合一 (4743)-富邦-建國券商分點個股進出

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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	5.2	150.30	1	152.00	149.50	4.2	2,127	0.20%
2024/05/10	7.2	150.88	8	151.00	153.00	-0.8	2,127	-0.04%
2024/05/09	1.2	153.92	0	0.00	152.50	1.2	2,118	0.06%
2024/05/08	0.2	154.56	21	155.12	157.00	-20.8	2,123	-0.98%
2024/05/07	4.2	157.09	1	161.00	156.00	3.2	2,124	0.15%
2024/05/06	0	0.00	1.2	159.83	159.50	-1.2	2,118	-0.06%
2024/05/03	3	159.67	6	158.80	158.00	-3	2,117	-0.14%
2024/05/02	7	159.86	3	159.50	160.50	4	2,117	0.19%
2024/04/30	2	157.75	0	0.00	158.50	2	2,127	0.09%
2024/04/29	1.1	158.91	9.5	156.09	159.00	-8.4	2,132	-0.40%
2024/04/26	1	152.02	1	154.50	153.00	0	2,157	0.00%
2024/04/25	0	152.50	2	153.00	152.50	-2	2,172	-0.09%
2024/04/24	4	154.13	0.1	155.50	153.50	4	2,194	0.18%
2024/04/23	3	152.68	1.2	152.79	155.00	1.8	2,234	0.08%
2024/04/22	6	149.92	3.5	150.36	149.00	2.5	2,232	0.11%
2024/04/19	21.1	148.75	32.3	147.68	145.50	-11.2	2,196	-0.51%
2024/04/18	6.2	156.40	9	156.00	157.00	-2.8	2,122	-0.13%
2024/04/17	5.5	158.91	5.1	158.18	158.00	0.3	2,098	0.02%
2024/04/16	17.4	160.29	5	159.40	159.00	12.4	2,084	0.59%
2024/04/15	10.4	166.44	6	167.25	166.00	4.4	2,027	0.22%
2024/04/12	2.1	172.81	0.1	174.00	172.00	2	1,995	0.10%
2024/04/11	0.3	175.70	5	175.80	175.50	-4.8	1,988	-0.24%
2024/04/10	4	176.00	3	175.00	175.00	1	2,051	0.05%
2024/04/09	5.3	174.99	0	0.00	173.50	5.3	2,053	0.26%
2024/04/08	4.1	174.93	3	175.00	174.00	1.1	2,046	0.05%
2024/04/03	1	171.50	1	172.00	172.00	0	2,026	0.00%
2024/04/02	1	172.00	10.9	172.12	172.50	-9.9	2,041	-0.48%
2024/04/01	1.4	178.79	3.1	178.03	172.50	-1.7	2,083	-0.08%
2024/03/29	1	175.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	0	0.00	1.2	174.93	174.00	-1.2	2,049	-0.06%
2024/03/27	2	175.00	1.1	174.64	174.00	0.9	2,041	0.04%
2024/03/26	5	171.70	0	0.00	171.00	5	2,022	0.25%
2024/03/25	1	174.50	0	0.00	173.00	1	2,009	0.05%
2024/03/22	5	173.60	8.5	173.62	172.50	-3.5	2,007	-0.18%
2024/03/21	4	172.50	2.4	171.55	172.50	1.6	2,006	0.08%
2024/03/20	1	167.99	2	169.25	167.00	-1	2,021	-0.05%
2024/03/19	1	164.03	2	166.00	165.00	-1	2,029	-0.05%
2024/03/18	6.1	166.33	2.1	166.74	165.00	4	2,039	0.20%
2024/03/15	5	168.20	1	167.50	168.00	4	2,045	0.20%
2024/03/14	5	168.60	0	169.00	168.00	5	2,049	0.24%
2024/03/13	7.1	169.34	2	169.75	167.00	5.1	2,040	0.25%
2024/03/12	2	172.50	4.1	171.74	171.00	-2	2,034	-0.10%
2024/03/11	1.6	170.93	2.1	170.97	170.50	-0.5	2,075	-0.03%
2024/03/08	20.2	177.88	28.1	176.33	171.00	-8	2,127	-0.37%
2024/03/07	39.1	175.54	75.1	166.41	184.00	-36	2,013	-1.79%
2024/03/06	6.7	168.10	1	170.00	167.50	5.7	1,906	0.30%
2024/03/05	5.9	169.72	1.1	169.03	168.50	4.9	1,922	0.25%
2024/03/04	4.3	171.48	0	0.00	171.00	4.3	1,918	0.22%
2024/03/01	6	175.83	0	176.92	174.00	6	1,908	0.32%
2024/02/29	1	175.53	4.4	176.73	176.50	-3.4	1,955	-0.17%
2024/02/27	0.1	180.50	5	179.30	177.00	-4.9	1,975	-0.25%
2024/02/26	0	0.00	6.3	177.38	181.00	-6.3	1,996	-0.31%
2024/02/23	3	176.83	1	176.00	176.50	2	2,029	0.10%
2024/02/22	0.3	175.61	1	176.50	175.50	-0.7	2,078	-0.03%
2024/02/21	2	180.48	2.3	178.25	177.00	-0.2	2,111	-0.01%
2024/02/20	0	178.00	2.1	178.00	178.00	-2	2,187	-0.09%
2024/02/19	4	179.86	10.1	177.95	178.00	-6	2,289	-0.26%
2024/02/16	2	176.50	0.6	176.99	177.00	1.4	2,342	0.06%
2024/02/15	1.2	172.03	9.3	171.54	173.00	-8.1	2,486	-0.33%
2024/02/05	0.1	173.20	20	172.50	172.50	-19.9	2,681	-0.74%
2024/02/02	0	175.00	2	175.00	174.00	-2	3,394	-0.06%
2024/02/01	0.2	172.84	2	173.00	173.00	-1.8	3,628	-0.05%
2024/01/31	0.2	172.70	2	171.50	173.00	-1.8	4,077	-0.04%
2024/01/30	5	174.13	0	178.00	172.50	5	4,184	0.12%
2024/01/29	3	174.67	1	174.50	175.50	2	4,197	0.05%
2024/01/26	0.5	176.01	0	176.50	176.50	0.5	4,221	0.01%
2024/01/25	2.2	173.91	47	173.66	174.00	-44.8	4,249	-1.05%
2024/01/24	4.2	177.27	0	177.58	176.50	4.2	4,272	0.10%
2024/01/23	0	179.50	0.1	179.00	179.50	0	4,318	0.00%
2024/01/22	6.1	181.23	23.3	179.53	179.50	-17.2	4,396	-0.39%
2024/01/19	8	174.69	2	174.75	175.50	6	4,512	0.13%
2024/01/18	8.1	172.01	3.2	171.01	172.50	4.9	4,585	0.11%
2024/01/17	12.5	173.18	6.2	173.02	172.50	6.2	4,637	0.13%
2024/01/16	5.4	178.33	6	177.67	177.50	-0.6	4,672	-0.01%
2024/01/15	0	180.44	4.1	181.05	182.50	-4.1	4,718	-0.09%
2024/01/12	5.2	182.07	0	181.50	180.00	5.2	4,792	0.11%
2024/01/11	0.1	182.00	1	183.50	184.00	-0.9	4,915	-0.02%
2024/01/10	4	182.62	3	181.83	183.50	1	4,917	0.02%
2024/01/09	3.1	181.53	0	0.00	182.00	3.1	4,919	0.06%
2024/01/08	0.1	183.96	1	183.00	183.50	-0.9	4,950	-0.02%
2024/01/05	0.3	184.02	4.1	183.54	184.50	-3.9	4,950	-0.08%
2024/01/04	28.8	184.48	20	185.85	183.00	8.8	4,935	0.18%
2024/01/03	0	193.00	10	193.00	192.00	-10	4,867	-0.21%
2024/01/02	1.1	193.05	2	193.00	193.50	-0.9	4,860	-0.02%
2023/12/29	1	194.50	3	193.17	194.50	-2	4,868	-0.04%
2023/12/28	2.2	193.45	9	193.56	192.50	-6.8	4,892	-0.14%
2023/12/27	1	198.50	0	0.00	196.50	1	4,874	0.02%
2023/12/26	4.3	196.74	1	197.00	197.00	3.3	4,828	0.07%
2023/12/25	1	193.00	0	0.00	192.50	1	4,823	0.02%
2023/12/22	0	0.00	0	194.50	194.50	0	4,819	0.00%
2023/12/21	1	190.51	1	191.50	192.50	0	4,830	0.00%
2023/12/20	1	191.50	27	192.50	191.50	-26	4,828	-0.54%
2023/12/19	7.5	192.23	7	191.71	191.50	0.5	4,825	0.01%
2023/12/18	2.1	197.43	2	195.74	193.50	0.1	4,828	0.00%
2023/12/15	2	197.00	2	195.51	196.50	0	4,818	0.00%
2023/12/14	0	0.00	1	193.00	193.00	-1	4,797	-0.02%
2023/12/13	1	191.50	0	0.00	191.00	1	4,784	0.02%
2023/12/12	1.1	193.05	3.7	192.40	194.50	-2.6	4,793	-0.05%
2023/12/11	7	192.71	2	192.50	191.00	5	4,781	0.10%
2023/12/08	3	194.17	0	0.00	193.50	3	4,776	0.06%
2023/12/07	1.1	195.95	10.1	196.28	193.50	-9	4,768	-0.19%
2023/12/06	4.4	195.74	9.2	195.47	195.50	-4.8	4,769	-0.10%
2023/12/05	12.1	201.64	14	198.71	198.00	-1.9	4,730	-0.04%
2023/12/04	6	205.50	10	206.16	205.00	-4	4,664	-0.08%
2023/12/01	8.3	207.22	10	207.85	205.00	-1.7	4,661	-0.04%
2023/11/30	3	206.17	4	206.00	205.00	-1	4,703	-0.02%
2023/11/29	3	206.67	1.1	205.18	208.00	1.9	4,676	0.04%
2023/11/28	2	204.50	2	205.25	204.00	0	4,681	0.00%
2023/11/27	18.2	207.74	8.1	207.75	204.00	10.1	4,723	0.21%
2023/11/24	53.4	205.93	11	204.27	205.00	42.4	4,718	0.90%
2023/11/22	7.1	209.30	8.2	206.26	204.50	-1.1	4,667	-0.02%
2023/11/21	4.1	204.02	10	204.20	205.50	-5.9	4,608	-0.13%
2023/11/20	5.4	206.87	8	207.75	206.00	-2.6	4,561	-0.06%
2023/11/17	16	208.66	10.2	207.16	206.50	5.8	4,525	0.13%
2023/11/16	16.5	217.45	10.5	213.21	211.50	6	4,449	0.14%
2023/11/15	1.5	215.37	26	215.33	214.00	-24.5	4,358	-0.56%
2023/11/14	23.7	212.66	29.5	212.05	211.50	-5.8	4,298	-0.14%
2023/11/13	11.3	221.39	75	220.93	218.00	-63.7	4,157	-1.53%
2023/11/10	200.5	240.24	72.2	232.26	220.50	128.3	3,987	3.22%	大買/鉅額交易
2023/11/09	36.3	229.48	65.6	230.78	230.50	-29.3	3,300	-0.89%
2023/11/08	102.7	219.07	49.5	227.21	226.50	53.2	3,149	1.69%	大買/
2023/11/07	1	214.50	15.3	217.47	217.50	-14.3	2,710	-0.53%
2023/11/06	2	197.50	5.3	195.55	198.00	-3.3	2,615	-0.13%
2023/11/03	7	194.50	14	193.82	193.00	-7	2,610	-0.27%
2023/11/02	7	194.57	18	192.25	192.00	-11	2,602	-0.42%
2023/11/01	8.5	196.26	6	196.58	195.50	2.5	2,578	0.10%
2023/10/31	4.1	199.13	7	197.71	196.00	-2.9	2,560	-0.11%
2023/10/30	37.1	200.93	23	198.52	198.00	14.1	2,538	0.56%
2023/10/27	29.1	200.28	15.2	202.65	203.50	13.8	2,469	0.56%
2023/10/26	10.1	195.14	11.1	196.30	197.00	-1.1	2,330	-0.05%
2023/10/25	6	194.42	10.4	195.00	194.50	-4.4	2,262	-0.19%
2023/10/24	18.1	189.99	12	188.25	189.50	6.1	2,193	0.28%
2023/10/23	18.6	188.17	4	189.62	189.00	14.6	2,128	0.69%
2023/10/20	9	188.61	8.1	187.46	183.50	0.9	2,068	0.04%
2023/10/19	20.4	187.07	24.2	187.76	190.50	-3.9	1,999	-0.19%
2023/10/18	7	176.79	2	181.50	175.00	5	1,914	0.26%
2023/10/17	3.2	180.44	2	182.25	180.00	1.2	1,942	0.06%
2023/10/16	2	179.62	6.1	180.26	181.50	-4	1,970	-0.20%
2023/10/13	9.2	175.13	3.5	177.14	173.50	5.7	1,970	0.29%
2023/10/11	3.3	175.68	4	176.00	176.50	-0.7	2,082	-0.03%
2023/10/06	1.1	176.45	0	0.00	176.50	1.1	2,150	0.05%
2023/10/05	1	174.00	3.1	173.69	174.00	-2.1	2,162	-0.10%
2023/10/04	3.1	168.05	3	167.67	168.50	0.1	2,161	0.00%
2023/10/03	4.1	173.75	0	0.00	172.00	4.1	2,159	0.19%
