合一 (4743)-富邦-敦南券商分點個股進出

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
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082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-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	152.25	0	0.00	152.50	2	2,172	0.09%
2024/04/24	0	0.00	1.5	154.00	153.50	-1.5	2,194	-0.07%
2024/04/23	1	155.00	16	153.94	155.00	-15	2,234	-0.67%
2024/04/22	3	149.49	2.5	150.40	149.00	0.5	2,232	0.02%
2024/04/19	14.1	148.49	22	155.00	145.50	-7.9	2,196	-0.36%
2024/04/18	2.1	154.77	13.1	155.83	157.00	-11	2,122	-0.52%
2024/04/17	0.4	159.97	20.2	158.01	158.00	-19.8	2,098	-0.94%
2024/04/16	6.9	161.49	2	162.73	159.00	4.9	2,084	0.24%
2024/04/15	1.2	167.50	0	0.00	166.00	1.2	2,027	0.06%
2024/04/12	1	173.00	6	173.58	172.00	-5	1,995	-0.25%
2024/04/11	4	177.00	0.1	176.50	175.50	3.9	1,988	0.20%
2024/04/10	1	175.50	4.1	175.74	175.00	-3.1	2,051	-0.15%
2024/04/09	0.2	175.50	0	0.00	173.50	0.2	2,053	0.01%
2024/04/08	2	173.75	2.2	175.14	174.00	-0.2	2,046	-0.01%
2024/04/03	1.1	171.95	12	171.50	172.00	-10.9	2,026	-0.54%
2024/04/02	1	173.00	1	173.50	172.50	0	2,041	0.00%
2024/04/01	13	178.00	10.2	175.09	172.50	2.8	2,083	0.13%
2024/03/29	1	173.50	0	0.00	175.50	1	2,047	0.05%
2024/03/28	0.1	175.00	2.5	175.60	174.00	-2.4	2,049	-0.12%
2024/03/27	2.4	175.67	2.1	174.98	174.00	0.3	2,041	0.01%
2024/03/26	0	0.00	2.2	175.58	171.00	-2.2	2,022	-0.11%
2024/03/25	4	173.38	5	174.90	173.00	-1	2,009	-0.05%
2024/03/22	1	173.00	2	173.51	172.50	-1	2,007	-0.05%
2024/03/21	0	0.00	2.1	170.81	172.50	-2.1	2,006	-0.10%
2024/03/20	4	166.63	0	0.00	167.00	4	2,021	0.20%
2024/03/19	3.6	165.18	0.6	166.92	165.00	3	2,029	0.15%
2024/03/18	3.2	166.22	0	0.00	165.00	3.2	2,039	0.16%
2024/03/15	1.3	168.50	10.3	168.76	168.00	-9	2,045	-0.44%
2024/03/14	3.3	170.16	1.2	171.42	168.00	2.1	2,049	0.10%
2024/03/13	1.5	168.47	1.3	171.31	167.00	0.2	2,040	0.01%
2024/03/12	1	171.00	0	0.00	171.00	1	2,034	0.05%
2024/03/11	7	172.36	1	170.50	170.50	6	2,075	0.29%
2024/03/08	11.1	175.54	1.2	184.17	171.00	9.9	2,127	0.47%
2024/03/07	6.2	170.20	13.4	176.92	184.00	-7.1	2,013	-0.35%
2024/03/06	1	168.00	0	168.50	167.50	1	1,906	0.05%
2024/03/05	7.4	170.08	0.4	170.00	168.50	7	1,922	0.36%
2024/03/04	8.1	171.13	3	171.00	171.00	5.1	1,918	0.26%
2024/03/01	4	175.88	0	0.00	174.00	4	1,908	0.21%
2024/02/29	4	176.00	0	0.00	176.50	4	1,955	0.20%
2024/02/27	0	0.00	10	177.15	177.00	-10	1,975	-0.51%
2024/02/26	1	179.46	9	180.94	181.00	-8	1,996	-0.40%
2024/02/23	0	177.00	0	0.00	176.50	0	2,029	0.00%
2024/02/22	1.2	176.17	0	0.00	175.50	1.2	2,078	0.06%
2024/02/21	0	0.00	7	180.71	177.00	-7	2,111	-0.33%
2024/02/20	0.1	179.00	0	0.00	178.00	0.1	2,187	0.00%
2024/02/19	1	179.50	2	179.25	178.00	-1	2,289	-0.04%
2024/02/16	0.1	176.00	7.4	176.19	177.00	-7.3	2,342	-0.31%
2024/02/15	3	171.83	1	173.00	173.00	2	2,486	0.08%
2024/02/05	6	173.92	4	173.75	172.50	2	2,681	0.07%
2024/02/02	0	0.00	0.5	175.00	174.00	-0.5	3,394	-0.01%
2024/02/01	1	172.50	5	173.00	173.00	-4	3,628	-0.11%
2024/01/31	0	0.00	16	173.00	173.00	-16	4,077	-0.39%
2024/01/30	1	174.00	1	175.00	172.50	0	4,184	0.00%
2024/01/29	6	175.83	0	0.00	175.50	6	4,197	0.14%
2024/01/26	11	175.59	2	176.00	176.50	9	4,221	0.21%
2024/01/25	2	174.00	6.7	174.00	174.00	-4.7	4,249	-0.11%
2024/01/24	6.1	177.10	0	0.00	176.50	6.1	4,272	0.14%
2024/01/22	4	180.50	9	181.00	179.50	-5	4,396	-0.11%
2024/01/19	2	173.00	2	176.75	175.50	0	4,512	0.00%
2024/01/18	7.3	170.40	2	173.50	172.50	5.3	4,585	0.12%
2024/01/17	10	173.40	30	172.33	172.50	-20	4,637	-0.43%
2024/01/16	29.3	178.02	1.1	178.06	177.50	28.2	4,672	0.60%
2024/01/15	0.2	180.80	1	182.50	182.50	-0.8	4,718	-0.02%
2024/01/12	1.2	182.96	1.6	181.64	180.00	-0.4	4,792	-0.01%
2024/01/11	1.2	182.43	1	184.00	184.00	0.2	4,915	0.00%
2024/01/10	0	0.00	2	182.75	183.50	-2	4,917	-0.04%
2024/01/09	0	0.00	1	181.50	182.00	-1	4,919	-0.02%
2024/01/08	0	0.00	1	183.50	183.50	-1	4,950	-0.02%
2024/01/05	3.2	184.53	10	184.50	184.50	-6.8	4,950	-0.14%
2024/01/04	7.4	185.66	2	181.52	183.00	5.4	4,935	0.11%
2024/01/03	0.1	192.96	0	0.00	192.00	0.1	4,867	0.00%
2024/01/02	0	0.00	1	193.50	193.50	-1	4,860	-0.02%
2023/12/29	0	0.00	1	194.50	194.50	-1	4,868	-0.02%
2023/12/28	4	192.63	0	0.00	192.50	4	4,892	0.08%
2023/12/27	40.1	200.94	35	200.54	196.50	5.1	4,874	0.10%
2023/12/26	3	196.50	6	196.25	197.00	-3	4,828	-0.06%
2023/12/25	0	0.00	0.1	193.50	192.50	-0.1	4,823	0.00%
2023/12/22	1.3	193.81	0	0.00	194.50	1.3	4,819	0.03%
2023/12/20	6	192.08	1	193.00	191.50	5	4,828	0.10%
2023/12/19	3.2	191.34	0	0.00	191.50	3.2	4,825	0.07%
2023/12/18	5	194.60	2	194.75	193.50	3	4,828	0.06%
2023/12/15	20.3	195.74	2	196.00	196.50	18.3	4,818	0.38%
2023/12/14	0.2	193.00	0	0.00	193.00	0.2	4,797	0.00%
2023/12/13	2.1	192.97	3	192.50	191.00	-0.9	4,784	-0.02%
2023/12/12	1	193.00	2	193.50	194.50	-1	4,793	-0.02%
2023/12/11	3	191.67	0	0.00	191.00	3	4,781	0.06%
2023/12/08	1	193.02	0	0.00	193.50	1	4,776	0.02%
2023/12/07	9	194.89	2	195.25	193.50	7	4,768	0.15%
2023/12/06	7.2	194.45	2.5	195.90	195.50	4.7	4,769	0.10%
2023/12/05	5	199.70	0	0.00	198.00	5	4,730	0.11%
2023/12/04	4	206.13	36	205.29	205.00	-32	4,664	-0.69%
2023/12/01	7	207.14	2	208.00	205.00	5	4,661	0.11%
2023/11/30	11	205.36	1	206.50	205.00	10	4,703	0.21%
2023/11/29	1	205.50	2	205.25	208.00	-1	4,676	-0.02%
2023/11/28	0	0.00	2	204.75	204.00	-2	4,681	-0.04%
2023/11/27	1	205.50	2.1	208.90	204.00	-1.1	4,723	-0.02%
2023/11/24	0	203.00	2	203.75	205.00	-2	4,718	-0.04%
2023/11/22	4	206.88	1	210.00	204.50	3	4,667	0.06%
2023/11/21	12.8	204.39	3	206.83	205.50	9.8	4,608	0.21%
2023/11/20	0.5	207.00	2	207.50	206.00	-1.5	4,561	-0.03%
2023/11/17	7.5	208.85	4	207.63	206.50	3.5	4,525	0.08%
2023/11/16	4	216.13	2	212.25	211.50	2	4,449	0.05%
2023/11/15	40	215.63	13.5	215.30	214.00	26.5	4,358	0.61%
2023/11/14	15.6	211.91	46	212.07	211.50	-30.5	4,298	-0.71%
2023/11/13	7.5	219.93	11	218.91	218.00	-3.5	4,157	-0.08%
2023/11/10	33.6	235.33	85.2	228.84	220.50	-51.6	3,987	-1.30%
2023/11/09	6.1	229.51	5.3	230.49	230.50	0.8	3,300	0.03%
2023/11/08	38.6	222.90	79.8	221.44	226.50	-41.2	3,149	-1.31%
2023/11/07	2	213.50	16.1	217.07	217.50	-14.1	2,710	-0.52%
2023/11/06	3	195.17	2	196.24	198.00	1	2,615	0.04%
2023/11/03	1.1	193.93	6	193.50	193.00	-4.9	2,610	-0.19%
2023/11/02	5	193.20	3	192.33	192.00	2	2,602	0.08%
2023/11/01	2	196.00	3	194.50	195.50	-1	2,578	-0.04%
2023/10/31	3	197.00	6	198.26	196.00	-3	2,560	-0.12%
2023/10/30	4	198.25	1	198.00	198.00	3	2,538	0.12%
2023/10/27	9.2	202.49	9.6	202.15	203.50	-0.4	2,469	-0.02%
2023/10/26	25	194.78	2	196.75	197.00	23	2,330	0.99%
2023/10/25	23.6	195.52	18.1	195.55	194.50	5.5	2,262	0.24%
2023/10/24	25.2	190.23	12	191.83	189.50	13.2	2,193	0.60%
2023/10/23	13	190.81	11.6	191.25	189.00	1.4	2,128	0.07%
2023/10/20	4.6	189.24	1	190.94	183.50	3.6	2,068	0.18%
2023/10/19	17	188.09	15.2	188.72	190.50	1.8	1,999	0.09%
2023/10/18	0	0.00	1	179.00	175.00	-1	1,914	-0.05%
2023/10/16	21	180.37	5	179.10	181.50	16	1,970	0.81%
2023/10/13	0	0.00	16	174.50	173.50	-16	1,970	-0.81%
2023/10/12	0	176.00	10	177.50	176.00	-10	2,041	-0.49%
2023/10/11	0	0.00	125	174.90	176.50	-125	2,082	-6.00%	大賣/鉅額交易
2023/10/06	0	0.00	2	176.50	176.50	-2	2,150	-0.09%
2023/10/05	0	0.00	3.1	172.88	174.00	-3.1	2,162	-0.15%
2023/10/04	17	168.62	14.6	169.94	168.50	2.4	2,161	0.11%
2023/10/03	1	172.50	9	174.67	172.00	-8	2,159	-0.37%
