23	1	26.00	32	25.86	26.60	-31	885	-3.50%
2018/03/22	2	26.95	11	27.34	26.80	-9	865	-1.04%
2018/03/21	8	27.73	5	27.53	27.55	3	844	0.36%
2018/03/20	4	27.88	3	28.17	27.75	1	820	0.12%
2018/03/19	6	27.63	6	28.10	28.10	0	796	0.00%
2018/03/16	5	26.69	13	26.97	27.30	-8	748	-1.07%
2018/03/15	14	27.55	4	27.53	27.30	10	717	1.39%
2018/03/14	7	25.92	20	26.14	26.45	-13	634	-2.05%
2018/03/13	2	24.20	7	24.21	24.05	-5	580	-0.86%
2018/03/12	4	24.39	0	0.00	24.20	4	578	0.69%
2018/03/09	3	24.05	24	24.22	23.80	-21	570	-3.68%
2018/03/08	2	24.75	6	24.83	24.60	-4	556	-0.72%
2018/03/07	15	25.16	33	25.22	24.90	-18	543	-3.31%
2018/03/06	66	25.23	71	25.24	25.15	-5	517	-0.97%
2018/03/05	40	24.89	6	24.99	25.15	34	458	7.41%
2018/03/02	16	23.00	1	22.85	22.90	15	394	3.81%
2018/03/01	3	22.90	4	23.15	23.40	-1	384	-0.26%
2018/02/27	1	21.05	5	21.21	22.60	-4	345	-1.16%
2018/02/26	1	20.65	1	20.50	20.55	0	326	0.00%
2018/02/23	2	20.60	0	0.00	20.45	2	326	0.61%
2018/02/22	0	0.00	1	20.65	20.70	-1	327	-0.31%
2018/02/21	0	0.00	1	20.60	20.55	-1	330	-0.30%
2018/02/12	0	0.00	1	20.00	19.85	-1	340	-0.29%
2018/02/08	3	19.85	0	0.00	20.10	3	342	0.88%
2018/02/07	4	20.08	1	20.00	20.00	3	347	0.86%
2018/02/06	6	19.78	0	0.00	19.85	6	344	1.74%
2018/02/05	1	21.00	1	21.25	21.00	0	337	0.00%
2018/02/02	0	0.00	1	20.75	20.70	-1	332	-0.30%
2018/02/01	2	20.68	2	20.80	20.65	0	334	0.00%
2018/01/31	3	20.63	1	20.80	20.70	2	334	0.60%
2018/01/30	1	21.30	2	20.90	20.90	-1	334	-0.30%
2018/01/29	1	21.80	0	0.00	21.35	1	334	0.30%
2018/01/26	0	0.00	9.9	21.75	21.60	-9.9	333	-2.98%
2018/01/25	0	0.00	2	21.63	21.30	-2	332	-0.60%
2018/01/24	1	21.80	1	21.55	21.55	0	333	0.00%
2018/01/23	2	22.03	2	22.23	21.80	0	335	0.00%
2018/01/22	0	0.00	1	22.10	22.10	-1	334	-0.30%
2018/01/19	2	22.00	0	0.00	22.00	2	335	0.60%
2018/01/18	0	0.00	12.4	22.04	21.85	-12.4	333	-3.71%
2018/01/17	2	22.28	0	0.00	22.10	2	336	0.59%
2018/01/16	3	22.50	0	0.00	22.75	3	340	0.88%
2018/01/15	1	22.00	3	22.12	22.75	-2	335	-0.60%
2018/01/12	2	21.53	0	0.00	21.50	2	325	0.62%
2018/01/10	2	21.85	0	0.00	21.85	2	326	0.61%
2018/01/09	7	21.61	1	22.10	21.85	6	323	1.85%
2018/01/08	4	21.73	26.4	21.73	21.80	-22.4	322	-6.94%
2018/01/05	1	20.60	1	20.80	20.70	0	303	0.00%
2018/01/04	1	20.60	0	0.00	20.55	1	305	0.33%
2018/01/03	1	20.80	1	20.95	20.70	0	303	0.00%
2018/01/02	2	20.35	0	0.00	20.45	2	297	0.67%