2023/10/02	1	174.50	1	175.50	176.50	0	2,162	0.00%
2023/09/28	4.8	175.18	18.3	174.84	174.50	-13.5	2,192	-0.62%
2023/09/27	5	175.60	1	174.00	177.00	4	2,192	0.18%
2023/09/26	5.1	174.82	0	0.00	173.50	5.1	2,207	0.23%
2023/09/25	4.1	178.88	3	181.33	178.50	1.1	2,234	0.05%
2023/09/22	1.2	176.08	1	175.50	176.50	0.2	2,249	0.01%
2023/09/21	2	176.75	1.4	177.36	176.50	0.6	2,291	0.03%
2023/09/20	4.1	180.11	3	180.17	179.50	1	2,317	0.05%
2023/09/19	1	181.50	0.1	180.50	181.00	1	2,392	0.04%
2023/09/18	4	187.38	3.8	186.22	185.00	0.2	2,399	0.01%
2023/09/15	9	185.56	4.2	186.25	186.00	4.8	2,417	0.20%
2023/09/14	0.4	182.76	0.2	182.00	183.00	0.3	2,393	0.01%
2023/09/13	1.1	178.18	0	0.00	180.00	1.1	2,413	0.05%
2023/09/12	1	178.50	1	177.50	180.50	0	2,467	0.00%
2023/09/11	13.1	179.63	0	0.00	179.00	13.1	2,517	0.52%
2023/09/08	14.1	176.18	1	177.01	179.00	13.1	2,525	0.52%
2023/09/07	2.2	177.78	0	0.00	177.50	2.2	2,525	0.09%
2023/09/06	6.2	179.34	4.2	179.06	179.00	2	2,527	0.08%
2023/09/05	9.3	185.31	5.5	183.80	181.50	3.7	2,517	0.15%
2023/09/04	5.3	193.96	0	0.00	195.00	5.3	2,459	0.22%
2023/09/01	5.6	199.54	5.1	195.13	195.00	0.5	2,466	0.02%
2023/08/31	5.6	200.24	5.5	198.62	198.50	0.1	2,460	0.01%
2023/08/30	2.1	196.97	11.2	194.39	198.00	-9.1	2,432	-0.38%
2023/08/29	0.1	185.90	2.1	187.46	188.00	-2	2,446	-0.08%
2023/08/28	2	183.50	0	0.00	182.50	2	2,446	0.08%
2023/08/24	0.1	181.50	1	181.50	181.00	-0.9	2,472	-0.04%
2023/08/23	2	182.75	1	182.00	182.00	1	2,485	0.04%
2023/08/22	4	185.75	3	183.83	183.50	1	2,514	0.04%
2023/08/21	0	0.00	1.3	187.28	188.50	-1.3	2,508	-0.05%
2023/08/18	1.7	183.71	1	184.00	184.00	0.7	2,517	0.03%
2023/08/17	1.2	186.48	2.5	185.58	186.50	-1.3	2,536	-0.05%
2023/08/16	5	182.40	16.6	183.96	186.50	-11.6	2,565	-0.45%
2023/08/15	3	182.67	21.6	181.14	181.00	-18.6	2,577	-0.72%
2023/08/14	16.8	175.54	9.2	177.26	175.50	7.6	2,569	0.30%
2023/08/11	1	184.00	5.1	184.73	184.50	-4.1	2,529	-0.16%
2023/08/10	0.6	183.96	5	185.40	183.50	-4.4	2,549	-0.17%
2023/08/09	8	185.31	16	184.38	184.00	-8	2,603	-0.31%
2023/08/08	2.4	186.31	8.3	187.53	184.00	-5.9	2,733	-0.22%
2023/08/07	3.2	188.42	3.1	188.52	188.00	0.1	2,748	0.00%
2023/08/04	0.7	190.01	1	191.00	192.00	-0.3	2,751	-0.01%
2023/08/02	6.7	190.50	2	192.25	189.00	4.7	2,769	0.17%
2023/08/01	5.4	195.66	8.2	195.21	194.50	-2.8	2,774	-0.10%
2023/07/31	2.4	195.98	2.2	194.67	194.00	0.2	2,788	0.01%
2023/07/28	8.4	196.89	5	196.90	198.50	3.4	2,811	0.12%
2023/07/27	3.2	201.46	3	200.17	200.00	0.2	2,815	0.01%
2023/07/26	11.8	202.65	11	203.36	200.50	0.8	2,866	0.03%
2023/07/25	3	206.34	3	207.83	206.50	0	2,920	0.00%
2023/07/24	3.3	202.99	11	203.32	203.50	-7.7	2,952	-0.26%
2023/07/21	10.2	209.57	5	211.00	205.00	5.2	3,004	0.17%
2023/07/20	1.1	207.24	14.1	211.00	211.00	-13	3,059	-0.42%
2023/07/19	13	209.04	12.1	209.03	208.00	0.9	3,080	0.03%
2023/07/18	11.2	206.07	5	203.90	202.50	6.2	3,198	0.19%
2023/07/17	26.1	209.68	16.5	210.25	210.00	9.6	3,305	0.29%
2023/07/14	4	191.55	3	197.50	198.00	1	3,325	0.03%
2023/07/13	20	195.85	16	195.06	192.50	4	3,351	0.12%
2023/07/12	4.4	204.56	3	202.51	202.00	1.4	3,306	0.04%
2023/07/11	2.3	205.79	0	0.00	205.50	2.3	3,376	0.07%
2023/07/10	14.4	207.99	2	209.75	208.00	12.4	3,550	0.35%
2023/07/07	4	206.25	3	205.33	205.00	1	3,550	0.03%
2023/07/06	1.4	206.69	2	206.00	206.00	-0.6	3,553	-0.02%
2023/07/05	4.3	212.06	3	209.50	209.00	1.3	3,565	0.04%
2023/07/04	4	211.13	0	0.00	210.00	4	3,591	0.11%
2023/07/03	9.5	210.61	2	211.00	212.00	7.5	3,680	0.20%
2023/06/30	3.3	218.21	0	222.00	216.00	3.2	3,717	0.09%
2023/06/29	9	222.83	4	222.75	220.00	5	3,780	0.13%
2023/06/28	4	217.13	1	219.50	219.50	3	3,832	0.08%
2023/06/27	10	219.69	15.1	220.65	220.00	-5.1	3,894	-0.13%
2023/06/26	4.5	208.00	1	209.50	209.50	3.5	3,882	0.09%
2023/06/21	12.3	210.52	4	212.63	210.00	8.3	3,958	0.21%
2023/06/20	0.1	215.88	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	11.2	217.12	3.1	220.80	216.00	8.2	4,100	0.20%
2023/06/16	19.6	213.75	7.4	214.82	216.00	12.2	4,113	0.30%
2023/06/15	4.2	229.72	8.1	232.06	230.50	-3.8	4,089	-0.09%
2023/06/14	1.1	239.32	1.1	243.03	236.50	0	4,092	0.00%
2023/06/13	6.2	240.03	20	240.25	240.00	-13.8	4,160	-0.33%
2023/06/12	2.1	240.19	0.2	241.00	241.00	2	4,192	0.05%
2023/06/09	5	239.90	4	237.39	239.00	1	4,250	0.02%
2023/06/08	2.1	236.46	3.3	236.00	233.50	-1.2	4,314	-0.03%
2023/06/07	5	240.30	19.1	241.00	240.00	-14.1	4,362	-0.32%
2023/06/06	5	239.50	5.2	238.25	239.50	-0.2	4,371	0.00%
2023/06/05	12.2	236.40	7	240.50	236.00	5.2	4,402	0.12%
2023/06/02	13.1	241.26	8.5	239.38	239.50	4.6	4,415	0.10%
2023/06/01	1.2	231.23	9.1	229.28	228.00	-7.9	4,446	-0.18%
2023/05/31	1.1	227.95	3.1	226.72	230.50	-2	4,504	-0.04%
2023/05/30	4.4	224.00	2	225.25	223.00	2.4	4,564	0.05%
2023/05/29	4	221.88	2	223.25	224.50	2	4,590	0.04%
2023/05/26	8.4	221.78	5.1	221.33	220.50	3.3	4,667	0.07%
2023/05/25	4.1	225.52	2	226.00	225.00	2.1	4,705	0.04%
2023/05/24	5	227.30	4.1	227.15	228.50	0.9	4,820	0.02%
2023/05/23	1	230.01	1.1	232.06	232.00	-0.1	4,877	0.00%
2023/05/22	4	229.37	4.1	228.28	228.50	0	5,161	0.00%
2023/05/19	17.3	226.96	12.1	222.33	223.50	5.2	5,168	0.10%
2023/05/18	1.1	227.19	5	227.71	227.00	-3.9	5,181	-0.08%
2023/05/17	6.2	229.08	14.1	229.58	229.00	-7.9	5,214	-0.15%
2023/05/16	14	225.43	15	225.53	226.00	-1	5,274	-0.02%
2023/05/15	13.2	221.27	9	221.61	221.00	4.2	5,360	0.08%
2023/05/12	19	225.26	25	225.88	224.00	-6	5,465	-0.11%
2023/05/11	6.2	237.92	5.5	239.27	237.00	0.7	5,589	0.01%
2023/05/10	0.1	241.50	2.1	241.05	242.50	-2	5,879	-0.03%
2023/05/09	9	241.11	3	243.17	239.50	6	6,013	0.10%
2023/05/08	3.5	239.30	3	241.17	239.50	0.5	6,142	0.01%
2023/05/05	1.4	245.05	3	246.00	245.00	-1.6	6,236	-0.03%
2023/05/04	7	247.43	2	248.25	247.00	5	6,290	0.08%
2023/05/03	10.2	247.50	0	0.00	245.50	10.2	6,438	0.16%
2023/05/02	16.2	249.53	8.2	248.75	248.50	8	6,613	0.12%
2023/04/28	10.2	244.61	7.1	244.10	241.00	3.1	6,638	0.05%
2023/04/27	6.9	239.13	3	240.00	238.00	3.9	6,675	0.06%
2023/04/26	7.7	238.15	3	238.33	239.50	4.7	6,749	0.07%
2023/04/25	26.4	246.86	18.3	241.79	242.00	8.2	6,763	0.12%
2023/04/24	13.3	253.67	5	250.54	251.00	8.2	6,839	0.12%
2023/04/21	33.9	260.75	29.1	262.18	253.00	4.8	6,882	0.07%
2023/04/20	24.5	276.67	18	276.45	270.50	6.5	6,820	0.10%
2023/04/19	15.4	280.33	12.4	279.70	281.00	3	6,745	0.04%
2023/04/18	10.2	278.79	14.8	277.95	278.50	-4.6	6,702	-0.07%
2023/04/17	2.3	274.17	3.2	275.42	275.00	-0.9	6,722	-0.01%
2023/04/14	12	278.29	6	278.92	274.50	6	6,774	0.09%
2023/04/13	45.1	279.48	38.2	279.83	279.00	7	6,768	0.10%
2023/04/12	2	270.00	2	269.25	270.00	0	6,699	0.00%
2023/04/11	0	0.00	14	266.82	267.00	-14	6,935	-0.20%
2023/04/10	2.3	268.72	1	273.00	267.50	1.3	7,068	0.02%
2023/04/07	14	271.14	12	272.04	272.50	2	7,142	0.03%
2023/04/06	22	273.80	15.3	272.42	271.50	6.7	7,293	0.09%
2023/03/31	1.1	267.14	7.2	271.90	267.00	-6.1	7,420	-0.08%
2023/03/30	12	269.25	18.8	268.44	270.50	-6.8	7,521	-0.09%
2023/03/29	6	268.92	8.1	269.60	270.50	-2.1	7,523	-0.03%
2023/03/28	17.2	266.84	11	263.73	261.50	6.2	7,530	0.08%
2023/03/27	6.1	268.99	8.1	269.33	269.00	-2.1	7,510	-0.03%
2023/03/24	2.1	265.99	11.2	266.96	269.00	-9.2	7,561	-0.12%
2023/03/23	13.1	265.39	11.3	265.19	261.50	1.8	7,602	0.02%
2023/03/22	16	259.66	0.1	260.00	260.50	15.9	7,652	0.21%
2023/03/21	5.1	258.58	2	255.25	254.50	3.1	7,735	0.04%
2023/03/20	2	252.99	1	252.50	254.50	1	7,799	0.01%
2023/03/17	4	255.00	9.1	252.52	254.00	-5.1	7,964	-0.06%
2023/03/16	18.6	258.54	9.1	252.65	250.50	9.5	8,051	0.12%
2023/03/15	6	259.17	7	257.50	260.00	-1	8,245	-0.01%
2023/03/14	10.2	257.76	12.1	256.10	253.50	-1.8	8,611	-0.02%
2023/03/13	7.5	252.66	13	251.08	256.50	-5.5	8,663	-0.06%
2023/03/10	11.9	259.59	4.8	259.69	258.50	7.2	8,801	0.08%
2023/03/09	3.4	264.92	3	264.50	264.00	0.4	8,933	0.00%
2023/03/08	14.4	265.60	8	268.19	264.00	6.4	9,027	0.07%
2023/03/07	14	269.36	5	268.60	267.00	9	9,226	0.10%
2023/03/06	14	265.93	30	262.62	269.50	-16	9,523	-0.17%
2023/03/03	7	269.07	6	267.83	267.00	1	9,807	0.01%
2023/03/02	9	270.50	10.4	270.44	270.50	-1.4	10,128	-0.01%
2023/03/01	4.1	261.64	6	262.25	261.00	-2	10,406	-0.02%
2023/02/24	22.3	261.98	17.1	261.14	262.00	5.2	10,537	0.05%