2023/09/28	0	177.75	0	0.00	174.50	0	2,192	0.00%
2023/09/27	0	0.00	1	177.00	177.00	-1	2,192	-0.05%
2023/09/26	2	176.00	7	177.93	173.50	-5	2,207	-0.23%
2023/09/25	0	0.00	2	180.25	178.50	-2	2,234	-0.09%
2023/09/22	1	175.01	0	0.00	176.50	1	2,249	0.04%
2023/09/21	7.2	176.54	0	0.00	176.50	7.2	2,291	0.31%
2023/09/20	2	179.50	0	0.00	179.50	2	2,317	0.09%
2023/09/19	2	181.75	0	181.00	181.00	2	2,392	0.08%
2023/09/18	0	186.50	0	0.00	185.00	0	2,399	0.00%
2023/09/15	7	184.93	2	186.75	186.00	5	2,417	0.21%
2023/09/14	0	0.00	19	182.11	183.00	-19	2,393	-0.79%
2023/09/13	0	179.00	0	0.00	180.00	0	2,413	0.00%
2023/09/12	15	180.00	3	180.00	180.50	12	2,467	0.49%
2023/09/11	0	0.00	11	181.23	179.00	-11	2,517	-0.44%
2023/09/08	13.1	177.76	3	177.00	179.00	10.1	2,525	0.40%
2023/09/07	1	177.00	0	0.00	177.50	1	2,525	0.04%
2023/09/06	0	180.00	1	179.00	179.00	-1	2,527	-0.04%
2023/09/05	22.1	185.36	5	184.50	181.50	17.1	2,517	0.68%
2023/09/04	1	193.00	0	194.50	195.00	1	2,459	0.04%
2023/09/01	3	196.50	1.4	196.00	195.00	1.6	2,466	0.06%
2023/08/31	2	197.75	2.2	198.28	198.50	-0.2	2,460	-0.01%
2023/08/30	0	0.00	25.2	196.34	198.00	-25.2	2,432	-1.03%
2023/08/29	0	0.00	1.1	186.94	188.00	-1.1	2,446	-0.05%
2023/08/28	1	182.01	1	185.00	182.50	0	2,446	0.00%
2023/08/25	0	181.50	0.1	181.00	181.50	-0.1	2,464	0.00%
2023/08/24	0	181.50	0.1	181.00	181.00	-0.1	2,472	0.00%
2023/08/23	0	182.50	0	0.00	182.00	0	2,485	0.00%
2023/08/22	0.3	183.71	0	0.00	183.50	0.3	2,514	0.01%
2023/08/21	0.1	187.50	0	0.00	188.50	0.1	2,508	0.00%
2023/08/18	0	185.00	0.6	185.50	184.00	-0.6	2,517	-0.03%
2023/08/17	1	188.00	1.7	186.30	186.50	-0.7	2,536	-0.03%
2023/08/16	0.2	187.00	2	187.00	186.50	-1.8	2,565	-0.07%
2023/08/15	1	177.00	2.1	180.29	181.00	-1.1	2,577	-0.04%
2023/08/14	2.3	174.37	3.4	173.60	175.50	-1.1	2,569	-0.04%
2023/08/11	0	0.00	4.3	185.48	184.50	-4.3	2,529	-0.17%
2023/08/10	6	185.67	2.4	186.23	183.50	3.6	2,549	0.14%
2023/08/09	5	182.60	1.1	184.89	184.00	3.9	2,603	0.15%
2023/08/08	2.1	185.59	2	185.00	184.00	0.1	2,733	0.00%
2023/08/07	1	188.50	1.1	189.12	188.00	-0.1	2,748	0.00%
2023/08/04	10	188.75	10	190.50	192.00	0	2,751	0.00%
2023/08/02	11.1	191.22	5	193.00	189.00	6.1	2,769	0.22%
2023/07/31	5.1	196.11	0.2	195.19	194.00	4.8	2,788	0.17%
2023/07/28	1.1	195.73	2	198.75	198.50	-0.9	2,811	-0.03%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	3	200.83	1	204.50	200.50	2	2,866	0.07%
2023/07/25	2	206.50	0	0.00	206.50	2	2,920	0.07%
2023/07/24	0	0.00	3	203.00	203.50	-3	2,952	-0.10%
2023/07/21	1	207.00	1.2	210.46	205.00	-0.2	3,004	-0.01%
2023/07/20	0	0.00	1	211.00	211.00	-1	3,059	-0.03%
2023/07/19	1	204.50	3.1	209.16	208.00	-2.1	3,080	-0.07%
2023/07/18	8.1	207.96	3	203.83	202.50	5.1	3,198	0.16%
2023/07/17	12.1	209.10	14.1	211.67	210.00	-2	3,305	-0.06%
2023/07/14	5.1	196.98	13.1	198.18	198.00	-8	3,325	-0.24%
2023/07/13	44.5	194.77	2	198.47	192.50	42.4	3,351	1.27%
2023/07/12	7.1	204.35	7	202.00	202.00	0.1	3,306	0.00%
2023/07/11	1	206.00	0	0.00	205.50	1	3,376	0.03%
2023/07/10	0.1	208.00	1.1	211.59	208.00	-1	3,550	-0.03%
2023/07/07	1	206.50	10	206.00	205.00	-9	3,550	-0.25%
2023/07/06	1.1	206.67	0	0.00	206.00	1.1	3,553	0.03%
2023/07/05	1	210.00	0	0.00	209.00	1	3,565	0.03%
2023/07/04	1	213.00	0	0.00	210.00	1	3,591	0.03%
2023/07/03	3.1	212.13	1	212.00	212.00	2.1	3,680	0.06%
2023/06/30	6	221.99	6	218.75	216.00	0	3,717	0.00%
2023/06/29	3	220.67	8	222.00	220.00	-5	3,780	-0.13%
2023/06/28	3	216.67	1	220.00	219.50	2	3,832	0.05%
2023/06/27	5	220.10	5	218.00	220.00	0	3,894	0.00%
2023/06/26	2	206.75	12	208.05	209.50	-10	3,882	-0.26%
2023/06/21	3.2	211.00	5	212.00	210.00	-1.8	3,958	-0.04%
2023/06/20	0.1	216.00	22	215.91	215.50	-22	4,064	-0.54%
2023/06/19	2.1	216.73	1	218.45	216.00	1	4,100	0.03%
2023/06/16	9.2	215.12	3	213.33	216.00	6.2	4,113	0.15%
2023/06/15	17.1	230.89	1.1	230.55	230.50	16	4,089	0.39%
2023/06/14	1	242.50	3	241.50	236.50	-2	4,092	-0.05%
2023/06/12	0	0.00	4	240.38	241.00	-4	4,192	-0.10%
2023/06/09	1	240.50	1	239.49	239.00	0	4,250	0.00%
2023/06/08	7	236.79	0	236.00	233.50	7	4,314	0.16%
2023/06/07	3	240.67	2	242.00	240.00	1	4,362	0.02%
2023/06/06	0	236.50	5	238.40	239.50	-5	4,371	-0.11%
2023/06/05	1	236.50	4	236.50	236.00	-3	4,402	-0.07%
2023/06/02	6.2	241.18	4	239.13	239.50	2.2	4,415	0.05%
2023/06/01	0	229.50	2	230.75	228.00	-2	4,446	-0.04%
2023/05/31	0	228.00	0	0.00	230.50	0	4,504	0.00%
2023/05/30	2	225.50	0	0.00	223.00	2	4,564	0.04%
2023/05/29	0	0.00	1	225.00	224.50	-1	4,590	-0.02%
2023/05/26	4.2	220.25	19	220.61	220.50	-14.8	4,667	-0.32%
2023/05/24	1.1	227.09	0	0.00	228.50	1.1	4,820	0.02%
2023/05/23	1	231.96	1	232.00	232.00	0	4,877	0.00%
2023/05/22	0.1	229.00	7	229.14	228.50	-7	5,161	-0.13%
2023/05/19	4	226.97	2	222.50	223.50	2	5,168	0.04%
2023/05/18	2.1	227.26	0	0.00	227.00	2.1	5,181	0.04%
2023/05/17	1	230.96	3	230.83	229.00	-2	5,214	-0.04%
2023/05/16	2	226.00	2	225.50	226.00	0	5,274	0.00%
2023/05/15	3.3	221.14	0	0.00	221.00	3.3	5,360	0.06%
2023/05/12	8.9	225.19	6.1	231.87	224.00	2.8	5,465	0.05%
2023/05/11	0	238.33	12.1	239.08	237.00	-12.1	5,589	-0.22%
2023/05/10	1	239.01	0	0.00	242.50	1	5,879	0.02%
2023/05/09	4	243.75	3	239.50	239.50	1	6,013	0.02%
2023/05/08	5	239.30	0	0.00	239.50	5	6,142	0.08%
2023/05/05	4	246.37	0.7	245.50	245.00	3.3	6,236	0.05%
2023/05/04	7.1	246.16	1	248.50	247.00	6.1	6,290	0.10%
2023/05/03	6	246.50	0	0.00	245.50	6	6,438	0.09%
2023/05/02	0.2	250.00	3	248.50	248.50	-2.8	6,613	-0.04%
2023/04/28	0	242.68	0	0.00	241.00	0	6,638	0.00%
2023/04/27	2	238.25	0	0.00	238.00	2	6,675	0.03%
2023/04/26	4	237.63	3	238.50	239.50	1	6,749	0.01%
2023/04/25	11.4	243.46	0	0.00	242.00	11.4	6,763	0.17%
2023/04/24	5	252.60	2	253.00	251.00	3	6,839	0.04%
2023/04/21	15.3	259.15	10	258.30	253.00	5.2	6,882	0.08%
2023/04/20	9.2	276.85	58	270.82	270.50	-48.8	6,820	-0.72%
2023/04/19	6	277.42	4	281.50	281.00	2	6,745	0.03%
2023/04/18	6	277.08	4	278.88	278.50	2	6,702	0.03%
2023/04/17	55	275.89	6	276.75	275.00	49	6,722	0.73%
2023/04/14	11	275.36	7	275.07	274.50	4	6,774	0.06%
2023/04/13	8.3	281.38	17	279.91	279.00	-8.7	6,768	-0.13%
2023/04/12	7	270.43	9	268.89	270.00	-2	6,699	-0.03%
2023/04/11	0	0.00	2	267.50	267.00	-2	6,935	-0.03%
2023/04/10	6	270.92	2	267.75	267.50	4	7,068	0.06%
2023/04/07	5	271.30	3	272.33	272.50	2	7,142	0.03%
2023/04/06	5	272.30	13.4	272.31	271.50	-8.4	7,293	-0.12%
2023/03/31	4	270.25	3.1	272.34	267.00	0.9	7,420	0.01%
2023/03/30	7	269.21	2	270.00	270.50	5	7,521	0.07%
2023/03/29	0	0.00	8	268.88	270.50	-8	7,523	-0.11%
2023/03/28	8	266.31	2	266.99	261.50	6	7,530	0.08%
2023/03/27	3	269.83	2	269.25	269.00	1	7,510	0.01%
2023/03/24	7	264.86	6	267.25	269.00	1	7,561	0.01%
2023/03/23	4.1	264.76	3	265.97	261.50	1.1	7,602	0.01%
2023/03/22	1.5	258.47	3	259.33	260.50	-1.5	7,652	-0.02%
2023/03/21	2	255.25	4	256.00	254.50	-2	7,735	-0.03%
2023/03/20	1	254.00	0	0.00	254.50	1	7,799	0.01%
2023/03/17	0.1	253.00	3	253.00	254.00	-3	7,964	-0.04%
2023/03/16	6.1	253.56	1	260.50	250.50	5.1	8,051	0.06%
2023/03/15	1.1	259.27	2	259.50	260.00	-0.9	8,245	-0.01%
2023/03/14	3.1	257.77	4	260.00	253.50	-0.9	8,611	-0.01%
2023/03/13	2	254.50	1	250.99	256.50	1	8,663	0.01%
2023/03/10	3.1	260.74	17	260.38	258.50	-13.9	8,801	-0.16%
2023/03/09	3	264.67	2	264.00	264.00	1	8,933	0.01%
2023/03/07	0	0.00	1	269.50	267.00	-1	9,226	-0.01%