2023/02/23	11.1	266.50	2	267.00	266.50	9.1	10,644	0.09%
2023/02/22	24.1	267.96	12.1	267.84	266.00	12	10,847	0.11%
2023/02/21	7.4	277.75	6	278.17	276.00	1.4	10,908	0.01%
2023/02/20	65.7	289.84	51	293.76	280.00	14.6	10,971	0.13%
2023/02/17	13	277.35	11	276.00	275.50	2	10,752	0.02%
2023/02/16	5	275.30	5.2	276.75	276.00	-0.2	10,823	0.00%
2023/02/15	6.1	273.14	2.1	270.98	271.50	4	11,086	0.04%
2023/02/14	25.1	275.63	30.3	277.39	271.00	-5.3	11,150	-0.05%
2023/02/13	26.3	284.28	8.4	284.96	278.00	17.9	11,115	0.16%
2023/02/10	19.1	285.97	39.1	287.33	290.00	-20	11,131	-0.18%
2023/02/09	33.1	287.67	54.4	285.27	284.00	-21.2	11,049	-0.19%
2023/02/08	42.3	287.40	55.4	288.71	288.00	-13.1	10,875	-0.12%
2023/02/07	46.2	271.95	19.1	270.42	273.00	27.1	10,684	0.25%
2023/02/06	20	269.60	15.3	267.64	265.00	4.7	10,695	0.04%
2023/02/03	11.1	266.25	15.1	266.83	263.00	-4	10,683	-0.04%
2023/02/02	19.1	264.47	14.1	264.23	264.50	5	10,651	0.05%
2023/02/01	14	265.64	27.2	264.54	260.50	-13.2	10,761	-0.12%
2023/01/31	28.3	263.00	20.9	262.67	269.00	7.4	10,777	0.07%
2023/01/30	11.2	247.29	22	247.98	250.50	-10.8	10,740	-0.10%
2023/01/17	4	240.50	20	242.23	244.50	-16	10,783	-0.15%
2023/01/16	28	238.95	15.1	237.45	241.00	12.9	10,750	0.12%
2023/01/13	15	227.87	2	228.50	232.00	13	10,720	0.12%
2023/01/12	35.7	229.51	159	227.37	226.50	-123.3	10,813	-1.14%	大賣/鉅額交易
2023/01/11	6.1	238.17	1	238.50	237.00	5.1	10,723	0.05%
2023/01/10	6.2	239.70	8.1	241.95	238.00	-1.9	10,760	-0.02%
2023/01/09	8	245.63	3	245.50	245.00	5	10,832	0.05%
2023/01/06	9	242.39	5	240.20	241.50	4	10,935	0.04%
2023/01/05	7	243.00	7	242.79	240.00	0	11,118	0.00%
2023/01/04	17.1	241.27	2	242.75	240.00	15.1	11,199	0.13%
2023/01/03	10.1	244.20	1	247.49	244.50	9	11,324	0.08%
2022/12/30	12.1	245.68	19.1	247.41	245.50	-7	11,476	-0.06%
2022/12/29	86.2	246.11	54.2	245.94	243.00	32	11,646	0.27%
2022/12/28	37.4	263.67	23.2	263.90	257.00	14.2	11,562	0.12%
2022/12/27	19	258.81	3	256.83	264.50	16	11,544	0.14%
2022/12/26	81.1	265.27	23.1	262.53	258.00	58.1	11,625	0.50%
2022/12/23	32	260.42	66.1	259.14	259.50	-34.1	11,716	-0.29%
2022/12/22	69.1	254.10	26	255.31	262.50	43.1	11,692	0.37%
2022/12/21	3.1	241.03	2.1	241.12	239.00	1	11,701	0.01%
2022/12/20	6.4	240.77	10	242.70	236.50	-3.6	11,919	-0.03%
2022/12/19	7	242.50	2	243.50	241.50	5	12,043	0.04%
2022/12/16	19.3	246.21	19	245.74	243.00	0.3	12,263	0.00%
2022/12/15	14.4	253.26	15	249.23	247.00	-0.6	12,360	-0.01%
2022/12/14	26.2	251.91	33.2	251.16	259.00	-7	12,351	-0.06%
2022/12/13	29.2	259.69	24	259.48	253.50	5.2	12,268	0.04%
2022/12/12	16.5	257.30	13	257.69	257.00	3.5	12,371	0.03%
2022/12/09	38.3	263.07	27	262.72	260.00	11.3	12,416	0.09%
2022/12/08	13.5	270.25	9.1	269.50	267.00	4.4	12,636	0.03%
2022/12/07	48.9	274.38	50	275.05	275.00	-1.1	12,518	-0.01%
2022/12/06	59.4	293.99	50.1	294.72	279.00	9.3	12,241	0.08%
2022/12/05	20	293.58	10	295.35	297.00	10	11,852	0.08%
2022/12/02	35	298.01	45.2	298.80	294.50	-10.2	11,746	-0.09%
2022/12/01	26.3	291.80	29.8	291.47	291.50	-3.5	11,544	-0.03%
2022/11/30	17	287.59	23	286.50	286.00	-6	11,421	-0.05%
2022/11/29	34.9	289.35	32.6	289.79	287.00	2.3	11,327	0.02%
2022/11/28	66.5	289.76	76.2	293.74	295.00	-9.7	11,112	-0.09%
2022/11/25	61.7	293.07	74.1	293.70	281.00	-12.4	10,804	-0.12%
2022/11/24	55.1	288.25	51.1	287.84	290.00	4	10,449	0.04%
2022/11/23	60.1	280.45	70.8	281.91	289.50	-10.7	10,134	-0.11%
2022/11/22	30.2	266.95	42	265.11	263.50	-11.8	9,856	-0.12%
2022/11/21	32	275.58	22.1	273.77	272.00	9.9	9,850	0.10%
2022/11/18	42.2	269.63	55.6	268.50	275.00	-13.4	10,149	-0.13%
2022/11/17	15.6	261.39	20.1	259.64	259.00	-4.5	10,200	-0.04%
2022/11/16	14.1	254.64	16	255.25	256.50	-2	10,018	-0.02%
2022/11/15	15.1	250.70	18	250.19	249.50	-2.9	9,875	-0.03%
2022/11/14	20.1	251.23	28	249.86	250.00	-8	9,882	-0.08%
2022/11/11	32.1	256.65	41.4	255.61	252.50	-9.3	9,777	-0.10%
2022/11/10	12.1	245.83	8.1	248.64	243.00	4	9,480	0.04%
2022/11/09	10.1	243.90	2	243.00	243.50	8.1	9,408	0.09%
2022/11/08	13	250.42	14.4	251.85	243.00	-1.4	9,350	-0.01%
2022/11/07	13	245.66	30	248.98	246.00	-17	9,252	-0.18%
2022/11/04	17	247.97	14.1	247.89	247.50	3	9,160	0.03%
2022/11/03	18	243.33	20.1	243.89	246.00	-2.1	9,077	-0.02%
2022/11/02	40.1	242.38	16.1	240.83	242.00	24	8,948	0.27%
2022/11/01	19.1	237.87	21.1	236.97	239.50	-2	8,813	-0.02%
2022/10/31	13	228.85	10	229.75	228.00	3	8,684	0.03%
2022/10/28	21.2	228.17	28.1	227.38	223.50	-6.9	8,605	-0.08%
2022/10/27	26	222.36	26.1	223.78	232.00	-0.1	8,456	0.00%
2022/10/26	20.1	207.84	18.1	207.13	211.00	1.9	8,310	0.02%
2022/10/25	17.1	214.81	19	213.89	210.50	-1.9	8,172	-0.02%
2022/10/24	5	217.60	7	219.14	216.00	-2	8,071	-0.02%
2022/10/21	14.1	220.06	9	219.83	215.00	5.1	8,033	0.06%
2022/10/20	11.4	223.53	16.1	224.16	227.50	-4.7	7,981	-0.06%
2022/10/19	15	236.53	30	233.27	231.50	-15	7,930	-0.19%
2022/10/18	12.4	240.79	12	241.17	235.00	0.4	8,021	0.00%
2022/10/17	24.2	232.13	20	234.80	239.00	4.2	7,948	0.05%
2022/10/14	33	245.39	15	244.64	243.50	18	7,828	0.23%
2022/10/13	27.1	241.30	18	242.19	234.50	9.1	7,680	0.12%
2022/10/12	7	247.57	15	248.71	252.00	-8	7,490	-0.11%
2022/10/11	9.2	249.93	4	249.88	244.50	5.2	7,338	0.07%
2022/10/07	29	262.76	23.1	260.73	257.00	5.9	7,142	0.08%
2022/10/06	50	258.70	30.3	255.99	259.50	19.7	6,921	0.28%
2022/10/05	16.1	242.37	25	244.82	245.50	-8.9	6,664	-0.13%
2022/10/04	20	239.43	31	239.44	240.00	-11	6,523	-0.17%
2022/10/03	35.2	240.25	18	242.64	233.50	17.2	6,429	0.27%
2022/09/30	45.1	245.31	70	242.55	252.50	-24.9	6,262	-0.40%
2022/09/29	25	241.50	47.1	244.47	248.50	-22.1	6,058	-0.36%
2022/09/28	15.5	236.93	18.1	232.80	226.00	-2.6	6,101	-0.04%
2022/09/27	53.3	238.20	37	238.34	242.50	16.3	5,982	0.27%
2022/09/26	32.1	256.92	24.1	253.65	245.50	8	5,789	0.14%
2022/09/23	27.1	263.10	42	265.81	267.00	-14.9	5,652	-0.26%
2022/09/22	39.1	257.06	21	259.33	259.50	18	5,536	0.33%
2022/09/21	18.1	256.17	15.1	254.89	256.00	3	5,413	0.06%
2022/09/20	13.5	259.96	20.2	260.18	260.00	-6.7	5,457	-0.12%
2022/09/19	46.3	260.91	37	260.59	260.50	9.3	5,550	0.17%
2022/09/16	19.4	273.62	12.1	274.49	271.50	7.4	5,538	0.13%
2022/09/15	65.2	288.46	73.2	286.80	272.50	-8	5,476	-0.15%
2022/09/14	4	290.63	13.1	292.12	293.50	-9.1	5,213	-0.17%
2022/09/13	6	284.50	5	286.50	285.00	1	5,377	0.02%
2022/09/12	1.1	279.95	11.1	290.54	291.50	-10	5,613	-0.18%
2022/09/08	3	280.50	0.5	283.00	284.50	2.5	5,739	0.04%
2022/09/07	1	258.00	2	269.75	278.00	-1	5,901	-0.02%
2022/09/06	10.5	263.82	16.2	264.46	268.50	-5.7	6,023	-0.09%
2022/09/05	7.1	280.82	4	277.50	277.50	3.1	5,984	0.05%
2022/09/02	14	290.82	50	293.48	290.00	-36	6,020	-0.60%
2022/09/01	19.1	296.79	19.1	301.10	298.00	0	6,041	0.00%
2022/08/31	14	296.00	36.3	297.96	296.00	-22.3	6,113	-0.36%
2022/08/30	25	279.86	8.1	280.18	283.50	16.9	6,091	0.28%
2022/08/29	16	284.35	14.4	287.36	284.00	1.6	6,049	0.03%
2022/08/26	33	277.45	72.1	281.58	284.00	-39.1	6,011	-0.65%
2022/08/25	74.1	254.22	77.2	253.74	260.00	-3.1	5,879	-0.05%
2022/08/24	56.4	239.37	60.5	240.29	242.50	-4.1	5,411	-0.08%
2022/08/23	0	0.00	0.1	220.50	220.50	-0.1	5,474	0.00%
2022/08/22	0	0.00	2.2	200.50	200.50	-2.2	5,514	-0.04%
2022/08/19	18	179.89	28.3	179.44	182.50	-10.3	5,540	-0.19%
2022/08/18	1	172.00	1	173.50	172.50	0	5,483	0.00%
2022/08/17	2.1	170.50	0	0.00	170.00	2.1	5,480	0.04%
2022/08/16	10	174.75	11	173.32	172.00	-1	5,474	-0.02%
2022/08/15	3	171.17	4	172.39	173.50	-1	5,445	-0.02%
2022/08/12	5.1	172.69	4	172.75	171.00	1.1	5,465	0.02%
2022/08/11	2	170.50	1.1	169.59	169.50	0.9	5,443	0.02%
2022/08/10	11	170.55	2	170.25	169.00	9	5,476	0.16%
2022/08/09	6	170.75	10	171.30	170.50	-4	5,486	-0.07%
2022/08/08	8.2	170.08	4	169.38	171.00	4.2	5,499	0.08%
2022/08/05	2.2	172.32	10.1	172.79	175.50	-7.9	5,508	-0.14%
2022/08/04	7.1	169.29	4.1	170.36	170.50	3	5,515	0.05%
2022/08/03	6.2	170.12	4	170.88	171.00	2.2	5,501	0.04%
2022/08/02	18.2	178.17	6	176.58	174.50	12.2	5,476	0.22%
2022/08/01	5	184.00	0	0.00	183.50	5	5,417	0.09%
2022/07/29	0	0.00	2	190.75	188.50	-2	5,399	-0.04%
2022/07/28	5.2	188.90	19	189.26	189.00	-13.8	5,378	-0.26%
2022/07/27	9	183.44	9	186.44	186.00	0	5,356	0.00%