2023/03/06	21.2	266.82	7	268.64	269.50	14.2	9,523	0.15%
2023/03/03	4	268.13	1.1	266.17	267.00	3	9,807	0.03%
2023/03/02	4	269.63	39	269.59	270.50	-35	10,128	-0.35%
2023/03/01	2	262.25	8	263.13	261.00	-6	10,406	-0.06%
2023/02/24	2.1	261.02	6.1	259.42	262.00	-3.9	10,537	-0.04%
2023/02/23	5	265.80	3	266.50	266.50	2	10,644	0.02%
2023/02/22	22.6	268.28	6.2	267.66	266.00	16.4	10,847	0.15%
2023/02/21	10	277.05	39.1	276.14	276.00	-29.1	10,908	-0.27%
2023/02/20	50.1	296.17	27	288.43	280.00	23.1	10,971	0.21%
2023/02/17	6	276.91	21	275.60	275.50	-15	10,752	-0.14%
2023/02/16	56.1	278.63	68.1	277.46	276.00	-12	10,823	-0.11%
2023/02/15	8	271.75	29	274.84	271.50	-21	11,086	-0.19%
2023/02/14	30.4	272.98	12	280.13	271.00	18.4	11,150	0.16%
2023/02/13	82	283.12	12.1	288.58	278.00	69.9	11,115	0.63%
2023/02/10	44	285.67	52	287.71	290.00	-8	11,131	-0.07%
2023/02/09	18.1	283.59	59	293.59	284.00	-40.9	11,049	-0.37%
2023/02/08	93.3	289.66	45	289.02	288.00	48.3	10,875	0.44%
2023/02/07	6	270.17	8	271.13	273.00	-2	10,684	-0.02%
2023/02/06	7	268.07	8.1	269.72	265.00	-1.1	10,695	-0.01%
2023/02/03	15	265.67	29	266.38	263.00	-14	10,683	-0.13%
2023/02/02	3	266.00	4	265.00	264.50	-1	10,651	-0.01%
2023/02/01	6.2	265.28	108	260.89	260.50	-101.8	10,761	-0.95%	大賣/鉅額交易
2023/01/31	108	259.77	9.1	266.28	269.00	99	10,777	0.92%	大買/
2023/01/30	7.1	246.99	75	246.89	250.50	-67.9	10,740	-0.63%
2023/01/17	67.1	245.25	7	243.57	244.50	60.1	10,783	0.56%
2023/01/16	12	237.38	15	237.70	241.00	-3	10,750	-0.03%
2023/01/13	11	228.00	7	229.21	232.00	4	10,720	0.04%
2023/01/12	21.2	229.51	11.2	230.24	226.50	10.1	10,813	0.09%
2023/01/11	7.1	241.22	6	241.50	237.00	1	10,723	0.01%
2023/01/10	6.2	241.08	4	239.13	238.00	2.2	10,760	0.02%
2023/01/09	9	244.22	12	245.04	245.00	-3	10,832	-0.03%
2023/01/06	6	240.92	1	243.00	241.50	5	10,935	0.05%
2023/01/05	3	240.50	2	245.75	240.00	1	11,118	0.01%
2023/01/04	11	248.12	11	247.27	240.00	0	11,199	0.00%
2023/01/03	4	244.89	4	246.00	244.50	0	11,324	0.00%
2022/12/30	3	250.00	62	245.56	245.50	-59	11,476	-0.51%
2022/12/29	32.6	245.17	50.1	246.60	243.00	-17.4	11,646	-0.15%
2022/12/28	32	264.50	86.1	261.11	257.00	-54	11,562	-0.47%
2022/12/27	156	259.54	21	256.05	264.50	135	11,544	1.17%	大買/鉅額交易
2022/12/26	21.1	262.28	15	263.30	258.00	6.1	11,625	0.05%
2022/12/23	25	259.96	28	260.86	259.50	-3	11,716	-0.03%
2022/12/22	15	254.90	19	255.34	262.50	-4	11,692	-0.03%
2022/12/21	10.1	240.85	18	242.00	239.00	-8	11,701	-0.07%
2022/12/20	8	242.56	9	243.33	236.50	-1	11,919	-0.01%
2022/12/19	11	244.14	11	245.14	241.50	0	12,043	0.00%
2022/12/16	9.1	246.96	9.1	245.67	243.00	0	12,263	0.00%
2022/12/15	10	251.40	4	253.75	247.00	6	12,360	0.05%
2022/12/14	12	253.13	13.1	252.80	259.00	-1.1	12,351	-0.01%
2022/12/13	15.5	259.16	12	260.63	253.50	3.5	12,268	0.03%
2022/12/12	4.1	257.62	4	258.13	257.00	0.1	12,371	0.00%
2022/12/09	21	263.14	12	262.42	260.00	9	12,416	0.07%
2022/12/08	10	270.90	7.3	269.69	267.00	2.8	12,636	0.02%
2022/12/07	31.1	274.91	29.2	276.10	275.00	1.9	12,518	0.01%
2022/12/06	47.5	290.58	72	288.26	279.00	-24.5	12,241	-0.20%
2022/12/05	13	294.35	14	296.21	297.00	-1	11,852	-0.01%
2022/12/02	207	299.31	150.2	299.53	294.50	56.8	11,746	0.48%	大買/大賣/
2022/12/01	6.1	289.70	39.2	291.92	291.50	-33.1	11,544	-0.29%
2022/11/30	34	286.72	3	288.33	286.00	31	11,421	0.27%
2022/11/29	11.2	289.46	107.1	285.79	287.00	-95.9	11,327	-0.85%	大賣/
2022/11/28	112.1	298.48	50.5	293.64	295.00	61.6	11,112	0.55%	大買/
2022/11/25	24	292.74	32.1	293.72	281.00	-8	10,804	-0.07%
2022/11/24	71	288.20	72.1	287.30	290.00	-1.1	10,449	-0.01%
2022/11/23	21.1	280.96	22.1	276.92	289.50	-1	10,134	-0.01%
2022/11/22	8.3	269.16	152	266.11	263.50	-143.7	9,856	-1.46%	大賣/鉅額交易
2022/11/21	112.1	279.51	86	272.06	272.00	26.1	9,850	0.26%	大買/
2022/11/18	65	272.45	9	268.17	275.00	56	10,149	0.55%
2022/11/17	26	261.69	26	259.83	259.00	0	10,200	0.00%
2022/11/16	64	254.63	1	255.00	256.50	63	10,018	0.63%
2022/11/15	5	251.40	1	251.00	249.50	4	9,875	0.04%
2022/11/14	5	250.90	1.1	248.24	250.00	4	9,882	0.04%
2022/11/11	17.7	255.80	22	257.82	252.50	-4.3	9,777	-0.04%
2022/11/10	22	249.30	22	243.43	243.00	0	9,480	0.00%
2022/11/09	23	245.37	24	243.58	243.50	-1	9,408	-0.01%
2022/11/08	20	252.50	24.7	247.81	243.00	-4.7	9,350	-0.05%
2022/11/07	24	245.27	24	247.96	246.00	0	9,252	0.00%
2022/11/04	23.1	246.85	23	248.54	247.50	0.1	9,160	0.00%
2022/11/03	17	242.29	21	245.02	246.00	-4	9,077	-0.04%
2022/11/02	9	242.61	12	242.83	242.00	-3	8,948	-0.03%
2022/11/01	27	238.83	25	238.34	239.50	2	8,813	0.02%
2022/10/31	9	229.06	6	228.50	228.00	3	8,684	0.03%
2022/10/28	40	226.55	28.1	228.12	223.50	11.9	8,605	0.14%
2022/10/27	10.1	219.95	22	221.00	232.00	-12	8,456	-0.14%
2022/10/26	10	206.85	11	209.27	211.00	-1	8,310	-0.01%
2022/10/25	3.1	214.73	1	217.00	210.50	2.1	8,172	0.03%
2022/10/24	2	218.50	3	219.17	216.00	-1	8,071	-0.01%
2022/10/21	6	220.58	1	215.00	215.00	5	8,033	0.06%
2022/10/20	7	220.36	6.1	224.89	227.50	1	7,981	0.01%
2022/10/19	9	236.44	2	233.00	231.50	7	7,930	0.09%
2022/10/18	8	237.50	4	241.38	235.00	4	8,021	0.05%
2022/10/17	4.1	232.56	4	234.13	239.00	0.1	7,948	0.00%
2022/10/14	15	242.53	22	245.00	243.50	-7	7,828	-0.09%
2022/10/13	34.1	243.09	20	252.17	234.50	14.1	7,680	0.18%
2022/10/12	17	248.62	24	249.92	252.00	-7	7,490	-0.09%
2022/10/11	43	250.00	31	253.74	244.50	12	7,338	0.16%
2022/10/07	21	262.86	23	263.96	257.00	-2	7,142	-0.03%
2022/10/06	28	256.61	43	254.29	259.50	-15	6,921	-0.22%
2022/10/05	8	242.94	25	245.16	245.50	-17	6,664	-0.26%
2022/10/04	3	239.33	6	240.17	240.00	-3	6,523	-0.05%
2022/10/03	16.3	239.52	15	243.53	233.50	1.3	6,429	0.02%
2022/09/30	29	244.02	32	248.13	252.50	-3	6,262	-0.05%
2022/09/29	9.3	244.07	35	245.03	248.50	-25.8	6,058	-0.43%
2022/09/28	7	233.86	9.5	233.00	226.00	-2.5	6,101	-0.04%
2022/09/27	14.2	235.74	71	237.49	242.50	-56.8	5,982	-0.95%
2022/09/26	6.2	254.94	5.9	253.24	245.50	0.3	5,789	0.01%
2022/09/23	9	264.94	11	263.50	267.00	-2	5,652	-0.04%
2022/09/22	18	256.47	25	256.96	259.50	-7	5,536	-0.13%
2022/09/21	43	253.43	9	256.06	256.00	34	5,413	0.63%
2022/09/20	4	260.38	9	260.17	260.00	-5	5,457	-0.09%
2022/09/19	13	260.42	8.2	259.60	260.50	4.8	5,550	0.09%
2022/09/16	38	273.72	38	272.36	271.50	0	5,538	0.00%
2022/09/15	54	291.25	64	293.45	272.50	-10	5,476	-0.18%
2022/09/14	6	278.67	21.1	293.47	293.50	-15.1	5,213	-0.29%
2022/09/13	16	287.69	1	285.00	285.00	15	5,377	0.28%
2022/09/12	16	290.81	5	284.00	291.50	11	5,613	0.20%
2022/09/08	0	0.00	1	286.00	284.50	-1	5,739	-0.02%
2022/09/07	11.2	262.05	18	270.08	278.00	-6.8	5,901	-0.12%
2022/09/06	29	269.90	14.1	267.66	268.50	14.9	6,023	0.25%
2022/09/05	2	280.50	7	280.50	277.50	-5	5,984	-0.08%
2022/09/02	3	293.33	12	291.25	290.00	-9	6,020	-0.15%
2022/09/01	10	299.00	19.6	298.48	298.00	-9.6	6,041	-0.16%
2022/08/31	20	300.00	14.1	296.09	296.00	5.9	6,113	0.10%
2022/08/30	16	282.63	37	283.36	283.50	-21	6,091	-0.34%
2022/08/29	14	282.71	17	284.26	284.00	-3	6,049	-0.05%
2022/08/26	42	283.07	10.7	283.90	284.00	31.3	6,011	0.52%
2022/08/25	19.1	252.81	17	256.29	260.00	2.1	5,879	0.03%
2022/08/24	15.1	239.94	14.1	238.56	242.50	1	5,411	0.02%
2022/08/23	17	220.50	0	0.00	220.50	17	5,474	0.31%
2022/08/22	10	200.50	1	200.50	200.50	9	5,514	0.16%
2022/08/19	10	176.65	16	180.53	182.50	-6	5,540	-0.11%