2022/07/26	26.1	190.12	27	189.22	186.00	-0.9	5,374	-0.02%
2022/07/25	38.1	192.31	40.3	194.38	191.50	-2.2	5,264	-0.04%
2022/07/22	10	185.85	16	186.38	186.00	-6	5,086	-0.12%
2022/07/21	6.3	181.46	15.2	180.20	183.00	-8.9	5,044	-0.18%
2022/07/20	3	175.33	3	174.33	175.00	0	5,017	0.00%
2022/07/19	15	173.80	17	175.53	172.50	-2	5,040	-0.04%
2022/07/18	0	0.00	9	170.94	170.50	-9	5,130	-0.18%
2022/07/15	3.1	168.33	4	168.13	167.00	-0.9	5,191	-0.02%
2022/07/14	4	167.63	1	169.50	169.50	3	5,183	0.06%
2022/07/13	12	169.33	9	171.39	168.00	3	5,179	0.06%
2022/07/12	4	169.25	2	167.25	165.50	2	5,165	0.04%
2022/07/11	16	168.03	18	168.97	170.00	-2	5,144	-0.04%
2022/07/08	5	168.50	4	169.88	168.00	1	5,123	0.02%
2022/07/07	14.1	164.51	16	166.13	168.50	-1.9	5,106	-0.04%
2022/07/06	68	175.51	35.1	173.36	167.00	32.9	5,043	0.65%
2022/07/05	13	169.42	41.2	172.44	174.00	-28.2	4,805	-0.59%
2022/07/04	34.1	160.40	38.5	159.97	158.50	-4.4	4,743	-0.09%
2022/07/01	27.2	174.58	16.4	175.42	169.00	10.8	4,661	0.23%
2022/06/30	62.7	182.29	39.1	178.75	175.50	23.6	4,584	0.51%
2022/06/29	26	193.21	10.4	192.62	194.00	15.6	4,421	0.35%
2022/06/28	56.3	194.94	35	197.67	188.50	21.3	4,393	0.49%
2022/06/27	31.2	202.84	22	203.27	203.00	9.2	4,263	0.22%
2022/06/24	41.1	203.82	52.5	205.27	210.00	-11.4	4,158	-0.27%
2022/06/23	16.1	198.81	51.1	198.89	197.00	-35	3,977	-0.88%
2022/06/22	59.5	200.14	49.1	200.15	197.00	10.4	3,908	0.27%
2022/06/21	64.3	198.89	64.1	199.67	200.00	0.2	3,759	0.01%
2022/06/20	48	197.28	29.1	196.90	189.50	19	3,582	0.53%
2022/06/17	42.6	191.27	26.1	192.25	194.00	16.5	3,349	0.49%
2022/06/16	49.1	190.54	85.6	191.71	192.00	-36.5	3,257	-1.12%
2022/06/15	56.1	181.41	46.5	181.08	180.50	9.7	3,170	0.31%
2022/06/14	21.2	168.86	11.8	170.63	172.00	9.4	3,083	0.31%
2022/06/13	20.4	174.71	7	173.50	172.00	13.4	3,072	0.43%
2022/06/10	9.1	182.63	4.2	182.42	180.50	4.9	3,038	0.16%
2022/06/09	21.2	181.78	25.8	183.04	181.00	-4.6	3,000	-0.15%
2022/06/08	4.2	172.76	1	172.50	171.50	3.2	2,908	0.11%
2022/06/07	6.4	172.41	0	0.00	171.50	6.4	2,923	0.22%
2022/06/06	15.2	178.28	0	0.00	175.00	15.2	2,920	0.52%
2022/06/02	9	182.11	6	184.25	181.00	3	2,907	0.10%
2022/06/01	6.1	186.09	2	187.25	183.50	4.1	2,916	0.14%
2022/05/31	3	183.67	16.2	186.84	189.50	-13.2	2,896	-0.46%
2022/05/30	10	181.80	6	183.58	184.00	4	2,518	0.16%
2022/05/27	14	182.82	13	183.19	184.00	1	2,481	0.04%
2022/05/26	11	181.55	8	182.75	181.00	3	2,461	0.12%
2022/05/25	5.1	176.81	4	177.50	177.50	1.1	2,439	0.05%
2022/05/24	9.2	178.92	3	176.50	176.50	6.2	2,455	0.25%
2022/05/20	9	178.78	8	180.06	180.50	1	2,465	0.04%
2022/05/19	2.2	177.81	7	178.21	177.50	-4.8	2,435	-0.20%
2022/05/18	6.1	180.86	3	182.33	181.50	3.1	2,433	0.13%
2022/05/17	7.2	182.45	1	183.50	180.00	6.2	2,431	0.25%
2022/05/16	2.3	187.12	2.1	185.32	184.50	0.3	2,447	0.01%
2022/05/13	6.2	187.17	3	188.00	185.00	3.2	2,439	0.13%
2022/05/12	2	191.25	7	189.64	187.00	-5	2,418	-0.21%
2022/05/11	0.6	187.50	0	0.00	187.00	0.6	2,398	0.03%
2022/05/10	10.1	184.91	4	183.75	186.00	6.1	2,394	0.26%
2022/05/09	4	191.00	0	0.00	190.00	4	2,385	0.17%
2022/05/06	1.2	195.20	0	0.00	195.50	1.2	2,409	0.05%
2022/05/05	0.1	201.00	0	0.00	199.00	0.1	2,415	0.00%
2022/05/04	5	201.70	1.1	205.59	201.50	3.9	2,433	0.16%
2022/05/03	7.3	202.98	15.2	205.41	200.50	-7.9	2,428	-0.33%
2022/04/29	6.3	196.91	4	199.00	194.50	2.3	2,379	0.10%
2022/04/28	4.1	195.11	0	0.00	196.00	4.1	2,374	0.17%
2022/04/27	3.1	191.68	0.3	193.00	196.00	2.8	2,378	0.12%
2022/04/26	7.2	197.86	8	196.44	196.50	-0.8	2,361	-0.03%
2022/04/25	11.4	205.42	6.1	204.34	199.00	5.3	2,342	0.23%
2022/04/22	22.4	211.50	9	213.11	207.50	13.4	2,314	0.58%
2022/04/21	8.2	201.26	10.2	213.43	216.50	-2.1	2,211	-0.09%
2022/04/20	2.2	197.06	0	0.00	197.00	2.2	2,144	0.10%
2022/04/19	2.1	198.77	1	202.50	197.50	1.1	2,158	0.05%
2022/04/18	1.1	201.84	1	203.50	198.50	0.1	2,163	0.01%
2022/04/15	7.1	198.88	0	0.00	198.50	7.1	2,158	0.33%
2022/04/14	4.2	201.54	5	205.00	200.50	-0.8	2,180	-0.04%
2022/04/13	1	201.00	6	201.08	201.00	-5	2,187	-0.23%
2022/04/12	2.1	200.51	0	0.00	200.50	2.1	2,175	0.09%
2022/04/11	5.1	204.78	6	203.25	201.00	-0.9	2,163	-0.04%
2022/04/08	9.1	207.89	1	207.00	207.00	8.1	2,173	0.37%
2022/04/07	6	209.58	5.1	210.54	208.50	0.9	2,188	0.04%
2022/04/06	6.2	206.63	0	0.00	210.00	6.2	2,174	0.28%
2022/04/01	7	212.00	2	211.50	211.00	5	2,181	0.23%
2022/03/31	13.5	218.97	7	216.71	214.50	6.5	2,174	0.30%
2022/03/30	8.2	228.91	9	229.17	228.00	-0.9	2,120	-0.04%
2022/03/29	10.1	234.25	27.2	229.36	233.50	-17.1	2,090	-0.82%
2022/03/28	7.1	223.92	2	226.75	223.00	5.1	2,013	0.25%
2022/03/25	15.2	225.93	5	226.70	223.00	10.2	2,011	0.51%
2022/03/24	4.2	226.77	7	227.29	226.00	-2.9	2,007	-0.14%
2022/03/23	9	229.83	2.2	227.36	227.00	6.8	2,052	0.33%
2022/03/22	6.1	227.19	6	229.00	229.50	0.1	2,050	0.00%
2022/03/21	19.1	231.77	25.2	229.10	226.50	-6.1	2,063	-0.30%
2022/03/18	21.2	221.98	9	227.83	228.50	12.2	2,096	0.58%
2022/03/17	1	212.51	9	218.50	220.50	-8	2,031	-0.39%
2022/03/16	8.2	201.22	8	201.63	200.50	0.2	2,034	0.01%
2022/03/15	7.1	203.49	12	203.00	200.50	-4.9	2,025	-0.24%
2022/03/14	2.1	210.00	2	209.50	209.50	0.1	2,071	0.01%
2022/03/11	4.2	210.48	13	211.04	211.00	-8.8	2,078	-0.43%
2022/03/10	11.3	218.40	0	0.00	216.00	11.3	2,128	0.53%
2022/03/09	4.5	213.74	1	212.50	212.00	3.5	2,133	0.16%
2022/03/08	11.3	218.66	14	217.07	214.50	-2.7	2,144	-0.13%
2022/03/07	7.4	228.60	1	224.50	224.50	6.4	2,176	0.29%
2022/03/04	2.6	242.68	6	242.25	241.00	-3.4	2,213	-0.15%
2022/03/03	4.2	249.28	0	249.50	247.00	4.2	2,353	0.18%
2022/03/02	1.1	251.45	3	249.67	252.50	-1.9	2,472	-0.08%
2022/03/01	0	0.00	1	251.50	251.50	-1	2,671	-0.04%
2022/02/25	3.3	245.42	3	247.00	247.50	0.3	2,822	0.01%
2022/02/24	6.2	246.86	6	241.50	241.50	0.2	2,928	0.01%
2022/02/23	0	0.00	1.1	258.00	258.00	-1.1	2,994	-0.04%
2022/02/22	8	259.06	3.7	260.54	253.50	4.3	3,072	0.14%
2022/02/21	6	261.17	0	0.00	259.50	6	3,182	0.19%
2022/02/18	1	257.00	5.1	258.52	259.00	-4.1	3,190	-0.13%
2022/02/17	8.1	257.57	4.1	259.10	255.50	4	3,189	0.13%
2022/02/16	6	258.83	4	260.75	259.00	2	3,164	0.06%
2022/02/15	3	248.00	4	243.88	242.50	-1	3,162	-0.03%
2022/02/14	2.1	242.33	1	245.00	243.00	1.1	3,164	0.03%
2022/02/11	2.1	247.50	1	246.50	245.50	1.1	3,165	0.03%
2022/02/10	0.1	252.75	0	0.00	251.00	0.1	3,173	0.00%
2022/02/09	0.1	258.50	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	4.3	254.73	5.1	254.51	258.00	-0.8	3,217	-0.03%
2022/02/07	2.1	240.28	3	242.83	246.00	-0.9	3,244	-0.03%
2022/01/26	7.2	237.86	5.1	236.25	239.00	2.1	3,366	0.06%
2022/01/25	2.1	231.08	1	234.50	229.50	1.1	3,372	0.03%
2022/01/24	8.1	230.80	11	233.45	237.00	-2.9	3,368	-0.09%
2022/01/21	5	243.29	4	240.63	239.50	1	3,372	0.03%
2022/01/20	4	249.61	2.2	244.91	245.50	1.8	3,411	0.05%
2022/01/19	0.1	247.88	2	246.00	246.00	-1.9	3,432	-0.05%
2022/01/18	1	249.50	2	248.50	248.00	-1	3,445	-0.03%
2022/01/17	4.1	245.51	5.1	249.41	251.50	-1	3,479	-0.03%
2022/01/14	4.4	244.22	12.1	247.02	243.50	-7.8	3,475	-0.22%
2022/01/13	3	255.49	5	254.20	255.00	-2	3,491	-0.06%
2022/01/12	3	255.34	2	254.25	253.50	1	3,535	0.03%
2022/01/11	5.2	265.91	1.2	261.17	258.50	4	3,684	0.11%
2022/01/10	5	264.50	0.2	265.15	265.00	4.9	3,884	0.13%
2022/01/07	4.2	265.95	8.1	261.45	265.00	-3.9	4,036	-0.10%
2022/01/06	2.2	272.80	2	269.75	267.00	0.2	4,106	0.00%
2022/01/05	3	277.00	3	277.83	275.50	0	4,098	0.00%
2022/01/04	3	280.67	7	279.50	277.00	-4	4,171	-0.10%
2022/01/03	3	282.83	3	279.33	278.00	0	4,169	0.00%
2021/12/30	5	290.20	7.3	288.34	287.50	-2.3	4,172	-0.06%
2021/12/29	9	290.89	6	288.58	287.00	3	4,166	0.07%
2021/12/28	4.1	288.68	4.1	288.38	287.50	0	4,165	0.00%
2021/12/27	2.3	283.42	0	0.00	280.50	2.3	4,155	0.05%
2021/12/24	9	290.67	4.2	287.48	287.00	4.8	4,150	0.12%
2021/12/23	5	289.60	6.1	288.95	291.00	-1.1	4,139	-0.03%
2021/12/22	2	286.00	2	288.75	285.00	0	4,134	0.00%
2021/12/21	3	283.67	2	283.75	287.00	1	4,126	0.02%
2021/12/20	5.1	287.18	3	285.33	284.00	2.1	4,100	0.05%
2021/12/17	13	298.12	16	298.06	291.50	-3	4,099	-0.07%
2021/12/16	4	289.37	1	288.00	288.50	3	4,111	0.07%
2021/12/15	6.2	288.10	7	289.93	288.50	-0.8	4,132	-0.02%
2021/12/14	47.4	294.12	23	285.78	285.00	24.4	4,111	0.59%
2021/12/13	17.1	304.14	15	303.63	301.50	2.1	4,023	0.05%
2021/12/10	13	303.12	12.1	302.69	302.00	0.9	4,003	0.02%
2021/12/09	4.1	299.46	2.1	297.07	297.50	2.1	3,954	0.05%
2021/12/08	20.1	304.67	22.2	306.82	300.50	-2.1	3,946	-0.05%
2021/12/07	11	295.77	5	294.90	295.00	6	3,877	0.15%
2021/12/06	42.4	299.75	16	299.72	296.50	26.4	3,858	0.68%
2021/12/03	16	291.50	6	293.92	291.00	10	3,806	0.26%
2021/12/02	14.2	292.65	13	289.89	289.50	1.2	3,796	0.03%
2021/12/01	9	292.39	8	291.69	289.00	1	3,773	0.03%
2021/11/30	15.1	284.16	21	287.62	297.50	-5.9	3,724	-0.16%
2021/11/29	36.2	281.57	23	281.87	275.50	13.2	3,654	0.36%
2021/11/26	41.2	306.41	39.1	306.90	306.00	2.1	3,511	0.06%
2021/11/25	55.5	319.30	21.1	308.60	298.00	34.4	3,390	1.02%
2021/11/24	40	308.66	46	316.23	326.50	-5.9	3,206	-0.19%
2021/11/23	21	305.64	28.2	306.42	297.00	-7.2	3,159	-0.23%
2021/11/22	21.1	298.62	46	300.19	299.50	-24.9	3,066	-0.81%
2021/11/19	13	281.03	7.3	280.71	283.00	5.7	2,965	0.19%
2021/11/18	12.1	265.96	21.3	278.25	282.50	-9.2	2,880	-0.32%
2021/11/17	3	256.33	6	256.50	257.00	-3	2,743	-0.11%
2021/11/16	1	256.50	13	255.42	252.00	-12	2,732	-0.44%
2021/11/15	13	254.85	14.2	255.05	256.00	-1.2	2,735	-0.04%
2021/11/12	9.2	254.98	7	254.07	256.50	2.2	2,734	0.08%
2021/11/11	7	251.49	1.2	249.50	245.50	5.8	2,711	0.22%
2021/11/10	8.1	250.81	10.1	250.52	250.00	-2	2,702	-0.08%
2021/11/09	3	253.32	4.3	250.38	254.00	-1.3	2,700	-0.05%
2021/11/08	6.1	244.51	11.4	244.41	244.50	-5.3	2,702	-0.20%
2021/11/05	10	244.76	4	248.12	241.00	6	2,675	0.23%
2021/11/04	16.2	242.34	12	244.26	243.00	4.2	2,653	0.16%
2021/11/03	49.1	258.82	10	264.29	250.00	39.1	2,616	1.49%
2021/11/02	7	275.29	11	270.18	277.50	-4	2,491	-0.16%
2021/11/01	0.2	259.64	1	260.12	262.00	-0.8	2,498	-0.03%
2021/10/29	9	264.44	16	261.75	262.00	-7	2,496	-0.28%
2021/10/28	11	261.73	11.2	262.99	269.50	-0.2	2,483	-0.01%
2021/10/27	12	252.13	12	253.42	245.00	0	2,437	0.00%
2021/10/26	8	263.56	1.4	265.35	262.00	6.6	2,422	0.27%
2021/10/25	5.1	262.44	12.1	263.67	266.00	-7	2,451	-0.29%
2021/10/22	4.1	253.26	7	250.29	254.50	-2.9	2,448	-0.12%
2021/10/21	10	259.10	9	248.33	255.00	1	2,459	0.04%
2021/10/20	16	252.25	22.2	251.11	255.00	-6.2	2,418	-0.26%
2021/10/19	59	236.84	359.8	236.28	239.00	-300.8	2,374	-12.67%	大賣/鉅額交易
2021/10/18	899	235.36	613.9	234.96	233.00	285.2	2,220	12.84%	大買/大賣/鉅額交易
2021/10/15	8.1	204.30	20.4	206.32	214.50	-12.3	2,027	-0.61%
2021/10/14	13	188.50	14.4	194.62	197.00	-1.4	1,915	-0.07%
2021/10/13	2.1	178.31	2	179.50	179.50	0.1	1,813	0.01%
2021/10/12	9	181.11	9.9	183.64	180.50	-0.9	1,802	-0.05%
2021/10/08	0	0.00	0	167.50	168.50	0	1,733	0.00%
2021/10/07	5	167.20	6	167.67	167.50	-1	1,747	-0.06%
2021/10/06	1.1	170.93	5	169.10	166.00	-3.9	1,734	-0.22%
2021/10/05	1.3	174.48	10	172.90	172.00	-8.7	1,741	-0.50%
2021/10/04	4.4	181.08	0	0.00	177.00	4.4	1,739	0.25%
2021/10/01	0	183.50	8	182.44	183.00	-8	1,741	-0.46%
2021/09/30	1	185.51	5	186.00	185.00	-4	1,754	-0.23%
2021/09/29	2	185.75	1	186.00	185.00	1	1,788	0.06%
2021/09/28	1	189.50	1	190.00	189.50	0	1,813	0.00%
2021/09/27	1.3	191.00	5	191.00	190.00	-3.7	1,844	-0.20%
2021/09/24	5.1	193.16	2	193.00	191.00	3.1	1,904	0.16%
2021/09/23	36	193.78	89.2	196.18	192.50	-53.2	1,957	-2.72%
2021/09/22	6.2	184.55	2	186.00	184.50	4.2	1,946	0.21%
2021/09/17	1.1	184.48	0	0.00	183.00	1.1	1,966	0.06%
2021/09/16	2.2	185.26	1	184.00	183.50	1.2	1,971	0.06%
2021/09/15	2	185.25	2	186.25	185.00	0	1,981	0.00%
2021/09/14	1.2	186.33	1	188.50	186.00	0.2	1,994	0.01%
2021/09/13	2.1	190.76	0	0.00	189.50	2.1	2,017	0.10%
2021/09/10	0.4	190.95	2	190.50	190.00	-1.6	2,025	-0.08%
2021/09/09	1	191.00	0	0.00	191.00	1	2,061	0.05%
2021/09/08	6.1	193.48	2	193.50	190.50	4.1	2,066	0.20%
2021/09/07	89	198.76	326.1	197.62	195.00	-237.1	2,076	-11.42%	大賣/鉅額交易
2021/09/06	1	192.50	3.1	194.19	195.00	-2.1	2,096	-0.10%
2021/09/03	9	193.33	2	193.00	191.50	7	2,220	0.32%
2021/09/02	9.1	190.95	1	193.50	191.00	8.1	2,325	0.35%
2021/09/01	2	196.99	0	0.00	193.00	2	2,442	0.08%
2021/08/31	1.2	190.17	2	189.50	193.00	-0.8	2,441	-0.03%
2021/08/30	144.2	197.91	206.1	198.29	191.00	-61.9	2,448	-2.53%	大買/大賣/
2021/08/27	476.4	196.13	1,161.1	194.82	195.50	-684.7	2,478	-27.63%	大買/大賣/鉅額交易
2021/08/26	1,071	198.41	23.5	190.73	198.50	1,047.5	2,377	44.05%	大買/鉅額交易
2021/08/25	9	181.28	0	0.00	180.50	9	2,363	0.38%
2021/08/24	2.1	182.95	1	182.00	182.00	1.1	2,375	0.05%
2021/08/23	10.1	182.16	0	0.00	183.00	10.1	2,384	0.42%
2021/08/20	0	0.00	5	183.00	183.50	-5	2,403	-0.21%
2021/08/19	6.2	184.18	3	186.33	185.00	3.2	2,507	0.13%
2021/08/18	2.1	188.33	2	190.00	189.00	0.1	2,548	0.00%
2021/08/17	2.1	191.48	4.1	193.68	190.00	-2	2,560	-0.08%
2021/08/16	2.1	191.29	1	191.00	190.00	1.1	2,568	0.04%
2021/08/13	2	192.50	4.1	194.76	195.00	-2.1	2,607	-0.08%
2021/08/12	11	191.55	2.1	193.43	193.00	8.9	2,629	0.34%
2021/08/11	3	187.33	4	185.63	186.00	-1	2,648	-0.04%
2021/08/10	4.7	189.47	2	189.50	188.00	2.7	2,732	0.10%
2021/08/09	4.2	193.26	11	192.45	191.00	-6.8	2,839	-0.24%
2021/08/06	5	203.10	2	202.00	201.00	3	2,891	0.11%
2021/08/05	19.5	203.38	7.5	202.53	200.00	12	2,990	0.40%
2021/08/04	2	197.00	2	197.50	196.00	0	3,147	0.00%
2021/08/03	1	197.00	4	198.00	198.00	-3	3,205	-0.09%
2021/08/02	5	196.60	3	194.83	195.00	2	3,261	0.06%
2021/07/30	1	194.50	6	189.61	193.00	-5	3,320	-0.15%
2021/07/29	6	184.26	32.5	188.34	193.00	-26.4	3,319	-0.80%
2021/07/28	2.2	180.80	31	182.68	179.50	-28.8	3,294	-0.88%
2021/07/27	3.6	186.59	22	189.73	185.00	-18.4	3,317	-0.55%
2021/07/26	0	195.50	7	195.07	192.50	-7	3,381	-0.21%
2021/07/23	6.3	196.04	22	195.20	196.00	-15.7	3,441	-0.46%
2021/07/22	9.2	195.95	16	196.11	195.50	-6.9	3,532	-0.19%
2021/07/21	2.1	198.60	2	199.00	197.00	0.1	3,559	0.00%
2021/07/20	3.1	206.87	5	202.40	201.50	-1.9	3,588	-0.05%
2021/07/19	3	204.17	0	0.00	203.00	3	3,582	0.08%
2021/07/16	4	204.50	2	203.75	204.50	2	3,616	0.06%
2021/07/15	7.1	205.51	7	207.93	206.50	0.1	3,641	0.00%
2021/07/14	8.5	201.78	12	202.83	203.50	-3.5	3,670	-0.10%
2021/07/13	8.5	205.99	9	207.34	203.50	-0.5	3,681	-0.01%
2021/07/12	8	207.38	0	0.00	209.00	8	3,690	0.22%
2021/07/09	2.5	208.60	16	210.19	207.50	-13.5	3,683	-0.37%
2021/07/08	1.1	209.07	0	0.00	209.00	1.1	3,712	0.03%
2021/07/07	15.4	210.17	7	210.57	209.50	8.4	3,724	0.22%
2021/07/06	14.1	214.36	1	211.50	211.00	13.1	3,739	0.35%
2021/07/05	7	220.86	17	219.91	219.00	-10	3,756	-0.27%
2021/07/02	4	226.50	13	227.73	225.00	-9	3,753	-0.24%
2021/07/01	10	231.00	42.1	232.39	227.50	-32.1	3,753	-0.86%
2021/06/30	6.5	229.00	8.5	228.32	232.00	-2	3,737	-0.05%
2021/06/29	32	224.86	8	219.69	219.00	24	3,729	0.64%
2021/06/28	4	216.75	8	218.88	221.00	-4	3,759	-0.11%
2021/06/25	4	210.38	6	212.42	211.00	-2	3,815	-0.05%
2021/06/24	6	211.33	8	210.88	210.50	-2	3,996	-0.05%
2021/06/23	7	207.07	7	209.93	207.50	0	3,996	0.00%
2021/06/22	11.1	207.95	10	208.55	207.00	1.1	4,001	0.03%
2021/06/21	10.1	214.91	0	0.00	212.00	10.1	4,031	0.25%
2021/06/18	2	221.49	4	222.63	221.00	-2	4,037	-0.05%
2021/06/17	2	218.00	6	218.42	218.00	-4	4,021	-0.10%
2021/06/16	6	220.08	8	220.88	219.50	-2	4,050	-0.05%
2021/06/15	8.1	221.32	15	221.03	221.50	-6.9	4,063	-0.17%
2021/06/11	40.3	231.04	52.4	228.61	222.50	-12.1	4,046	-0.30%
2021/06/10	33	224.44	15.9	223.52	232.50	17.2	3,944	0.43%
2021/06/09	10	212.60	19.2	211.98	211.50	-9.2	3,939	-0.23%
2021/06/08	0.6	204.42	0	0.00	203.00	0.6	3,827	0.02%
2021/06/07	3	203.33	5	204.50	203.00	-2	3,828	-0.05%
2021/06/04	5.1	209.66	6.2	211.16	206.00	-1.1	3,813	-0.03%
2021/06/03	5	204.50	0	0.00	204.50	5	3,764	0.13%
2021/06/02	8	207.99	4	207.50	205.00	4	3,770	0.11%
2021/06/01	5	203.80	6	206.50	206.50	-1	3,770	-0.03%
2021/05/31	9	203.28	6	204.50	204.50	3	3,762	0.08%
2021/05/28	13.1	206.23	1	205.50	207.00	12.1	3,764	0.32%
2021/05/27	12	212.58	7	211.07	207.00	5	3,787	0.13%
2021/05/26	5.2	211.54	22.2	209.81	213.00	-17	3,736	-0.45%
2021/05/25	8	203.38	6	204.50	202.50	2	4,135	0.05%
2021/05/24	14	204.54	2.1	209.17	204.00	11.9	4,305	0.28%
2021/05/21	9	203.22	13	203.38	205.50	-4	4,611	-0.09%
2021/05/20	17	200.15	10	201.70	199.00	7	4,576	0.15%
2021/05/19	8.1	205.70	14	203.07	201.50	-5.9	4,638	-0.13%