2022/08/18	14	172.00	20	172.40	172.50	-6	5,483	-0.11%
2022/08/17	4	171.25	3	171.00	170.00	1	5,480	0.02%
2022/08/16	6	173.83	4	175.13	172.00	2	5,474	0.04%
2022/08/15	1	174.50	19	172.82	173.50	-18	5,445	-0.33%
2022/08/12	10	172.75	11	173.23	171.00	-1	5,465	-0.02%
2022/08/11	2	169.50	5	171.50	169.50	-3	5,443	-0.06%
2022/08/10	11	169.46	1	172.00	169.00	10	5,476	0.18%
2022/08/09	0	0.00	8	171.31	170.50	-8	5,486	-0.15%
2022/08/08	10	169.50	0	0.00	171.00	10	5,499	0.18%
2022/08/05	7	171.71	8	173.38	175.50	-1	5,508	-0.02%
2022/08/04	1	170.00	2	170.50	170.50	-1	5,515	-0.02%
2022/08/03	9	173.50	1	171.00	171.00	8	5,501	0.15%
2022/08/02	6	179.67	0	0.00	174.50	6	5,476	0.11%
2022/08/01	8	184.69	1	183.50	183.50	7	5,417	0.13%
2022/07/29	0	0.00	2	188.00	188.50	-2	5,399	-0.04%
2022/07/28	1	189.00	21	189.64	189.00	-20	5,378	-0.37%
2022/07/27	12	183.79	11	185.95	186.00	1	5,356	0.02%
2022/07/26	33	191.56	28	191.14	186.00	5	5,374	0.09%
2022/07/25	16	191.19	25	195.08	191.50	-9	5,264	-0.17%
2022/07/22	0	0.00	11	186.00	186.00	-11	5,086	-0.22%
2022/07/21	7	178.86	15	180.17	183.00	-8	5,044	-0.16%
2022/07/20	1	176.00	8	174.31	175.00	-7	5,017	-0.14%
2022/07/19	6	172.92	8	174.19	172.50	-2	5,040	-0.04%
2022/07/18	1.2	171.33	3	171.00	170.50	-1.8	5,130	-0.04%
2022/07/15	18	168.06	0	0.00	167.00	18	5,191	0.35%
2022/07/14	3	167.50	1	169.50	169.50	2	5,183	0.04%
2022/07/13	4	169.50	1	170.50	168.00	3	5,179	0.06%
2022/07/12	3	165.51	1	167.50	165.50	2	5,165	0.04%
2022/07/11	6	168.67	8	170.31	170.00	-2	5,144	-0.04%
2022/07/08	13	169.31	0	0.00	168.00	13	5,123	0.25%
2022/07/07	8	167.81	6	165.75	168.50	2	5,106	0.04%
2022/07/06	13	175.58	10	174.10	167.00	3	5,043	0.06%
2022/07/05	8	167.25	50	171.50	174.00	-42	4,805	-0.87%
2022/07/04	10	163.35	23	159.04	158.50	-13	4,743	-0.27%
2022/07/01	21.1	174.60	16	176.44	169.00	5.1	4,661	0.11%
2022/06/30	16	184.78	16.1	181.85	175.50	-0.1	4,584	0.00%
2022/06/29	4	193.13	6	192.42	194.00	-2	4,421	-0.05%
2022/06/28	64	195.74	59	194.14	188.50	5	4,393	0.11%
2022/06/27	73	202.60	54	204.41	203.00	19	4,263	0.45%
2022/06/24	27	203.15	28	204.21	210.00	-1	4,158	-0.02%
2022/06/23	18	198.06	11	199.91	197.00	7	3,977	0.18%
2022/06/22	54	199.28	59	200.18	197.00	-5	3,908	-0.13%
2022/06/21	18.1	200.23	29	200.16	200.00	-10.9	3,759	-0.29%
2022/06/20	36	195.79	21	199.67	189.50	15	3,582	0.42%
2022/06/17	23	190.67	24	192.21	194.00	-1	3,349	-0.03%
2022/06/16	16	189.22	34.3	187.15	192.00	-18.3	3,257	-0.56%
2022/06/15	48	180.63	35	179.03	180.50	13	3,170	0.41%
2022/06/14	12	167.04	12	168.79	172.00	0	3,083	0.00%
2022/06/13	22.1	174.77	1	178.00	172.00	21.1	3,072	0.69%
2022/06/10	4	180.50	12.1	183.19	180.50	-8.1	3,038	-0.27%
2022/06/09	21	180.62	30	180.17	181.00	-9	3,000	-0.30%
2022/06/08	24.1	172.80	1	172.50	171.50	23.1	2,908	0.79%
2022/06/07	1	172.00	1	172.00	171.50	0	2,923	0.00%
2022/06/06	2.2	177.89	1	178.00	175.00	1.2	2,920	0.04%
2022/06/02	2	183.50	3	185.17	181.00	-1	2,907	-0.03%
2022/06/01	5	184.70	5	186.40	183.50	0	2,916	0.00%
2022/05/31	5	188.30	7	187.50	189.50	-2	2,896	-0.07%
2022/05/30	2	182.02	2	183.75	184.00	0	2,518	0.00%
2022/05/27	0	182.00	0	0.00	184.00	0	2,481	0.00%
2022/05/26	4	180.88	4.1	183.66	181.00	-0.1	2,461	0.00%
2022/05/25	2	176.75	1	177.50	177.50	1	2,439	0.04%
2022/05/24	7	177.43	6.2	178.00	176.50	0.8	2,455	0.03%
2022/05/23	0	0.00	9	180.28	180.00	-9	2,449	-0.37%
2022/05/20	6	179.58	2	181.75	180.50	4	2,465	0.16%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/18	2	180.25	4	181.88	181.50	-2	2,433	-0.08%
2022/05/17	20	182.00	0	0.00	180.00	20	2,431	0.82%
2022/05/16	3	185.18	4	186.63	184.50	-1	2,447	-0.04%
2022/05/13	4	188.87	0	0.00	185.00	4	2,439	0.16%
2022/05/12	9	190.06	13	188.31	187.00	-4	2,418	-0.17%
2022/05/11	1.1	187.05	0	0.00	187.00	1.1	2,398	0.05%
2022/05/10	2	185.50	2	186.00	186.00	0	2,394	0.00%
2022/05/09	0	192.70	0	0.00	190.00	0	2,385	0.00%
2022/05/06	1.1	194.61	5	195.50	195.50	-3.9	2,409	-0.16%
2022/05/05	8	202.25	6	200.92	199.00	2	2,415	0.08%
2022/05/04	3	202.83	0	0.00	201.50	3	2,433	0.12%
2022/05/03	3	203.50	2.2	206.45	200.50	0.9	2,428	0.04%
2022/04/29	10	197.00	5	198.40	194.50	5	2,379	0.21%
2022/04/28	3.1	195.66	0	0.00	196.00	3.1	2,374	0.13%
2022/04/27	3	193.83	1	195.50	196.00	2	2,378	0.08%
2022/04/26	14.1	196.65	13	196.42	196.50	1.1	2,361	0.05%
2022/04/25	1.1	202.08	8	205.13	199.00	-6.9	2,342	-0.30%
2022/04/22	15	212.80	9	212.06	207.50	6	2,314	0.26%
2022/04/21	1	204.00	8.1	207.61	216.50	-7.1	2,211	-0.32%
2022/04/20	1	198.00	0.2	197.50	197.00	0.8	2,144	0.04%
2022/04/19	0	199.00	0	0.00	197.50	0	2,158	0.00%
2022/04/15	1	198.50	2	199.50	198.50	-1	2,158	-0.05%
2022/04/14	9	202.44	0	0.00	200.50	9	2,180	0.41%
2022/04/13	4.1	201.25	0	0.00	201.00	4.1	2,187	0.19%
2022/04/12	1	200.50	2	202.00	200.50	-1	2,175	-0.05%
2022/04/11	2.3	203.98	2	201.50	201.00	0.3	2,163	0.01%
2022/04/08	4.1	207.88	3	207.67	207.00	1.1	2,173	0.05%
2022/04/07	4.1	208.51	2	215.00	208.50	2.1	2,188	0.10%
2022/04/06	7	206.79	2	209.00	210.00	5	2,174	0.23%
2022/04/01	6	212.33	1	214.50	211.00	5	2,181	0.23%
2022/03/31	10	220.65	12	225.00	214.50	-2	2,174	-0.09%
2022/03/30	3	229.00	4	231.88	228.00	-1	2,120	-0.05%
2022/03/29	33	233.74	46	231.87	233.50	-13	2,090	-0.62%
2022/03/28	10	224.75	5	224.30	223.00	5	2,013	0.25%
2022/03/25	15.1	227.20	11	224.50	223.00	4.1	2,011	0.20%
2022/03/24	6	226.75	3	226.33	226.00	3	2,007	0.15%
2022/03/23	2	228.00	2	231.75	227.00	0	2,052	0.00%
2022/03/22	12	229.71	4	229.00	229.50	8	2,050	0.39%
2022/03/21	9	231.22	21	232.45	226.50	-12	2,063	-0.58%
2022/03/18	29	224.03	10	225.60	228.50	19	2,096	0.91%
2022/03/17	0	0.00	6	213.17	220.50	-6	2,031	-0.30%
2022/03/16	1	197.69	45	201.31	200.50	-44	2,034	-2.16%
2022/03/15	4	201.75	0	0.00	200.50	4	2,025	0.20%
2022/03/14	3	209.33	1	211.00	209.50	2	2,071	0.10%
2022/03/11	1	212.48	0	0.00	211.00	1	2,078	0.05%
2022/03/10	0	0.00	6	217.00	216.00	-6	2,128	-0.28%
2022/03/09	2.2	215.05	2	216.50	212.00	0.2	2,133	0.01%
2022/03/08	5.1	219.26	0	0.00	214.50	5.1	2,144	0.24%
2022/03/07	3.2	228.44	0	0.00	224.50	3.2	2,176	0.15%
2022/03/04	3.2	242.33	0	0.00	241.00	3.2	2,213	0.14%
2022/03/03	3	248.00	0	0.00	247.00	3	2,353	0.13%
2022/03/02	0	0.00	2	249.25	252.50	-2	2,472	-0.08%
2022/02/25	0	0.00	2	247.00	247.50	-2	2,822	-0.07%
2022/02/24	3.2	249.54	0	0.00	241.50	3.2	2,928	0.11%
2022/02/23	1.1	255.00	4	257.00	258.00	-2.9	2,994	-0.10%
2022/02/22	2	256.25	1	260.00	253.50	1	3,072	0.03%
2022/02/21	0	0.00	2	258.50	259.50	-2	3,182	-0.06%
2022/02/17	10	260.10	5.1	253.14	255.50	4.9	3,189	0.15%
2022/02/16	1	256.50	2.1	250.79	259.00	-1.1	3,164	-0.03%
2022/02/15	1	247.50	1	244.50	242.50	0	3,162	0.00%
2022/02/14	4.1	243.60	2	244.75	243.00	2.1	3,164	0.07%
2022/02/11	3	250.67	2	254.00	245.50	1	3,165	0.03%
2022/02/10	2	253.25	0	0.00	251.00	2	3,173	0.06%
2022/02/09	4	257.00	4.1	255.82	255.00	-0.1	3,201	0.00%
2022/02/08	6	250.33	9	254.78	258.00	-3	3,217	-0.09%
2022/02/07	1	235.50	3	243.67	246.00	-2	3,244	-0.06%
2022/01/26	4.1	235.06	5	235.60	239.00	-1	3,366	-0.03%
2022/01/25	0.2	231.00	0	0.00	229.50	0.2	3,372	0.01%
2022/01/24	3	232.67	0	0.00	237.00	3	3,368	0.09%
2022/01/21	3	241.67	2	242.00	239.50	1	3,372	0.03%
2022/01/19	2.1	246.04	0	0.00	246.00	2.1	3,432	0.06%
2022/01/18	3	249.83	1	248.10	248.00	2	3,445	0.06%
2022/01/17	1	244.50	5	249.80	251.50	-4	3,479	-0.11%