2021/05/18	29.2	199.65	37	203.82	208.00	-7.8	4,650	-0.17%
2021/05/17	21.2	200.00	41	202.67	196.00	-19.8	4,676	-0.42%
2021/05/14	36	219.72	22	220.50	216.50	14	4,659	0.30%
2021/05/13	29.1	228.40	30	223.10	218.00	-0.9	4,622	-0.02%
2021/05/12	54.1	232.44	55.1	233.96	221.50	-1	4,591	-0.02%
2021/05/11	23.1	233.31	19	227.74	225.50	4.1	4,442	0.09%
2021/05/10	12.1	233.64	4	238.00	229.50	8.1	4,431	0.18%
2021/05/07	9	229.17	21.5	223.86	235.00	-12.5	4,396	-0.28%
2021/05/06	10.1	215.05	3.3	217.58	214.00	6.8	4,359	0.16%
2021/05/05	10.1	221.49	7.3	221.86	219.00	2.8	4,368	0.06%
2021/05/04	7.1	229.54	5	226.60	220.00	2.1	4,385	0.05%
2021/05/03	22.2	242.06	32.2	242.60	232.50	-10	4,357	-0.23%
2021/04/29	24.2	231.76	19.3	233.81	236.00	4.9	4,298	0.11%
2021/04/28	54.2	229.61	34	235.90	225.50	20.2	4,273	0.47%
2021/04/27	9	221.22	29	226.83	235.00	-20	4,205	-0.48%
2021/04/26	12.7	214.38	8	214.94	214.00	4.7	4,207	0.11%
2021/04/23	25.2	222.18	18	224.56	218.50	7.2	4,268	0.17%
2021/04/22	18.3	233.96	4	229.75	227.00	14.3	4,327	0.33%
2021/04/21	10	236.20	12	239.33	235.50	-2	4,405	-0.05%
2021/04/20	13.3	234.92	10.4	236.79	234.50	2.8	4,460	0.06%
2021/04/19	20.1	236.83	4.6	236.43	234.50	15.5	4,516	0.34%
2021/04/16	8	240.81	6.3	242.95	241.50	1.7	4,537	0.04%
2021/04/15	12.2	242.07	7	242.50	241.00	5.2	4,547	0.11%
2021/04/14	21.2	245.82	4.5	246.00	242.00	16.7	4,573	0.36%
2021/04/13	7	253.14	6.1	253.40	250.00	0.9	4,562	0.02%
2021/04/12	13	254.92	13	254.88	254.00	0	4,570	0.00%
2021/04/09	9	254.00	7	254.14	253.00	2	4,603	0.04%
2021/04/08	9.2	253.01	5	254.70	252.00	4.2	4,658	0.09%
2021/04/07	7	258.71	30.1	259.62	258.00	-23.1	4,685	-0.49%
2021/04/06	15.2	259.80	11.1	259.87	259.00	4.1	4,743	0.09%
2021/04/01	26.1	269.80	28.1	271.57	267.00	-2	4,772	-0.04%
2021/03/31	26	270.96	15.1	274.46	264.50	10.9	4,761	0.23%
2021/03/30	23.6	274.91	16.1	275.43	273.00	7.5	4,714	0.16%
2021/03/29	45.4	271.88	53.6	276.15	277.00	-8.3	4,642	-0.18%
2021/03/26	9	254.00	1.7	253.00	252.50	7.4	4,518	0.16%
2021/03/25	9	255.17	9	251.00	250.00	0	4,553	0.00%
2021/03/24	19	255.97	20.3	254.83	253.50	-1.3	4,589	-0.03%
2021/03/23	1.1	249.41	1	253.00	250.00	0.1	4,732	0.00%
2021/03/22	0.2	247.25	2	250.00	246.50	-1.8	4,817	-0.04%
2021/03/19	13.4	253.60	11	255.64	251.50	2.4	4,854	0.05%
2021/03/18	7	260.57	11.1	258.65	258.00	-4.1	4,961	-0.08%
2021/03/17	16	260.06	10	259.25	258.00	6	5,052	0.12%
2021/03/16	11.1	262.36	7.2	264.10	261.50	3.9	5,156	0.08%
2021/03/15	15.2	268.07	11	272.23	262.00	4.2	5,168	0.08%
2021/03/12	2	261.00	1	265.00	261.00	1	5,193	0.02%
2021/03/11	0.1	255.50	0.1	264.00	263.00	0	5,235	0.00%
2021/03/09	9	253.11	12	251.08	252.00	-3	5,325	-0.06%
2021/03/08	14.1	262.45	0	0.00	250.00	14.1	5,368	0.26%
2021/03/05	0.3	261.67	1.2	267.38	265.00	-0.9	5,415	-0.02%
2021/03/04	1	255.00	1	254.00	251.00	0	5,745	0.00%
2021/03/03	1	257.00	4	256.25	255.50	-3	5,817	-0.05%
2021/03/02	8.3	253.56	5.2	248.63	245.00	3.1	5,826	0.05%
2021/02/26	11.2	270.34	3.1	263.37	260.50	8.1	5,814	0.14%
2021/02/25	65.4	292.64	40.1	300.60	270.00	25.3	5,776	0.44%
2021/02/24	6	268.92	30.1	276.86	288.00	-24.1	5,346	-0.45%
2021/02/23	43.5	272.32	739	270.75	262.00	-695.5	5,197	-13.38%	大賣/鉅額交易
2021/02/22	0	0.00	3	254.00	254.00	-3	4,954	-0.06%
2021/02/19	723	230.93	15.1	228.09	231.00	707.9	5,022	14.10%	大買/鉅額交易
2021/02/18	9	212.94	22	211.75	210.00	-13	5,008	-0.26%
2021/02/17	18	216.28	11	218.77	208.00	7	5,015	0.14%
2021/02/05	2.1	205.81	16	203.56	220.00	-13.9	4,968	-0.28%
2021/02/04	6	199.58	9	199.94	200.00	-3	4,978	-0.06%
2021/02/03	31	203.85	24	204.23	198.50	7	5,008	0.14%
2021/02/02	18	192.39	18	189.92	198.00	0	5,037	0.00%
2021/02/01	5	182.90	36	181.68	184.50	-31	5,057	-0.61%
2021/01/29	3	188.17	4	189.25	184.50	-1	5,043	-0.02%
2021/01/28	3	191.67	3	193.67	192.50	0	5,091	0.00%
2021/01/27	2	194.25	6	197.00	195.00	-4	5,163	-0.08%
2021/01/26	13.1	198.51	8	195.94	195.00	5.1	5,186	0.10%
2021/01/25	10	206.95	6	204.17	203.00	4	5,185	0.08%
2021/01/22	5	210.69	4.5	211.56	207.00	0.5	5,215	0.01%
2021/01/21	0	0.00	3	209.00	213.50	-3	5,289	-0.06%
2021/01/20	6	204.27	7	208.86	207.00	-1	5,496	-0.02%
2021/01/19	11.1	208.09	1	207.00	206.00	10.1	5,514	0.18%
2021/01/18	12	207.46	19	210.18	210.00	-7	5,560	-0.13%
2021/01/15	14	197.93	20.2	197.46	199.00	-6.2	5,503	-0.11%
2021/01/14	11.5	195.43	9.2	195.76	189.00	2.3	5,417	0.04%
2021/01/13	23	207.17	8	205.06	202.00	15	5,323	0.28%
2021/01/12	13	217.69	4	217.88	213.50	9	5,269	0.17%
2021/01/11	19.1	216.60	3	212.50	212.50	16.1	5,204	0.31%
2021/01/08	7	223.14	6	224.08	222.50	1	5,218	0.02%
2021/01/07	6	224.67	13	227.85	225.00	-7	5,228	-0.13%
2021/01/06	10	226.10	8	229.19	225.50	2	5,209	0.04%
2021/01/05	0	0.00	1	231.00	230.50	-1	5,220	-0.02%
2021/01/04	16.1	232.36	4	233.13	229.00	12.1	5,227	0.23%
2020/12/31	9	251.78	7	244.21	241.00	2	5,212	0.04%
2020/12/30	1	243.50	4	245.50	246.50	-3	5,118	-0.06%
2020/12/29	14	248.54	20	247.55	242.00	-6	5,073	-0.12%
2020/12/28	14.1	242.66	13.3	241.79	244.50	0.8	5,001	0.02%
2020/12/25	7	231.29	16.9	231.26	231.00	-9.9	4,950	-0.20%
2020/12/24	7	227.50	6	229.50	226.00	1	4,948	0.02%
2020/12/23	6	233.67	5	239.40	233.00	1	4,959	0.02%
2020/12/22	12	239.08	12	236.38	237.00	0	4,986	0.00%
2020/12/21	6	235.67	5	238.20	233.50	1	4,990	0.02%
2020/12/18	12	242.58	13	243.42	238.50	-1	4,982	-0.02%
2020/12/17	38	248.92	21	249.74	240.50	17	5,021	0.34%
2020/12/16	8	240.88	20	245.73	248.50	-12	4,909	-0.24%
2020/12/15	7	230.79	12	229.00	226.00	-5	5,047	-0.10%
2020/12/14	55	250.94	517	251.58	238.50	-462	5,032	-9.18%	大賣/鉅額交易
2020/12/11	480	237.20	14	224.89	237.50	466	4,937	9.44%	大買/鉅額交易
2020/12/10	3	220.33	23	218.78	216.00	-20	4,882	-0.41%
2020/12/09	3.2	235.75	12	237.58	234.50	-8.8	4,796	-0.18%
2020/12/08	31.1	242.01	31.1	240.48	236.00	0	4,776	0.00%
2020/12/07	12	258.71	10	265.80	255.50	2	4,665	0.04%
2020/12/04	5.1	261.89	17	264.00	266.00	-12	4,665	-0.26%
2020/12/03	13	261.00	12	264.50	260.00	1	4,726	0.02%
2020/12/02	23.1	267.99	1	267.50	267.50	22.1	4,730	0.47%
2020/12/01	18.1	278.64	4	280.13	274.00	14.1	4,747	0.30%
2020/11/30	0	0.00	1	296.50	286.00	-1	4,774	-0.02%
2020/11/27	6	291.08	8.1	288.28	292.00	-2.1	4,452	-0.05%
2020/11/26	1	278.50	7	279.86	282.00	-6	4,425	-0.14%
2020/11/25	8	276.94	6	280.58	276.00	2	4,446	0.04%
2020/11/24	7	275.43	0	0.00	274.50	7	4,451	0.16%
2020/11/23	2	277.50	8	278.38	277.50	-6	4,506	-0.13%
2020/11/20	9.1	274.79	13	276.19	274.00	-3.9	4,575	-0.09%
2020/11/19	15.2	287.52	15	282.97	280.50	0.2	4,582	0.00%
2020/11/18	5	281.90	3	283.83	287.00	2	4,550	0.04%
2020/11/17	2	272.00	11	269.45	277.00	-9	4,617	-0.19%
2020/11/16	1	268.50	1	268.48	265.00	0	4,598	0.00%
2020/11/13	7	265.43	7	266.64	268.50	0	4,623	0.00%
2020/11/12	18	265.97	21	265.02	264.50	-3	4,625	-0.06%
2020/11/11	9	277.56	14.2	277.52	279.00	-5.2	4,559	-0.11%
2020/11/10	13	276.35	14.4	280.58	272.00	-1.4	4,573	-0.03%
2020/11/09	7.1	288.11	12	289.58	285.00	-4.9	4,571	-0.11%
2020/11/06	1.1	294.77	0	0.00	296.00	1.1	4,622	0.02%
2020/11/05	3.2	292.48	3	297.50	292.00	0.2	4,673	0.00%
2020/11/04	14.2	276.73	18	279.19	290.00	-3.8	4,689	-0.08%
2020/11/03	8	285.88	3	283.17	280.50	5	4,660	0.11%
2020/11/02	1	288.00	0	0.00	288.00	1	4,729	0.02%
2020/10/30	7.2	294.45	4	293.50	293.00	3.2	4,734	0.07%
2020/10/29	12.2	294.31	2	298.00	298.00	10.2	4,709	0.22%
2020/10/28	13.5	313.00	13	317.58	297.00	0.5	4,687	0.01%
2020/10/27	6	324.33	3	318.83	324.50	3	4,428	0.07%
2020/10/26	8	329.81	11	324.59	320.00	-3	4,371	-0.07%
2020/10/22	1	343.50	1	345.50	343.00	0	4,372	0.00%
2020/10/21	2	347.00	1	353.00	347.50	1	4,380	0.02%
2020/10/20	4	350.00	7	350.08	351.00	-3	4,380	-0.07%
2020/10/16	2	347.00	0	0.00	344.00	2	4,431	0.05%
2020/10/15	4	339.75	1	341.00	338.00	3	4,524	0.07%
2020/10/14	3	349.17	1	352.50	345.50	2	4,524	0.04%
2020/10/13	4	352.63	1	348.50	350.50	3	4,548	0.07%
2020/10/12	1	353.50	7	352.86	349.00	-6	4,651	-0.13%
2020/10/08	4	344.75	3	346.83	349.50	1	4,628	0.02%
2020/10/07	2	338.75	2	342.00	338.50	0	4,573	0.00%
2020/10/05	0	0.00	1	342.00	344.00	-1	4,614	-0.02%
2020/09/30	1	337.54	2	338.75	342.00	-1	4,623	-0.02%
2020/09/29	5	338.00	4	338.25	331.00	1	4,614	0.02%
2020/09/28	4	351.13	7	350.29	343.50	-3	4,689	-0.06%
2020/09/25	7	351.57	6	349.67	357.00	1	4,718	0.02%
2020/09/24	7	336.00	1	333.00	345.50	6	4,785	0.13%
2020/09/23	3	338.83	4	336.75	336.00	-1	4,796	-0.02%
2020/09/22	14	342.82	6	343.58	333.00	8	4,843	0.17%
2020/09/21	14	366.71	6	371.17	359.50	8	4,758	0.17%
2020/09/18	2	348.28	9	358.67	367.00	-7	4,698	-0.15%
2020/09/17	0	0.00	4	331.13	334.50	-4	4,477	-0.09%
2020/09/16	3	330.50	2	329.25	324.50	1	4,464	0.02%
2020/09/15	2	320.25	14	319.71	328.50	-12	4,437	-0.27%
2020/09/14	2	316.50	1	309.50	312.50	1	4,488	0.02%
2020/09/11	3	307.33	1	304.50	306.00	2	4,440	0.05%
2020/09/10	1	302.00	3	303.33	301.50	-2	4,397	-0.05%
2020/09/09	15	308.40	1	303.50	302.00	14	4,361	0.32%
2020/09/08	9	276.56	7	285.79	309.50	2	4,352	0.05%
2020/09/07	3	291.33	3	300.83	283.50	0	4,376	0.00%
2020/09/04	7	301.64	11	303.77	300.00	-4	4,377	-0.09%
2020/09/03	14	315.14	15	322.73	306.00	-1	4,422	-0.02%
2020/09/02	6	333.83	8	335.63	329.50	-2	4,374	-0.05%
2020/09/01	4	331.75	2	330.00	330.00	2	4,360	0.05%
2020/08/31	8	329.06	2	329.00	339.50	6	4,326	0.14%
2020/08/28	4	324.25	60	316.12	322.00	-56	4,298	-1.30%
2020/08/27	4	325.63	26	328.15	320.50	-22	4,276	-0.51%
2020/08/26	5	328.10	5	322.80	330.00	0	4,227	0.00%
2020/08/25	11	300.32	3	297.50	303.00	8	4,205	0.19%
2020/08/24	2	304.25	2	299.00	299.00	0	4,188	0.00%
2020/08/21	6	289.33	22	286.64	293.50	-16	4,166	-0.38%
2020/08/20	13	337.46	3	346.83	303.00	10	4,068	0.25%
2020/08/19	20	322.15	28	324.13	336.50	-8	4,045	-0.20%
2020/08/18	15	300.30	27.1	295.10	306.50	-12.1	4,028	-0.30%
2020/08/17	13	279.65	3	275.33	280.00	10	3,992	0.25%
2020/08/14	13	276.69	11	278.45	275.00	2	4,238	0.05%
2020/08/13	12	271.38	32	272.89	269.50	-20	4,159	-0.48%
2020/08/12	50	267.93	15	269.57	278.50	35	4,053	0.86%
2020/08/11	16	249.84	30	251.53	253.50	-14	3,946	-0.35%
2020/08/10	22	238.86	32	240.89	246.50	-10	3,898	-0.26%
2020/08/07	20	223.80	10	223.35	224.50	10	3,870	0.26%
2020/08/06	26.9	230.22	6	233.42	221.00	20.9	3,827	0.55%
2020/08/05	0	0.00	121	224.60	226.50	-121	3,743	-3.23%	大賣/鉅額交易
2020/08/04	5	213.50	15	211.17	213.50	-10	3,744	-0.27%
2020/08/03	16	193.84	169	197.78	203.50	-153	3,756	-4.07%	大賣/鉅額交易
2020/07/29	34	154.43	5	157.80	153.50	29	3,833	0.76%
2020/07/28	6	170.50	0	0.00	170.50	6	3,750	0.16%
2020/07/27	2	191.75	0	0.00	189.00	2	3,731	0.05%
2020/07/24	96.2	211.17	22	211.00	210.00	74.2	3,743	1.98%
2020/07/23	3	216.50	90	227.42	224.50	-87	3,790	-2.30%
2020/07/21	274.2	194.77	28	196.27	194.50	246.2	3,912	6.29%	大買/鉅額交易
2020/07/20	14.2	216.00	3	216.00	216.00	11.2	3,895	0.29%
2020/07/17	4.2	243.69	21	254.76	240.00	-16.8	4,122	-0.41%
2020/07/16	28.2	268.43	16.4	269.22	266.50	11.8	4,085	0.29%
2020/07/15	0	0.00	19	296.00	296.00	-19	3,937	-0.48%
2020/07/13	5	364.50	0	0.00	364.50	5	3,934	0.13%
2020/07/10	33	408.64	4	405.00	405.00	29	3,946	0.73%
2020/07/09	10	468.55	2.5	472.18	450.00	7.6	3,890	0.19%
2020/07/08	3	413.50	3	430.50	433.50	0	3,868	0.00%
2020/07/07	7	389.16	10	381.50	394.50	-3	3,871	-0.08%
2020/07/06	7	350.93	8	349.88	359.00	-1	3,749	-0.03%
2020/07/03	7	319.29	9	315.44	326.50	-2	3,679	-0.05%
2020/07/02	10	288.90	11	289.82	297.00	-1	3,538	-0.03%
2020/07/01	9	264.39	15	260.23	270.00	-6	3,447	-0.17%
2020/06/30	1	250.50	0	0.00	249.00	1	3,353	0.03%
2020/06/29	3	237.33	0	0.00	241.50	3	3,333	0.09%
2020/06/24	2	227.50	3	226.67	228.00	-1	3,300	-0.03%
2020/06/23	3	249.83	1.5	240.00	240.00	1.5	3,276	0.05%
2020/06/22	5	265.60	8	263.25	260.00	-3	3,249	-0.09%
2020/06/19	30	249.67	3	246.67	251.00	27	3,215	0.84%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	0	0.00	3	172.50	172.50	-3	3,126	-0.10%
2020/06/11	23.4	217.97	24	211.92	191.50	-0.6	3,080	-0.02%
2020/06/10	8	208.75	13	201.19	212.50	-5	2,963	-0.17%
2020/06/09	13.2	185.58	61	187.77	193.50	-47.8	2,913	-1.64%
2020/06/08	1	170.00	46	171.22	176.00	-45	2,801	-1.61%
2020/06/05	6	155.75	0	0.00	160.00	6	2,761	0.22%
2020/06/04	1	154.00	43	153.62	150.50	-42	2,754	-1.52%
2020/06/03	13	152.35	1	152.50	152.50	12	2,737	0.44%
2020/06/02	0	0.00	89	143.24	144.00	-89	2,706	-3.29%
2020/06/01	1	132.00	183	137.97	138.50	-182	2,681	-6.79%	大賣/鉅額交易
2020/05/29	402	147.00	10	140.00	139.50	392	2,654	14.77%	大買/鉅額交易
2020/05/28	0	0.00	2	130.00	134.00	-2	2,596	-0.08%
2020/05/27	3	118.67	2	118.00	126.00	1	2,615	0.04%
2020/05/26	13	134.08	8	125.38	123.50	5	2,638	0.19%
2020/05/25	9	134.44	1	130.50	132.50	8	2,589	0.31%
2020/05/22	12	124.63	21	115.14	125.00	-9	2,545	-0.35%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	29	125.47	104	126.21	127.00	-75	2,458	-3.05%	大賣/
2020/05/19	1	115.50	0	0.00	115.50	1	2,164	0.05%
2020/05/15	78	95.80	7.7	95.80	95.80	70.3	2,151	3.27%
2020/05/14	2	87.10	9	87.10	87.10	-7	2,131	-0.33%
2020/05/13	31	76.46	64	76.39	79.20	-33	2,079	-1.59%
2020/05/12	50	71.66	50	73.90	72.00	0	2,016	0.00%
2020/05/11	50	70.62	71	73.75	73.00	-21	1,979	-1.06%
2020/05/08	67	75.25	133	78.13	75.20	-66	1,939	-3.40%	大賣/
2020/05/07	133	69.30	26	69.52	74.00	107	1,891	5.66%	大買/鉅額交易
2020/05/06	2	72.50	100	72.10	68.00	-98	1,838	-5.33%
2020/05/05	116	67.21	140	67.70	67.70	-24	1,795	-1.34%	大買/大賣/
2020/05/04	55	58.64	10	61.60	61.60	45	1,715	2.62%
2020/04/30	60	54.68	12.1	55.58	56.00	47.9	1,682	2.84%
2020/04/29	15	52.50	5	54.00	52.80	10	1,644	0.61%
2020/04/28	3	52.37	0	0.00	51.60	3	1,625	0.18%
2020/04/27	8	55.95	5	54.68	55.80	3	1,583	0.19%
2020/04/24	36	55.32	23.1	54.11	55.10	12.9	1,505	0.86%
2020/04/23	16	51.69	35.5	50.09	51.70	-19.5	1,350	-1.44%
2020/04/22	9	46.37	42	47.10	47.00	-33	1,252	-2.64%
2020/04/21	16	46.10	48	45.98	46.10	-32	1,106	-2.89%
2020/04/20	0	0.00	5	41.95	41.95	-5	829	-0.60%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	13	31.92	0	0.00	31.55	13	795	1.63%
2020/04/13	0	0.00	4	30.75	31.30	-4	778	-0.51%
2020/04/10	0	0.00	1	30.10	29.95	-1	758	-0.13%
2020/04/09	3	29.83	2	30.00	30.10	1	766	0.13%
2020/04/08	0	0.00	7	28.76	29.85	-7	758	-0.92%
2020/04/06	5	25.20	2	26.78	27.00	3	755	0.40%
2020/03/31	0	0.00	0.1	24.90	24.85	-0.1	789	-0.01%
2020/03/26	2	25.50	0	0.00	25.05	2	790	0.25%
2020/03/25	1	24.95	0	0.00	25.00	1	784	0.13%
2020/03/24	0	0.00	4	22.69	23.15	-4	770	-0.52%
2020/03/19	6	20.43	0	0.00	20.30	6	762	0.79%
2020/03/17	3	23.27	0	0.00	23.80	3	745	0.40%
2020/03/16	1	25.40	10	25.50	25.40	-9	725	-1.24%
2020/03/13	2	25.85	0	0.00	26.50	2	718	0.28%
2020/03/12	2	28.20	0	0.00	28.50	2	696	0.29%
2020/03/10	1	29.70	1	29.80	30.15	0	715	0.00%
2020/03/09	10	31.50	0	0.00	30.75	10	712	1.40%
2020/03/04	1	30.35	1	30.30	30.50	0	690	0.00%
2020/03/03	0	0.00	1	30.90	30.60	-1	687	-0.15%
2020/03/02	1	30.10	0	0.00	30.80	1	681	0.15%
2020/02/27	3	30.85	0	0.00	31.30	3	662	0.45%
2020/02/26	0	0.00	9	33.10	33.10	-9	607	-1.49%
2020/02/25	0	0.00	6	30.10	30.10	-6	550	-1.09%
2020/02/24	0	0.00	2	30.20	30.05	-2	577	-0.35%
2020/02/21	1	30.00	0	0.00	30.00	1	597	0.17%
2020/02/20	0	0.00	4	30.34	30.55	-4	588	-0.68%
2020/02/12	1	29.45	0	0.00	29.45	1	565	0.18%
2020/02/11	0	0.00	1	28.60	28.55	-1	553	-0.18%
2020/02/10	1	28.60	0	0.00	28.30	1	552	0.18%
2020/02/07	3	27.52	0	0.00	27.35	3	547	0.55%
2020/02/06	0	0.00	3	28.00	28.00	-3	545	-0.55%
2020/02/03	1	26.30	0	0.00	26.45	1	536	0.19%
2020/01/30	0	0.00	10	28.36	27.80	-10	532	-1.88%
2020/01/20	2	29.10	0	0.00	29.15	2	539	0.37%
2020/01/16	1	29.35	0	0.00	29.40	1	532	0.19%
2020/01/14	0	0.00	1	30.20	29.90	-1	530	-0.19%
2020/01/10	1	29.50	0	0.00	29.60	1	520	0.19%
2020/01/09	0	0.00	3	29.40	29.45	-3	519	-0.58%
2020/01/08	1	29.45	0	0.00	29.40	1	520	0.19%
2020/01/07	1	29.90	0	0.00	30.00	1	516	0.19%
2020/01/06	0	0.00	2	30.60	30.55	-2	509	-0.39%
2020/01/03	0	0.00	2	30.43	30.50	-2	500	-0.40%
2019/12/31	3	29.43	0	0.00	29.40	3	478	0.63%
2019/12/30	4	30.00	3	29.60	29.80	1	481	0.21%
2019/12/27	3	31.75	1	31.75	31.70	2	453	0.44%
2019/12/26	0	0.00	2	30.53	31.00	-2	426	-0.47%
2019/12/25	0	0.00	3	29.80	30.00	-3	406	-0.74%
2019/12/18	0	0.00	2	29.35	29.15	-2	395	-0.51%
2019/12/17	0	0.00	1	29.10	29.15	-1	394	-0.25%
2019/12/16	0	0.00	1	29.95	29.25	-1	396	-0.25%
2019/12/13	1	28.75	0	0.00	28.50	1	386	0.26%
2019/12/11	0	0.00	17	29.04	29.10	-17	389	-4.36%
2019/12/06	2	29.98	1	30.85	29.75	1	387	0.26%
2019/12/05	14	30.14	3	31.20	30.80	11	375	2.93%