2022/01/14	3	248.50	2	248.50	243.50	1	3,475	0.03%
2022/01/13	2	253.25	2	255.75	255.00	0	3,491	0.00%
2022/01/12	2.1	256.17	0	0.00	253.50	2.1	3,535	0.06%
2022/01/11	1.2	261.17	1	261.00	258.50	0.2	3,684	0.00%
2022/01/10	1	265.50	0	0.00	265.00	1	3,884	0.03%
2022/01/07	8.2	265.76	4	265.75	265.00	4.2	4,036	0.10%
2022/01/06	2.1	271.19	1	274.50	267.00	1.1	4,106	0.03%
2022/01/05	3	277.33	2	279.00	275.50	1	4,098	0.02%
2022/01/04	3	277.83	1	279.50	277.00	2	4,171	0.05%
2022/01/03	3.1	281.26	1	279.00	278.00	2.1	4,169	0.05%
2021/12/30	2	288.25	13	289.81	287.50	-11	4,172	-0.26%
2021/12/29	3	289.67	5	290.80	287.00	-2	4,166	-0.05%
2021/12/28	31	288.26	17	287.82	287.50	14	4,165	0.34%
2021/12/27	1.1	282.42	0	0.00	280.50	1.1	4,155	0.03%
2021/12/24	2	290.25	2	293.00	287.00	0	4,150	0.00%
2021/12/23	4	293.00	5	290.00	291.00	-1	4,139	-0.02%
2021/12/21	1	282.50	1	287.00	287.00	0	4,126	0.00%
2021/12/17	4	296.88	1	293.00	291.50	3	4,099	0.07%
2021/12/16	1.1	288.08	0	0.00	288.50	1.1	4,111	0.03%
2021/12/15	7	289.57	1	291.00	288.50	6	4,132	0.15%
2021/12/14	10.3	290.45	3	285.33	285.00	7.3	4,111	0.18%
2021/12/13	9	301.89	2	308.50	301.50	7	4,023	0.17%
2021/12/10	6	303.08	8	306.25	302.00	-2	4,003	-0.05%
2021/12/09	3	298.33	0	0.00	297.50	3	3,954	0.08%
2021/12/08	4	303.00	7.2	304.33	300.50	-3.2	3,946	-0.08%
2021/12/07	1	297.00	1	294.50	295.00	0	3,877	0.00%
2021/12/06	18	299.53	9	299.67	296.50	9	3,858	0.23%
2021/12/03	2	288.50	2	291.75	291.00	0	3,806	0.00%
2021/12/02	2	288.25	1	295.00	289.50	1	3,796	0.03%
2021/12/01	8	294.44	4	294.88	289.00	4	3,773	0.11%
2021/11/30	3	287.67	4.2	289.33	297.50	-1.2	3,724	-0.03%
2021/11/29	18.3	283.20	49.1	293.51	275.50	-30.8	3,654	-0.84%
2021/11/26	26.1	308.16	23	308.33	306.00	3.1	3,511	0.09%
2021/11/25	26	314.21	10	316.75	298.00	16	3,390	0.47%
2021/11/24	10	313.85	16.3	312.59	326.50	-6.3	3,206	-0.19%
2021/11/23	27	308.07	8.1	307.57	297.00	19	3,159	0.60%
2021/11/22	29	296.81	10	298.40	299.50	19	3,066	0.62%
2021/11/19	12.1	280.93	11.2	280.38	283.00	0.9	2,965	0.03%
2021/11/18	6	268.00	9.1	276.20	282.50	-3.1	2,880	-0.11%
2021/11/17	0	0.00	0	259.00	257.00	0	2,743	0.00%
2021/11/15	3	259.00	1	255.00	256.00	2	2,735	0.07%
2021/11/12	2	252.00	3	255.83	256.50	-1	2,734	-0.04%
2021/11/11	0	0.00	2	246.75	245.50	-2	2,711	-0.07%
2021/11/10	1	256.50	0	0.00	250.00	1	2,702	0.04%
2021/11/09	1	248.00	1	249.00	254.00	0	2,700	0.00%
2021/11/08	5	246.40	7	244.29	244.50	-2	2,702	-0.07%
2021/11/05	2	240.50	1	241.00	241.00	1	2,675	0.04%
2021/11/04	1	237.00	3.2	244.81	243.00	-2.2	2,653	-0.08%
2021/11/03	9.1	255.76	1	255.00	250.00	8.1	2,616	0.31%
2021/11/02	2	274.00	5.1	273.36	277.50	-3.1	2,491	-0.12%
2021/11/01	8	259.50	0.1	260.00	262.00	7.9	2,498	0.32%
2021/10/28	0.1	267.50	2.1	253.41	269.50	-2	2,483	-0.08%
2021/10/27	1	245.68	2	247.00	245.00	-1	2,437	-0.04%
2021/10/26	0	0.00	2	264.00	262.00	-2	2,422	-0.08%
2021/10/25	2	265.50	1.4	261.99	266.00	0.6	2,451	0.02%
2021/10/22	2	251.00	0	0.00	254.50	2	2,448	0.08%
2021/10/20	0	0.00	2.1	248.21	255.00	-2.1	2,418	-0.09%
2021/10/19	16	232.16	21	234.57	239.00	-5	2,374	-0.21%
2021/10/18	7	231.64	38.3	220.53	233.00	-31.3	2,220	-1.41%
2021/10/15	34	205.79	16.2	209.48	214.50	17.9	2,027	0.88%
2021/10/14	6	191.83	41.1	196.05	197.00	-35.1	1,915	-1.83%
2021/10/13	6	179.50	6	177.67	179.50	0	1,813	0.00%
2021/10/12	5	174.10	8	180.19	180.50	-3	1,802	-0.17%
2021/10/07	2	166.25	0	0.00	167.50	2	1,747	0.11%
2021/10/06	1.1	170.41	0	0.00	166.00	1.1	1,734	0.06%
2021/10/05	2	172.50	2.2	173.03	172.00	-0.2	1,741	-0.01%
2021/10/04	1	180.00	0	0.00	177.00	1	1,739	0.06%
2021/10/01	0	0.00	1	182.00	183.00	-1	1,741	-0.06%
2021/09/30	5	185.00	0	0.00	185.00	5	1,754	0.28%
2021/09/29	6	185.58	0	0.00	185.00	6	1,788	0.34%
2021/09/24	7	190.29	0	0.00	191.00	7	1,904	0.37%
2021/09/23	48	193.69	49	196.11	192.50	-1	1,957	-0.05%
2021/09/22	5	185.50	3	186.00	184.50	2	1,946	0.10%
2021/09/17	2	184.00	8	184.13	183.00	-6	1,966	-0.31%
2021/09/16	8	184.31	1	187.00	183.50	7	1,971	0.36%
2021/09/15	1	185.00	0	0.00	185.00	1	1,981	0.05%
2021/09/14	3	188.33	0	0.00	186.00	3	1,994	0.15%
2021/09/13	8	190.56	0	0.00	189.50	8	2,017	0.40%
2021/09/10	2	191.00	0	0.00	190.00	2	2,025	0.10%
2021/09/08	0	0.00	1	193.00	190.50	-1	2,066	-0.05%
2021/09/07	0	0.00	4	194.88	195.00	-4	2,076	-0.19%
2021/09/06	0	0.00	7	193.07	195.00	-7	2,096	-0.33%
2021/09/03	16	195.47	14	192.86	191.50	2	2,220	0.09%
2021/09/02	0	0.00	1	194.00	191.00	-1	2,325	-0.04%
2021/09/01	10	193.00	0	0.00	193.00	10	2,442	0.41%
2021/08/31	1	192.00	1	190.50	193.00	0	2,441	0.00%
2021/08/30	7	197.00	5	194.50	191.00	2	2,448	0.08%
2021/08/27	18	196.36	31.2	196.76	195.50	-13.2	2,478	-0.53%
2021/08/26	20	189.40	7.1	195.12	198.50	12.9	2,377	0.54%
2021/08/25	1.3	180.85	0	0.00	180.50	1.3	2,363	0.06%
2021/08/24	0	0.00	3	182.50	182.00	-3	2,375	-0.13%
2021/08/23	2	182.75	0	0.00	183.00	2	2,384	0.08%
2021/08/20	1	183.50	0	0.00	183.50	1	2,403	0.04%
2021/08/19	1	183.50	2	185.00	185.00	-1	2,507	-0.04%
2021/08/18	0.2	188.00	0	0.00	189.00	0.2	2,548	0.01%
2021/08/17	1	192.50	3	190.50	190.00	-2	2,560	-0.08%
2021/08/16	3	191.17	1	194.00	190.00	2	2,568	0.08%
2021/08/13	1	193.00	2	194.00	195.00	-1	2,607	-0.04%
2021/08/12	6	194.50	8	193.81	193.00	-2	2,629	-0.08%
2021/08/11	0.1	186.67	0	0.00	186.00	0.1	2,648	0.00%
2021/08/10	2.1	188.38	0	0.00	188.00	2.1	2,732	0.08%
2021/08/09	5.2	194.08	1	191.00	191.00	4.2	2,839	0.15%
2021/08/06	1.7	203.32	1.1	202.48	201.00	0.6	2,891	0.02%
2021/08/05	1	201.00	2	204.00	200.00	-1	2,990	-0.03%
2021/08/03	0	0.00	1	196.50	198.00	-1	3,205	-0.03%
2021/08/02	1	194.49	0	0.00	195.00	1	3,261	0.03%
2021/07/30	0.1	196.00	1	195.00	193.00	-1	3,320	-0.03%
2021/07/29	0	0.00	1.1	194.68	193.00	-1.1	3,319	-0.03%
2021/07/28	2.1	180.76	0	0.00	179.50	2.1	3,294	0.06%
2021/07/27	15	187.90	19	187.79	185.00	-4	3,317	-0.12%
2021/07/26	3.2	194.34	0	0.00	192.50	3.2	3,381	0.09%
2021/07/23	2.2	195.45	0	0.00	196.00	2.2	3,441	0.06%
2021/07/22	6	196.25	1	200.00	195.50	5	3,532	0.14%
2021/07/21	3.1	198.74	2	200.25	197.00	1.1	3,559	0.03%
2021/07/20	3	207.33	4	209.13	201.50	-1	3,588	-0.03%
2021/07/19	1.2	202.67	2	203.00	203.00	-0.9	3,582	-0.02%
2021/07/15	0	0.00	2	207.00	206.50	-2	3,641	-0.05%
2021/07/14	3	201.67	3	202.17	203.50	0	3,670	0.00%
2021/07/13	1	206.00	0	0.00	203.50	1	3,681	0.03%
2021/07/12	0	0.00	2	210.00	209.00	-2	3,690	-0.05%
2021/07/09	1	210.00	2	210.25	207.50	-1	3,683	-0.03%
2021/07/08	1.2	211.00	0	0.00	209.00	1.2	3,712	0.03%
2021/07/07	5.2	210.96	6	212.75	209.50	-0.8	3,724	-0.02%
2021/07/06	4	212.88	1.1	216.75	211.00	2.9	3,739	0.08%
2021/07/05	3	221.33	1	228.00	219.00	2	3,756	0.05%
2021/07/02	1	224.01	5	229.10	225.00	-4	3,753	-0.11%
2021/07/01	1	235.43	1	234.00	227.50	0	3,753	0.00%
2021/06/30	0	0.00	4	229.63	232.00	-4	3,737	-0.11%
2021/06/29	4	222.00	0	220.00	219.00	4	3,729	0.11%
2021/06/28	2	218.00	4.1	216.66	221.00	-2.1	3,759	-0.06%
2021/06/25	2	212.00	0	0.00	211.00	2	3,815	0.05%
2021/06/24	0	0.00	27	209.31	210.50	-27	3,996	-0.68%
2021/06/23	3	207.83	1	206.50	207.50	2	3,996	0.05%
2021/06/22	1	208.00	4	209.87	207.00	-3	4,001	-0.08%
2021/06/21	1	213.49	7	212.50	212.00	-6	4,031	-0.15%
2021/06/18	0	0.00	1	222.00	221.00	-1	4,037	-0.02%
2021/06/16	1	219.50	0	0.00	219.50	1	4,050	0.02%
2021/06/15	18	221.61	17	222.82	221.50	1	4,063	0.02%
2021/06/11	11	227.63	10.3	229.66	222.50	0.7	4,046	0.02%
2021/06/10	19	216.50	12	225.25	232.50	7	3,944	0.18%
2021/06/09	8	211.63	13	213.12	211.50	-5	3,939	-0.13%
2021/06/08	0.2	204.00	0	0.00	203.00	0.2	3,827	0.00%
2021/06/07	2	206.00	0	0.00	203.00	2	3,828	0.05%
2021/06/04	5	207.30	6	211.83	206.00	-1	3,813	-0.03%
2021/06/03	1	205.49	1	204.50	204.50	0	3,764	0.00%
2021/06/02	2	206.49	2	204.00	205.00	0	3,770	0.00%
2021/06/01	1	204.00	2	205.00	206.50	-1	3,770	-0.03%
2021/05/31	0.1	203.50	0	0.00	204.50	0.1	3,762	0.00%
2021/05/28	1.1	205.23	2	206.50	207.00	-0.9	3,764	-0.02%
2021/05/27	0	0.00	3	211.67	207.00	-3	3,787	-0.08%
2021/05/26	1	211.00	6	206.00	213.00	-5	3,736	-0.13%
2021/05/25	2	206.00	3	205.00	202.50	-1	4,135	-0.02%
2021/05/20	0	0.00	1	203.50	199.00	-1	4,576	-0.02%
2021/05/19	3	203.83	0	0.00	201.50	3	4,638	0.06%
2021/05/18	12	198.96	14.1	200.60	208.00	-2.1	4,650	-0.04%
2021/05/17	12.1	205.61	11.1	209.33	196.00	1	4,676	0.02%
2021/05/14	4	216.63	3	222.67	216.50	1	4,659	0.02%
2021/05/13	12	225.04	11.1	226.35	218.00	0.9	4,622	0.02%
2021/05/12	13	229.88	9.4	233.56	221.50	3.6	4,591	0.08%
2021/05/11	0.1	227.00	4	230.75	225.50	-4	4,442	-0.09%
2021/05/10	4	235.00	47	238.39	229.50	-43	4,431	-0.97%
2021/05/07	2.1	227.19	6	226.91	235.00	-3.9	4,396	-0.09%
2021/05/06	3	216.17	3	213.00	214.00	0	4,359	0.00%
2021/05/05	1.1	221.43	0.3	221.31	219.00	0.8	4,368	0.02%
2021/05/04	10	223.35	9	220.07	220.00	1	4,385	0.02%
2021/05/03	21	239.67	2	243.00	232.50	19	4,357	0.44%
2021/04/29	3.1	231.21	23	236.35	236.00	-19.9	4,298	-0.46%
2021/04/28	8	235.25	5.1	230.95	225.50	2.9	4,273	0.07%
2021/04/27	6	218.50	9	234.67	235.00	-3	4,205	-0.07%
2021/04/26	4	212.38	1	214.50	214.00	3	4,207	0.07%
2021/04/23	11	222.09	0	0.00	218.50	11	4,268	0.26%
2021/04/22	3.3	232.00	0	0.00	227.00	3.3	4,327	0.08%
2021/04/21	2	240.00	1.1	241.25	235.50	0.9	4,405	0.02%
2021/04/20	4.1	233.80	0	0.00	234.50	4.1	4,460	0.09%
2021/04/19	8.2	238.09	1	237.50	234.50	7.2	4,516	0.16%
2021/04/16	1	241.50	0	0.00	241.50	1	4,537	0.02%
2021/04/15	1	242.50	4	240.00	241.00	-3	4,547	-0.07%
2021/04/14	3	244.50	2	246.00	242.00	1	4,573	0.02%
2021/04/13	9	255.17	3	250.50	250.00	6	4,562	0.13%
2021/04/12	3	254.67	0	259.00	254.00	3	4,570	0.07%
2021/04/09	1.2	251.78	2.5	254.31	253.00	-1.3	4,603	-0.03%
2021/04/08	5	253.10	3	255.67	252.00	2	4,658	0.04%
2021/04/07	2.2	259.69	1	259.04	258.00	1.1	4,685	0.02%
2021/04/06	2.1	260.25	12	262.54	259.00	-9.9	4,743	-0.21%
2021/04/01	14.2	273.09	7	270.64	267.00	7.2	4,772	0.15%
2021/03/31	9.1	269.39	6	268.17	264.50	3.1	4,761	0.06%
2021/03/30	10.1	275.24	28.2	275.84	273.00	-18.1	4,714	-0.38%
2021/03/29	12.1	273.26	32.4	273.39	277.00	-20.3	4,642	-0.44%
2021/03/26	0	0.00	1	253.00	252.50	-1	4,518	-0.02%
2021/03/25	5.1	253.01	5.1	255.20	250.00	0	4,553	0.00%
2021/03/24	2	261.50	2	259.50	253.50	0	4,589	0.00%
2021/03/23	5	251.50	7	255.36	250.00	-2	4,732	-0.04%
2021/03/22	0.2	247.47	2	246.75	246.50	-1.8	4,817	-0.04%
2021/03/19	7.3	252.52	5	250.50	251.50	2.3	4,854	0.05%
2021/03/18	7.3	259.11	5	265.70	258.00	2.3	4,961	0.05%
2021/03/17	17.1	259.36	2	262.00	258.00	15.1	5,052	0.30%
2021/03/16	2.1	264.00	1	261.00	261.50	1.1	5,156	0.02%
2021/03/15	5.3	271.32	4.1	269.26	262.00	1.2	5,168	0.02%
2021/03/12	0	263.00	3	262.50	261.00	-3	5,193	-0.06%
2021/03/11	9	258.22	1	262.50	263.00	8	5,235	0.15%
2021/03/10	0	252.00	0	0.00	252.00	0	5,273	0.00%
2021/03/09	2	250.25	3	249.00	252.00	-1	5,325	-0.02%
2021/03/08	6	257.99	0	0.00	250.00	6	5,368	0.11%
2021/03/05	0	0.00	1.3	269.31	265.00	-1.3	5,415	-0.02%
2021/03/04	2	253.50	1	255.00	251.00	1	5,745	0.02%
2021/03/03	9	255.28	3	256.00	255.50	6	5,817	0.10%
2021/03/02	5.1	249.51	3.6	248.63	245.00	1.5	5,826	0.03%
2021/02/26	16.2	268.29	13.1	263.10	260.50	3.1	5,814	0.05%
2021/02/25	49.5	298.75	60.2	295.03	270.00	-10.7	5,776	-0.19%
2021/02/24	7	273.50	17	274.15	288.00	-10	5,346	-0.19%
2021/02/23	87.1	269.50	79	270.18	262.00	8.1	5,197	0.16%
2021/02/22	5	254.00	0.1	254.00	254.00	4.9	4,954	0.10%
2021/02/19	21	228.00	20	224.75	231.00	1	5,022	0.02%
2021/02/18	4	212.62	2	211.75	210.00	2	5,008	0.04%
2021/02/17	115.1	224.10	15.1	213.40	208.00	100	5,015	1.99%	大買/
2021/02/05	3	210.83	11	214.95	220.00	-8	4,968	-0.16%
2021/02/04	39	199.27	11.1	198.83	200.00	27.9	4,978	0.56%
2021/02/03	54.1	205.18	8	198.69	198.50	46.1	5,008	0.92%
2021/02/02	8	195.31	2	194.50	198.00	6	5,037	0.12%
2021/02/01	0	0.00	8	183.44	184.50	-8	5,057	-0.16%
2021/01/29	3	190.00	1	189.50	184.50	2	5,043	0.04%
2021/01/28	2	193.25	0	0.00	192.50	2	5,091	0.04%
2021/01/27	3	193.67	4.1	194.25	195.00	-1.1	5,163	-0.02%
2021/01/26	2.1	196.82	1.2	198.43	195.00	0.9	5,186	0.02%
2021/01/25	6	208.08	5	207.00	203.00	1	5,185	0.02%
2021/01/22	54.1	213.72	3	210.67	207.00	51.1	5,215	0.98%
2021/01/21	3	214.83	3.1	212.42	213.50	-0.1	5,289	0.00%
2021/01/20	2	209.50	2	208.00	207.00	0	5,496	0.00%
2021/01/19	11	208.18	7	208.86	206.00	4	5,514	0.07%
2021/01/18	15	209.63	37	210.80	210.00	-22	5,560	-0.40%
2021/01/15	13.1	197.09	19.1	198.01	199.00	-6	5,503	-0.11%
2021/01/14	15.1	198.61	19.1	194.41	189.00	-4	5,417	-0.07%
2021/01/13	11.1	207.00	2	206.25	202.00	9.1	5,323	0.17%
2021/01/12	3	216.50	4	216.63	213.50	-1	5,269	-0.02%
2021/01/11	2	213.00	2.2	215.90	212.50	-0.2	5,204	0.00%
2021/01/08	0.1	223.50	1	223.00	222.50	-0.9	5,218	-0.02%
2021/01/07	1.2	224.62	2	226.50	225.00	-0.8	5,228	-0.02%
2021/01/06	3.1	228.44	2.2	226.73	225.50	1	5,209	0.02%
2021/01/05	8	229.88	3.7	230.61	230.50	4.3	5,220	0.08%
2021/01/04	9.1	232.65	2	230.25	229.00	7.1	5,227	0.14%
2020/12/31	16	245.59	14.1	247.52	241.00	1.9	5,212	0.04%
2020/12/30	4	242.25	6	245.08	246.50	-2	5,118	-0.04%
2020/12/29	11.1	246.21	8	251.63	242.00	3.1	5,073	0.06%
2020/12/28	14	244.93	32	243.11	244.50	-18	5,001	-0.36%
2020/12/25	14.1	233.81	3	231.50	231.00	11.1	4,950	0.22%
2020/12/23	10	237.65	0	0.00	233.00	10	4,959	0.20%
2020/12/22	3	237.83	6	238.17	237.00	-3	4,986	-0.06%
2020/12/21	4	236.04	3	238.17	233.50	1	4,990	0.02%
2020/12/18	15	244.20	13	244.08	238.50	2	4,982	0.04%
2020/12/17	17	248.06	10.1	252.80	240.50	6.9	5,021	0.14%
2020/12/16	13	238.50	16.1	241.12	248.50	-3.1	4,909	-0.06%
2020/12/15	6.1	229.15	7	231.29	226.00	-0.9	5,047	-0.02%
2020/12/14	25.2	248.66	10	247.35	238.50	15.2	5,032	0.30%
2020/12/11	29	226.72	11.3	229.31	237.50	17.7	4,937	0.36%
2020/12/10	8.1	219.60	29.4	222.50	216.00	-21.3	4,882	-0.44%
2020/12/09	4	234.75	17	235.74	234.50	-13	4,796	-0.27%
2020/12/08	5.1	243.82	5	241.50	236.00	0.1	4,776	0.00%
2020/12/07	3.1	259.06	2	267.00	255.50	1.1	4,665	0.02%
2020/12/04	4.1	264.44	0.3	262.00	266.00	3.8	4,665	0.08%
2020/12/03	4	262.25	2	263.75	260.00	2	4,726	0.04%
2020/12/02	5	271.80	1	268.00	267.50	4	4,730	0.08%
2020/12/01	11	278.59	1	283.00	274.00	10	4,747	0.21%
2020/11/30	11	292.91	6	293.34	286.00	5	4,774	0.10%
2020/11/27	6.6	287.59	12	289.92	292.00	-5.4	4,452	-0.12%
2020/11/26	4	277.75	3.7	279.37	282.00	0.3	4,425	0.01%
2020/11/25	1	278.00	12	278.67	276.00	-11	4,446	-0.25%
2020/11/24	1	278.50	0	0.00	274.50	1	4,451	0.02%
2020/11/23	1.3	277.50	3	278.00	277.50	-1.7	4,506	-0.04%
2020/11/20	13	274.42	6.1	275.81	274.00	6.9	4,575	0.15%
2020/11/19	14.7	285.51	11	286.18	280.50	3.7	4,582	0.08%
2020/11/18	7	283.57	12	283.33	287.00	-5	4,550	-0.11%
2020/11/17	2	272.25	15	270.37	277.00	-13	4,617	-0.28%
2020/11/16	20	266.90	22.1	265.52	265.00	-2.1	4,598	-0.05%