2019/12/04	0	0.00	2	29.38	29.50	-2	350	-0.57%
2019/12/02	1	28.40	0	0.00	28.40	1	351	0.28%
2019/11/26	0	0.00	10	29.53	28.85	-10	362	-2.76%
2019/11/25	0	0.00	2	29.45	29.45	-2	358	-0.56%
2019/11/22	0	0.00	1	29.70	29.80	-1	354	-0.28%
2019/11/21	14	30.30	6	29.78	29.50	8	345	2.32%
2019/11/20	5	28.69	2	28.50	29.35	3	324	0.92%
2019/11/18	1	27.20	2	27.00	27.15	-1	305	-0.33%
2019/11/15	0	0.00	2	27.95	27.90	-2	319	-0.63%
2019/11/05	1	26.85	0	0.00	26.90	1	331	0.30%
2019/10/30	0	0.00	3	27.05	27.25	-3	342	-0.88%
2019/10/29	0.1	26.60	5	26.55	26.60	-4.9	341	-1.43%
2019/10/28	1.4	26.89	0	0.00	26.70	1.4	341	0.41%
2019/10/23	0.3	27.70	0	0.00	27.70	0.3	332	0.09%
2019/10/17	2	27.65	2	27.60	27.90	0	343	0.00%
2019/10/16	0	0.00	1	27.65	27.60	-1	353	-0.28%
2019/10/04	1	28.00	0.1	27.65	27.90	0.9	354	0.26%
2019/10/01	1	28.55	0	0.00	28.85	1	342	0.29%
2019/09/27	1	29.00	0	0.00	29.05	1	340	0.29%
2019/09/26	1	29.00	0	0.00	29.25	1	342	0.29%
2019/09/18	1	29.90	0	0.00	29.60	1	337	0.30%
2019/09/10	1	29.05	0	0.00	29.10	1	330	0.30%
2019/09/06	1	29.45	0	0.00	29.70	1	334	0.30%
2019/09/03	3	30.55	0	0.00	30.50	3	321	0.93%
2019/08/23	0.3	29.70	0	0.00	29.80	0.3	292	0.09%
2019/08/22	0	0.00	1	30.70	30.70	-1	280	-0.36%
2019/08/20	0	0.00	1	31.20	30.90	-1	271	-0.37%
2019/08/19	1	30.75	1	29.85	30.75	0	252	0.00%
2019/08/16	0	0.00	1	29.30	29.30	-1	234	-0.43%
2019/08/15	0	0.00	1	29.10	29.05	-1	229	-0.44%
2019/08/13	0	0.00	1	29.10	29.15	-1	226	-0.44%
2019/08/12	0	0.00	1	29.15	29.10	-1	226	-0.44%
2019/08/08	1	28.90	2	28.90	29.00	-1	225	-0.44%
2019/08/05	2	28.98	1	29.15	28.90	1	226	0.44%
2019/08/02	1	28.10	0	0.00	28.30	1	217	0.46%
2019/07/29	2	29.38	0	0.00	28.90	2	211	0.94%
2019/07/26	3	28.75	0	0.00	29.00	3	211	1.42%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/05	2	28.73	0	0.00	28.65	2	209	0.96%
2019/07/02	0	0.00	1	28.35	28.25	-1	212	-0.47%
2019/06/14	2	28.80	0	0.00	28.65	2	230	0.87%
2019/04/29	5	29.00	0	0.00	28.80	5	563	0.89%
2019/04/25	0	0.00	1	29.75	29.75	-1	558	-0.18%
2019/04/18	10	29.80	0	0.00	29.55	10	564	1.77%
2019/04/17	5	29.90	0	0.00	29.90	5	580	0.86%
2019/04/03	0	0.00	1	29.35	29.30	-1	564	-0.18%
2019/04/02	0	0.00	3	29.00	28.95	-3	562	-0.53%
2019/03/29	0	0.00	2	29.50	29.40	-2	556	-0.36%
2019/03/19	1	29.70	0	0.00	29.35	1	552	0.18%
2019/03/15	0	0.00	1	29.60	29.45	-1	541	-0.18%
2019/03/14	1	30.70	0	0.00	30.00	1	526	0.19%
2019/03/13	1	31.45	0	0.00	31.10	1	511	0.20%
2019/03/12	2	31.70	0	0.00	31.65	2	508	0.39%
2019/03/08	0	0.00	18	33.56	33.10	-18	504	-3.57%
2019/03/06	15	31.98	0	0.00	32.00	15	463	3.24%
2019/03/05	1	31.80	0	0.00	31.80	1	463	0.22%
2019/03/04	1	32.50	5	32.20	32.05	-4	462	-0.86%
2019/02/25	2	30.88	0	0.00	30.95	2	461	0.43%
2019/02/22	2	31.70	0	0.00	31.50	2	454	0.44%
2019/02/21	0	0.00	2	32.70	32.25	-2	447	-0.45%
2019/02/18	0	0.00	1	32.65	32.70	-1	387	-0.26%
2019/02/15	1	29.95	0	0.00	29.75	1	322	0.31%
2019/02/14	2	28.90	7	29.10	29.10	-5	299	-1.67%
2019/02/11	9	28.15	0	0.00	28.35	9	295	3.05%
2019/01/09	0	0.00	4	28.00	27.80	-4	401	-1.00%
2019/01/08	4	28.70	0	0.00	28.40	4	402	0.99%
2018/12/26	0	0.00	3	26.30	26.20	-3	575	-0.52%
2018/12/06	3	27.30	0	0.00	26.85	3	709	0.42%
2018/12/03	0.5	28.10	0	0.00	28.30	0.5	779	0.06%
2018/11/29	1	28.10	0	0.00	28.50	1	768	0.13%
2018/11/26	0	0.00	2	27.80	27.90	-2	757	-0.26%
2018/11/23	2	28.10	0	0.00	27.70	2	756	0.26%
2018/11/16	0	0.00	1	27.20	27.15	-1	747	-0.13%
2018/11/14	2	27.08	0	0.00	27.10	2	745	0.27%
2018/11/12	1	27.60	0	0.00	27.10	1	747	0.13%
2018/11/08	3	28.33	0	0.00	28.35	3	747	0.40%
2018/11/07	1	28.65	4	28.60	28.30	-3	744	-0.40%
2018/11/06	5	28.79	0	0.00	28.60	5	749	0.67%
2018/10/30	0	0.00	5	26.50	26.55	-5	739	-0.68%
2018/10/26	0	0.00	1	28.00	27.80	-1	735	-0.14%
2018/10/25	0	0.00	10	27.94	27.75	-10	731	-1.37%
2018/10/24	5	28.95	0	0.00	28.70	5	726	0.69%
2018/10/23	7	29.43	2	29.55	29.20	5	717	0.70%
2018/10/22	1	30.00	3	29.78	29.35	-2	708	-0.28%
2018/10/19	1	28.90	0	0.00	29.15	1	694	0.14%
2018/10/18	2	29.13	10	29.33	28.70	-8	687	-1.16%
2018/10/17	0	0.00	2	27.38	28.25	-2	671	-0.30%
2018/10/16	1	27.00	1	27.00	26.90	0	660	0.00%
2018/10/12	3	26.27	1	25.30	26.05	2	655	0.31%
2018/10/11	10	26.25	297	26.20	26.20	-287	652	-43.98%	大賣/鉅額交易
2018/10/09	3	31.30	202	30.55	29.10	-199	630	-31.55%	大賣/鉅額交易
2018/10/08	499	31.90	0	0.00	31.90	499	578	86.26%	大買/鉅額交易
2018/10/04	0	0.00	5	28.50	29.40	-5	502	-1.00%
2018/09/27	0	0.00	2	28.45	28.30	-2	538	-0.37%
2018/09/26	2	28.55	12.9	28.74	28.50	-10.9	536	-2.03%
2018/09/21	0	0.00	1	27.85	27.60	-1	534	-0.19%
2018/09/13	1	30.00	0	0.00	29.20	1	531	0.19%
2018/09/12	0	0.00	38	29.20	29.20	-38	495	-7.68%
2018/09/11	0	0.00	18	26.50	26.55	-18	472	-3.81%
2018/09/07	0	0.00	1	28.10	28.95	-1	447	-0.22%
2018/09/06	1	26.50	0	0.00	26.40	1	412	0.24%
2018/08/23	10	26.40	0	0.00	26.40	10	598	1.67%
2018/08/22	1	25.40	0	0.00	25.40	1	620	0.16%
2018/08/20	0	0.00	10	25.75	25.40	-10	671	-1.49%
2018/08/17	1	26.20	0	0.00	25.70	1	693	0.14%
2018/08/14	3	26.75	0	0.00	26.70	3	748	0.40%
2018/08/13	1	27.20	0	0.00	26.35	1	758	0.13%
2018/07/24	3	29.20	0	0.00	29.05	3	1,792	0.17%
2018/07/11	3	32.00	2	32.05	31.65	1	1,944	0.05%
2018/07/09	0	0.00	1	29.15	29.05	-1	1,979	-0.05%
2018/07/06	1	28.20	0	0.00	27.90	1	2,023	0.05%
2018/07/05	2	28.35	0	0.00	27.90	2	2,052	0.10%
2018/07/04	1	30.15	1	29.10	29.10	0	2,132	0.00%
2018/07/03	6	30.53	0	0.00	29.85	6	2,203	0.27%
2018/06/27	47	32.04	0	0.00	31.65	47	2,215	2.12%
2018/06/25	9	33.10	0	0.00	32.80	9	2,227	0.40%
2018/06/22	0	0.00	2	32.60	32.70	-2	2,239	-0.09%
2018/06/21	4	32.63	0	0.00	32.90	4	2,272	0.18%
2018/06/19	1	33.00	0	0.00	32.75	1	2,299	0.04%
2018/06/15	1	32.90	1	33.60	33.20	0	2,318	0.00%
2018/06/11	3	33.93	1	34.30	34.70	2	2,475	0.08%
2018/06/08	5	33.50	0	0.00	33.10	5	2,514	0.20%
2018/06/07	0	0.00	6	33.95	33.85	-6	2,502	-0.24%
2018/06/06	2	35.25	2	34.40	34.45	0	2,494	0.00%
2018/06/04	1	36.40	0	0.00	35.90	1	2,490	0.04%
2018/06/01	0	0.00	1	36.65	36.50	-1	2,497	-0.04%
2018/05/30	1	34.60	0	0.00	34.60	1	2,564	0.04%
2018/05/29	0	0.00	10	35.60	35.75	-10	2,547	-0.39%
2018/05/25	1	36.80	0	0.00	36.80	1	2,556	0.04%
2018/05/24	0	0.00	2	38.08	37.60	-2	2,532	-0.08%
2018/05/23	1	38.80	2	38.20	38.00	-1	2,517	-0.04%
2018/05/22	0	0.00	3.1	37.85	37.75	-3.1	2,501	-0.12%
2018/05/16	0	0.00	1	38.90	38.50	-1	2,429	-0.04%
2018/05/15	1	39.50	4	38.70	38.45	-3	2,403	-0.12%
2018/05/14	3	38.37	7	36.80	39.00	-4	2,370	-0.17%
2018/05/11	4	37.88	0	0.00	36.05	4	2,323	0.17%
2018/05/10	2	37.30	2	37.88	37.90	0	2,277	0.00%
2018/05/09	4	38.69	1	39.50	37.60	3	2,226	0.13%
2018/05/08	4	39.94	3	40.53	39.65	1	2,153	0.05%
2018/05/07	3	42.23	8	40.88	40.70	-5	2,087	-0.24%
2018/05/04	12	37.87	13	38.41	40.40	-1	1,959	-0.05%
2018/05/03	17	39.18	58	39.24	39.60	-41	1,774	-2.31%
2018/05/02	12	36.00	10	36.00	36.00	2	1,491	0.13%
2018/04/30	29	32.75	0	0.00	32.75	29	1,461	1.98%
2018/04/24	1	30.20	10	30.23	30.00	-9	1,372	-0.66%
2018/04/23	10	31.70	2	31.90	31.90	8	1,352	0.59%
2018/04/20	1	31.95	0	0.00	31.70	1	1,337	0.07%
2018/04/18	0	0.00	8	29.43	29.45	-8	1,300	-0.62%
2018/04/16	0	0.00	8	31.35	30.60	-8	1,273	-0.63%
2018/04/13	1	32.75	1	31.80	31.80	0	1,253	0.00%
2018/04/12	9	32.67	14	32.46	32.30	-5	1,235	-0.40%
2018/04/11	4	31.49	16	30.40	31.85	-12	1,180	-1.02%
2018/04/10	35	31.43	16	31.20	30.80	19	1,142	1.66%
2018/04/09	17	29.76	2	30.00	30.05	15	1,055	1.42%
2018/04/03	0	0.00	1	27.30	27.35	-1	982	-0.10%
2018/03/29	0	0.00	1	27.40	27.50	-1	947	-0.11%
2018/03/27	1	28.00	2	27.78	27.70	-1	936	-0.11%
2018/03/26	4	28.14	4	27.35	28.35	0	921	0.00%
2018/03/23	0	0.00	2	26.48	26.60	-2	885	-0.23%
2018/03/22	0	0.00	3	28.00	26.80	-3	865	-0.35%
2018/03/19	2	28.10	2	28.18	28.10	0	796	0.00%
2018/03/16	0	0.00	5	26.75	27.30	-5	748	-0.67%
2018/03/15	12	27.33	52	26.95	27.30	-40	717	-5.57%
2018/03/14	50	26.45	4	26.45	26.45	46	634	7.25%
2018/03/09	1	23.80	0	0.00	23.80	1	570	0.18%
2018/03/06	1	25.50	4	24.80	25.15	-3	517	-0.58%
2018/03/05	4	24.40	2	25.15	25.15	2	458	0.44%
2018/03/01	2	23.40	2	22.55	23.40	0	384	0.00%
2018/02/27	3	22.22	1	21.00	22.60	2	345	0.58%
2018/02/07	1	20.00	0	0.00	20.00	1	347	0.29%
2018/02/06	0	0.00	0.7	19.85	19.85	-0.7	344	-0.20%
2018/01/10	0	0.00	1	21.90	21.85	-1	326	-0.31%