2020/11/13	34.1	266.19	14	265.50	268.50	20.1	4,623	0.43%
2020/11/12	10	265.90	45	264.94	264.50	-35	4,625	-0.76%
2020/11/11	25	277.48	34	274.90	279.00	-9	4,559	-0.20%
2020/11/10	60	280.62	9	278.39	272.00	51	4,573	1.12%
2020/11/09	2.1	290.94	3	294.00	285.00	-1	4,571	-0.02%
2020/11/06	6	294.75	6	296.08	296.00	0	4,622	0.00%
2020/11/05	2	295.00	10	293.35	292.00	-8	4,673	-0.17%
2020/11/04	19	277.00	8	277.81	290.00	11	4,689	0.23%
2020/11/03	2	288.00	2	289.50	280.50	0	4,660	0.00%
2020/11/02	0	0.00	2	292.00	288.00	-2	4,729	-0.04%
2020/10/30	6.1	295.92	0.1	292.79	293.00	6	4,734	0.13%
2020/10/29	4	295.13	32	293.45	298.00	-28	4,709	-0.59%
2020/10/28	53.1	326.68	40	317.33	297.00	13.1	4,687	0.28%
2020/10/27	4	321.75	0	325.00	324.50	4	4,428	0.09%
2020/10/26	13	332.95	3	333.17	320.00	10	4,371	0.23%
2020/10/23	13	348.69	27	348.04	343.00	-14	4,393	-0.32%
2020/10/22	3	346.33	1	348.00	343.00	2	4,372	0.05%
2020/10/21	3	350.31	5	351.10	347.50	-2	4,380	-0.05%
2020/10/20	0	0.00	2	350.50	351.00	-2	4,380	-0.05%
2020/10/19	3	346.00	9	348.78	345.00	-6	4,444	-0.14%
2020/10/16	2	344.50	18.1	344.89	344.00	-16.1	4,431	-0.36%
2020/10/15	5	342.40	2	342.48	338.00	3	4,524	0.07%
2020/10/14	4	348.63	11	351.82	345.50	-7	4,524	-0.15%
2020/10/13	2	351.00	13	354.00	350.50	-11	4,548	-0.24%
2020/10/12	5	351.60	1	352.00	349.00	4	4,651	0.09%
2020/10/08	1	344.00	6	346.67	349.50	-5	4,628	-0.11%
2020/10/07	1	339.97	0	0.00	338.50	1	4,573	0.02%
2020/10/06	1	343.00	0	0.00	342.00	1	4,568	0.02%
2020/10/05	1	344.50	0	0.00	344.00	1	4,614	0.02%
2020/09/30	1	330.00	13	341.92	342.00	-12	4,623	-0.26%
2020/09/29	6	336.83	3	340.67	331.00	3	4,614	0.07%
2020/09/28	7	351.29	4	354.35	343.50	3	4,689	0.06%
2020/09/25	9	351.00	2	352.25	357.00	7	4,718	0.15%
2020/09/24	8	340.52	17	341.74	345.50	-9	4,785	-0.19%
2020/09/23	1	335.00	5	340.70	336.00	-4	4,796	-0.08%
2020/09/22	13	336.38	3	340.83	333.00	10	4,843	0.21%
2020/09/21	22	365.06	7	366.70	359.50	15	4,758	0.32%
2020/09/18	12.1	358.32	57.2	357.68	367.00	-45.1	4,698	-0.96%
2020/09/17	0	0.00	38.6	331.74	334.50	-38.6	4,477	-0.86%
2020/09/16	2.1	324.26	10	330.09	324.50	-7.9	4,464	-0.18%
2020/09/15	8	323.63	5	326.60	328.50	3	4,437	0.07%
2020/09/14	1	310.00	9	311.67	312.50	-8	4,488	-0.18%
2020/09/11	1	306.00	0	0.00	306.00	1	4,440	0.02%
2020/09/10	1	305.00	4	303.75	301.50	-3	4,397	-0.07%
2020/09/09	19	307.94	43	308.50	302.00	-24	4,361	-0.55%
2020/09/08	22	276.97	18	292.61	309.50	4	4,352	0.09%
2020/09/07	8.1	289.52	6	293.92	283.50	2.1	4,376	0.05%
2020/09/04	7.3	298.59	2	307.00	300.00	5.3	4,377	0.12%
2020/09/03	14.1	311.80	5	318.00	306.00	9.1	4,422	0.21%
2020/09/02	1.2	329.57	1	337.00	329.50	0.2	4,374	0.00%
2020/09/01	7	332.36	2	328.25	330.00	5	4,360	0.11%
2020/08/31	7	333.04	14	331.93	339.50	-7	4,326	-0.16%
2020/08/28	9	323.89	6	326.67	322.00	3	4,298	0.07%
2020/08/27	14.1	325.06	7	329.00	320.50	7.1	4,276	0.16%
2020/08/26	11.3	324.23	10	318.95	330.00	1.3	4,227	0.03%
2020/08/25	9	295.78	1	300.03	303.00	8	4,205	0.19%
2020/08/24	5	300.10	15	297.23	299.00	-10	4,188	-0.24%
2020/08/21	25	288.56	18	297.22	293.50	7	4,166	0.17%
2020/08/20	12	324.04	1	347.00	303.00	11	4,068	0.27%
2020/08/19	5	321.90	33	332.47	336.50	-28	4,045	-0.69%
2020/08/18	6.5	294.68	33	299.21	306.50	-26.5	4,028	-0.66%
2020/08/17	15	275.50	3	280.00	280.00	12	3,992	0.30%
2020/08/14	3.1	277.42	17	277.74	275.00	-13.9	4,238	-0.33%
2020/08/13	33.1	269.53	14	276.68	269.50	19.1	4,159	0.46%
2020/08/12	24.1	268.80	60	277.03	278.50	-35.9	4,053	-0.89%
2020/08/11	3.1	251.41	51	251.60	253.50	-47.9	3,946	-1.21%
2020/08/10	11	238.00	86.1	242.68	246.50	-75.1	3,898	-1.93%
2020/08/07	5.1	221.91	10	225.40	224.50	-4.9	3,870	-0.13%
2020/08/06	16	232.28	9	227.33	221.00	7	3,827	0.18%
2020/08/05	16.1	226.85	46	232.35	226.50	-29.9	3,743	-0.80%
2020/08/04	5.1	211.76	13	208.08	213.50	-8	3,744	-0.21%
2020/08/03	16	203.50	9	199.39	203.50	7	3,756	0.19%
2020/07/29	38	161.28	17	175.18	153.50	21	3,833	0.55%
2020/07/28	5	170.50	67	170.50	170.50	-62	3,750	-1.65%
2020/07/27	8.1	190.92	9	189.00	189.00	-0.9	3,731	-0.03%
2020/07/24	4.1	211.83	1	220.00	210.00	3.1	3,743	0.08%
2020/07/23	19.1	214.98	45	218.09	224.50	-25.9	3,790	-0.68%
2020/07/22	0	0.00	15	209.00	213.50	-15	3,843	-0.39%
2020/07/21	113.4	195.59	12	207.25	194.50	101.4	3,912	2.59%	大買/鉅額交易
2020/07/20	16.1	216.00	1	216.00	216.00	15.1	3,895	0.39%
2020/07/17	16	243.09	9	240.11	240.00	7	4,122	0.17%
2020/07/16	69.1	270.54	48	294.29	266.50	21.1	4,085	0.52%
2020/07/15	6	296.00	2	296.00	296.00	4	3,937	0.10%
2020/07/14	14	328.50	3	328.50	328.50	11	3,918	0.28%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	37	409.65	12	415.00	405.00	25	3,946	0.63%
2020/07/09	36	469.88	0.7	453.00	450.00	35.3	3,890	0.91%
2020/07/08	28	430.09	1	433.50	433.50	27	3,868	0.70%
2020/07/07	12.1	389.27	160	385.89	394.50	-148	3,871	-3.82%	大賣/鉅額交易
2020/07/06	9	355.33	1	359.00	359.00	8	3,749	0.21%
2020/07/03	8	312.83	34	324.99	326.50	-26	3,679	-0.71%
2020/07/02	2	287.50	71	287.95	297.00	-69	3,538	-1.95%
2020/07/01	1	261.00	11	262.59	270.00	-10	3,447	-0.29%
2020/06/30	2	240.00	11	245.73	249.00	-9	3,353	-0.27%
2020/06/29	14	240.71	7	242.36	241.50	7	3,333	0.21%
2020/06/24	14	230.00	0	0.00	228.00	14	3,300	0.42%
2020/06/23	9	243.67	9	248.67	240.00	0	3,276	0.00%
2020/06/22	7	258.29	1	269.00	260.00	6	3,249	0.18%
2020/06/19	66	246.80	1	230.50	251.00	65	3,215	2.02%
2020/06/18	1.1	228.50	0	0.00	228.50	1.1	3,092	0.04%
2020/06/17	0.1	208.00	0	0.00	208.00	0.1	3,100	0.00%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	7	172.50	85	172.50	172.50	-78	3,126	-2.49%
2020/06/11	20	204.18	15	202.37	191.50	5	3,080	0.16%
2020/06/10	3	202.00	0	0.00	212.50	3	2,963	0.10%
2020/06/09	4	183.75	6.1	186.73	193.50	-2.1	2,913	-0.07%
2020/06/08	4	173.00	10.5	170.45	176.00	-6.5	2,801	-0.23%
2020/06/05	3	156.50	0	0.00	160.00	3	2,761	0.11%
2020/06/04	10	150.00	0	0.00	150.50	10	2,754	0.36%
2020/06/03	28	152.16	6	150.75	152.50	22	2,737	0.80%
2020/06/02	16	135.00	10	137.70	144.00	6	2,706	0.22%
2020/06/01	30	137.77	6	135.00	138.50	24	2,681	0.90%
2020/05/29	48	139.78	2	144.00	139.50	46	2,654	1.73%
2020/05/28	24	131.00	12	130.00	134.00	12	2,596	0.46%
2020/05/27	4	126.00	12	126.75	126.00	-8	2,615	-0.31%
2020/05/26	57	128.51	13	132.50	123.50	44	2,638	1.67%
2020/05/25	15	132.07	13	133.85	132.50	2	2,589	0.08%
2020/05/22	16	112.78	0.5	116.00	125.00	15.5	2,545	0.61%
2020/05/21	9	115.67	0	0.00	114.50	9	2,478	0.36%
2020/05/20	5	123.60	35.5	125.95	127.00	-30.5	2,458	-1.24%
2020/05/19	0	0.00	4	115.50	115.50	-4	2,164	-0.18%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	0	0.00	5	95.80	95.80	-5	2,151	-0.23%
2020/05/14	26	87.10	1	87.10	87.10	25	2,131	1.17%
2020/05/13	10	74.50	24	75.02	79.20	-14	2,079	-0.67%
2020/05/12	20	72.00	16	72.26	72.00	4	2,016	0.20%
2020/05/11	66	71.00	8	74.98	73.00	58	1,979	2.93%
2020/05/08	145	74.77	9	76.23	75.20	136	1,939	7.01%	大買/鉅額交易
2020/05/07	68	68.24	0	0.00	74.00	68	1,891	3.59%
2020/05/06	52	68.18	11	69.78	68.00	41	1,838	2.23%
2020/05/05	54	67.66	45	67.47	67.70	9	1,795	0.50%
2020/05/04	64	60.92	3	59.70	61.60	61	1,715	3.56%
2020/04/30	56	55.26	36	53.94	56.00	20	1,682	1.19%
2020/04/29	67	52.89	13	53.67	52.80	54	1,644	3.28%
2020/04/28	212	51.64	1	50.50	51.60	211	1,625	12.98%	大買/鉅額交易
2020/04/27	58	55.42	64	55.37	55.80	-6	1,583	-0.38%
2020/04/24	25	53.78	7	55.23	55.10	18	1,505	1.20%
2020/04/23	23	51.31	2	51.70	51.70	21	1,350	1.55%
2020/04/22	12	47.00	1	48.00	47.00	11	1,252	0.88%
2020/04/21	151	46.10	29	46.10	46.10	122	1,106	11.02%	大買/鉅額交易
2020/04/20	15	41.95	5	41.95	41.95	10	829	1.21%
2020/04/14	6	32.00	0	0.00	31.55	6	795	0.75%
2020/04/13	4	31.29	0	0.00	31.30	4	778	0.51%
2020/04/10	1	29.90	0	0.00	29.95	1	758	0.13%
2020/03/31	0	24.90	0	0.00	24.85	0	789	0.00%
2020/03/24	0	0.00	11	23.15	23.15	-11	770	-1.43%
2020/03/19	10	20.30	0	0.00	20.30	10	762	1.31%
2020/03/17	10	22.90	0	0.00	23.80	10	745	1.34%
2020/03/13	20	25.65	1	25.70	26.50	19	718	2.64%
2020/03/09	0	0.00	1	31.15	30.75	-1	712	-0.14%
2020/03/02	1	30.80	0	0.00	30.80	1	681	0.15%
2020/02/27	3	32.05	0	0.00	31.30	3	662	0.45%
2020/02/26	0	0.00	4	33.10	33.10	-4	607	-0.66%
2020/02/25	1	29.60	1	30.10	30.10	0	550	0.00%
2020/02/21	3	30.25	0	0.00	30.00	3	597	0.50%
2020/02/20	0	0.00	1	30.65	30.55	-1	588	-0.17%
2020/01/31	2	27.80	1	27.75	27.80	1	530	0.19%
2020/01/20	16	29.10	0	0.00	29.15	16	539	2.97%
2020/01/17	1	29.30	0	0.00	29.25	1	534	0.19%
2020/01/15	1	29.65	0	0.00	29.85	1	530	0.19%
2020/01/09	0	0.00	2	29.60	29.45	-2	519	-0.39%
2020/01/06	9	30.75	0	0.00	30.55	9	509	1.76%
2019/12/25	0	0.00	1	29.95	30.00	-1	406	-0.25%
2019/12/16	0	0.00	1	29.90	29.25	-1	396	-0.25%
2019/12/11	1	29.40	0	0.00	29.10	1	389	0.26%
2019/12/10	1	29.40	2	29.50	29.35	-1	385	-0.26%
2019/12/04	0	0.00	1	29.50	29.50	-1	350	-0.29%
2019/11/26	1	28.80	0	0.00	28.85	1	362	0.28%
2019/11/20	0	0.00	1	28.80	29.35	-1	324	-0.31%
2019/11/15	0	0.00	3	27.23	27.90	-3	319	-0.94%
2019/11/13	5	26.60	0	0.00	26.65	5	326	1.53%
2019/11/06	6	26.64	0	0.00	26.60	6	334	1.80%
2019/10/29	10	26.50	0	0.00	26.60	10	341	2.93%
2019/08/20	0	0.00	3	31.32	30.90	-3	271	-1.10%
2019/08/19	0	0.00	11	29.67	30.75	-11	252	-4.36%
2019/08/05	0	0.00	1	29.35	28.90	-1	226	-0.44%
2019/07/18	10	29.45	0	0.00	29.35	10	208	4.80%
2019/07/05	0	0.00	2	28.60	28.65	-2	209	-0.96%
2019/07/03	2	28.00	0	0.00	28.15	2	215	0.93%
2019/07/02	0	0.00	1	28.40	28.25	-1	212	-0.47%
2019/06/26	1	27.80	0	0.00	27.85	1	219	0.46%
2019/06/25	2	28.03	0	0.00	28.00	2	220	0.91%
2019/06/14	0	0.00	1	27.80	28.65	-1	230	-0.43%
2019/06/04	0	0.00	1	27.80	27.80	-1	351	-0.28%
2019/05/27	7	26.90	0	0.00	26.80	7	379	1.84%
2019/05/14	2	26.70	0	0.00	27.15	2	554	0.36%
2019/05/09	0	0.00	2	28.20	27.40	-2	559	-0.36%
2019/04/23	5	29.45	0	0.00	29.45	5	557	0.90%
2019/04/17	0	0.00	3	29.87	29.90	-3	580	-0.52%
2019/04/02	3	28.95	0	0.00	28.95	3	562	0.53%
2019/03/14	0	0.00	3	30.70	30.00	-3	526	-0.57%
2019/03/13	0	0.00	5	31.62	31.10	-5	511	-0.98%
2019/03/12	2	31.60	5	31.49	31.65	-3	508	-0.59%
2019/03/08	4	33.24	0	0.00	33.10	4	504	0.79%
2019/03/06	1	32.30	0	0.00	32.00	1	463	0.22%
2019/03/05	0	0.00	6	31.82	31.80	-6	463	-1.29%
2019/03/04	0	0.00	2	32.20	32.05	-2	462	-0.43%
2019/02/26	2	30.88	0	0.00	31.10	2	460	0.43%
2019/02/25	1	30.85	0	0.00	30.95	1	461	0.22%
2019/02/22	4	31.71	0	0.00	31.50	4	454	0.88%
2019/02/21	3	32.57	1	33.50	32.25	2	447	0.45%
2019/02/20	6	31.88	0	0.00	32.00	6	431	1.39%
2019/02/19	5	31.93	50	31.99	31.60	-45	421	-10.68%
2019/02/18	50	32.70	2	32.70	32.70	48	387	12.39%
2019/02/13	0	0.00	1	28.45	28.50	-1	290	-0.34%
2019/01/22	0	0.00	1	27.50	27.30	-1	316	-0.32%
2019/01/21	0	0.00	1	27.25	27.10	-1	317	-0.32%
2019/01/08	0	0.00	1	28.80	28.40	-1	402	-0.25%
2019/01/04	1	26.85	0	0.00	26.80	1	401	0.25%
2019/01/03	0	0.00	2	27.35	27.20	-2	423	-0.47%
2019/01/02	0	0.00	2	26.85	26.60	-2	474	-0.42%
2018/12/25	0	0.00	1	26.20	26.20	-1	581	-0.17%
2018/12/21	0	0.00	1	26.70	26.75	-1	590	-0.17%
2018/12/20	0	0.00	1	26.75	26.70	-1	596	-0.17%
2018/12/19	1	26.45	0	0.00	26.45	1	604	0.17%
2018/12/04	1	28.25	0	0.00	27.75	1	738	0.14%
2018/12/03	4	28.65	0	0.00	28.30	4	779	0.51%
2018/11/30	1	29.10	1	28.90	28.55	0	780	0.00%
2018/11/23	0	0.00	1	27.70	27.70	-1	756	-0.13%
2018/11/22	0	0.00	1	27.80	27.60	-1	748	-0.13%
2018/11/09	1	27.65	0	0.00	27.65	1	747	0.13%
2018/11/06	1	28.70	4	28.75	28.60	-3	749	-0.40%
2018/10/29	0	0.00	1	26.80	26.90	-1	740	-0.14%
2018/10/25	0	0.00	1	28.25	27.75	-1	731	-0.14%
2018/10/18	2	28.90	0	0.00	28.70	2	687	0.29%
2018/10/16	3	27.00	0	0.00	26.90	3	660	0.45%
2018/10/11	10	26.20	0	0.00	26.20	10	652	1.53%
2018/10/09	1	30.10	3	29.17	29.10	-2	630	-0.32%
2018/10/08	0	0.00	3	31.90	31.90	-3	578	-0.52%
2018/10/05	2	28.60	2	29.15	29.00	0	511	0.00%
2018/10/04	1	28.50	3	28.73	29.40	-2	502	-0.40%
2018/10/03	0	0.00	15	28.13	27.75	-15	511	-2.93%
2018/09/28	0	0.00	3	28.25	28.25	-3	531	-0.56%
2018/09/25	0	0.00	1	27.50	27.40	-1	532	-0.19%
2018/09/21	1	27.30	2	27.53	27.60	-1	534	-0.19%
2018/09/18	10	28.54	2	28.20	28.10	8	544	1.47%
2018/09/17	3	29.38	3	29.58	29.00	0	540	0.00%
2018/09/14	0	0.00	1	29.35	29.05	-1	538	-0.19%
2018/09/13	3	30.53	0	0.00	29.20	3	531	0.56%
2018/09/10	1	27.20	2	27.40	27.05	-1	469	-0.21%
2018/09/07	2	27.45	0	0.00	28.95	2	447	0.45%
2018/08/10	0	0.00	1	28.30	28.30	-1	760	-0.13%
2018/07/26	0	0.00	1	29.45	29.00	-1	1,724	-0.06%
2018/07/19	7	30.15	0	0.00	29.90	7	1,839	0.38%
2018/07/12	0	0.00	1	31.55	31.95	-1	1,933	-0.05%
2018/07/11	5	32.30	0	0.00	31.65	5	1,944	0.26%
2018/07/05	5	27.90	0	0.00	27.90	5	2,052	0.24%
2018/07/04	7	29.49	0	0.00	29.10	7	2,132	0.33%
2018/06/11	0	0.00	6	34.86	34.70	-6	2,475	-0.24%
2018/06/06	0	0.00	1	35.15	34.45	-1	2,494	-0.04%
2018/06/01	0	0.00	10	36.50	36.50	-10	2,497	-0.40%
2018/05/30	10	35.00	0	0.00	34.60	10	2,564	0.39%
2018/05/28	7	36.50	0	0.00	36.45	7	2,557	0.27%
2018/05/22	0	0.00	6	38.50	37.75	-6	2,501	-0.24%
2018/05/17	6	37.30	0	0.00	37.20	6	2,454	0.24%
2018/05/16	2	38.50	0	0.00	38.50	2	2,429	0.08%
2018/05/14	0	0.00	1	38.00	39.00	-1	2,370	-0.04%
2018/05/11	1	37.20	1	36.45	36.05	0	2,323	0.00%
2018/05/10	1	37.30	0	0.00	37.90	1	2,277	0.04%
2018/05/09	2	39.60	3	38.48	37.60	-1	2,226	-0.04%
2018/05/08	0	0.00	1	40.20	39.65	-1	2,153	-0.05%
2018/05/04	0	0.00	108	41.20	40.40	-108	1,959	-5.51%	大賣/鉅額交易
2018/05/03	104	38.80	104	39.06	39.60	0	1,774	0.00%	大買/大賣/
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	56	30.50	0	0.00	32.75	56	1,461	3.83%
2018/04/27	4	30.36	0	0.00	29.80	4	1,421	0.28%
2018/04/26	0	0.00	2	32.30	30.00	-2	1,409	-0.14%
2018/04/25	2	31.45	0	0.00	31.50	2	1,391	0.14%
2018/04/24	0	0.00	1	31.05	30.00	-1	1,372	-0.07%
2018/04/23	0	0.00	2	31.68	31.90	-2	1,352	-0.15%
2018/04/20	0	0.00	2	31.00	31.70	-2	1,337	-0.15%
2018/04/13	3	33.12	1	33.00	31.80	2	1,253	0.16%
2018/04/12	2	32.38	2	32.18	32.30	0	1,235	0.00%
2018/04/11	4	31.65	11	30.39	31.85	-7	1,180	-0.59%
2018/04/10	14	31.09	4	31.66	30.80	10	1,142	0.88%
2018/04/09	0	0.00	3.1	29.95	30.05	-3.1	1,055	-0.29%
2018/03/30	0	0.00	1	27.70	27.20	-1	956	-0.10%
2018/03/29	1	27.85	0	0.00	27.50	1	947	0.11%
2018/03/23	0	0.00	2	26.25	26.60	-2	885	-0.23%
2018/03/22	0	0.00	2	27.48	26.80	-2	865	-0.23%
2018/03/21	1	27.60	0	0.00	27.55	1	844	0.12%
2018/03/20	0	0.00	1	28.00	27.75	-1	820	-0.12%
2018/03/19	1	28.70	1	27.10	28.10	0	796	0.00%
2018/03/15	1	27.45	2	27.25	27.30	-1	717	-0.14%
2018/03/14	0	0.00	1	26.45	26.45	-1	634	-0.16%
2018/03/09	1	24.00	0	0.00	23.80	1	570	0.18%
2018/03/07	4	25.05	0	0.00	24.90	4	543	0.74%
2018/03/06	1	25.55	1	24.80	25.15	0	517	0.00%
2018/03/05	2	24.68	2	25.13	25.15	0	458	0.00%
2018/03/01	8	23.16	1	23.45	23.40	7	384	1.82%
2018/01/16	2	22.75	6	22.75	22.75	-4	340	-1.18%
2018/01/03	6	20.80	0	0.00	20.70	6	303	1.98%