合一 (4743)-永豐金-萬盛券商分點個股進出

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
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,063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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/26	0	152.50	0	0.00	153.00	0	2,157	0.00%
2024/04/25	5	154.70	4	154.50	152.50	1	2,172	0.05%
2024/04/23	1	154.50	1.1	154.95	155.00	-0.1	2,234	-0.01%
2024/04/22	2.1	150.49	11	147.18	149.00	-9	2,232	-0.40%
2024/04/19	10.1	150.26	2	152.00	145.50	8.1	2,196	0.37%
2024/04/18	0.1	156.50	1	154.50	157.00	-0.9	2,122	-0.04%
2024/04/17	0	159.36	0.1	160.50	158.00	-0.1	2,098	0.00%
2024/04/16	5.1	159.74	2.3	159.52	159.00	2.8	2,084	0.14%
2024/04/15	3.1	167.20	2	169.00	166.00	1.1	2,027	0.05%
2024/04/12	1	172.50	1	173.00	172.00	0	1,995	0.00%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/10	0	173.00	5	175.40	175.00	-5	2,051	-0.24%
2024/04/09	1	174.50	0	0.00	173.50	1	2,053	0.05%
2024/04/08	0	0.00	2	175.50	174.00	-2	2,046	-0.10%
2024/04/03	0	171.08	0	0.00	172.00	0	2,026	0.00%
2024/04/01	3.1	176.27	1	178.50	172.50	2.1	2,083	0.10%
2024/03/29	1	175.50	0	0.00	175.50	1	2,047	0.05%
2024/03/27	5	175.00	3	175.17	174.00	2	2,041	0.10%
2024/03/26	6	174.49	6.2	173.38	171.00	-0.2	2,022	-0.01%
2024/03/25	2	173.50	0	0.00	173.00	2	2,009	0.10%
2024/03/22	1.2	173.08	1	175.50	172.50	0.2	2,007	0.01%
2024/03/21	1	172.50	3	172.83	172.50	-2	2,006	-0.10%
2024/03/20	0	167.25	1	169.00	167.00	-1	2,021	-0.05%
2024/03/19	1	164.50	2	165.00	165.00	-1	2,029	-0.05%
2024/03/18	0.2	166.59	0	0.00	165.00	0.2	2,039	0.01%
2024/03/15	2	167.00	0	0.00	168.00	2	2,045	0.10%
2024/03/14	1	170.45	0	0.00	168.00	1	2,049	0.05%
2024/03/13	5	167.60	0	0.00	167.00	5	2,040	0.25%
2024/03/12	1	171.51	0	0.00	171.00	1	2,034	0.05%
2024/03/11	2	171.26	0	0.00	170.50	2	2,075	0.10%
2024/03/08	9.1	179.81	5	183.20	171.00	4.1	2,127	0.19%
2024/03/07	8.4	175.72	4.6	178.99	184.00	3.7	2,013	0.19%
2024/03/06	1	168.00	0	0.00	167.50	1	1,906	0.05%
2024/03/05	4	169.88	6	171.00	168.50	-2	1,922	-0.10%
2024/03/04	7	170.93	3	171.17	171.00	4	1,918	0.21%
2024/03/01	2.2	174.30	0	0.00	174.00	2.2	1,908	0.11%
2024/02/29	2	176.50	0	0.00	176.50	2	1,955	0.10%
2024/02/27	1	177.50	0	0.00	177.00	1	1,975	0.05%
2024/02/26	0	0.00	1.2	180.42	181.00	-1.2	1,996	-0.06%
2024/02/23	3	176.50	2	177.00	176.50	1	2,029	0.05%
2024/02/22	0.2	176.17	0	0.00	175.50	0.2	2,078	0.01%
2024/02/21	0.1	178.50	2.1	180.00	177.00	-2	2,111	-0.09%
2024/02/19	2	177.25	1	178.50	178.00	1	2,289	0.04%
2024/02/16	0	0.00	1.1	177.00	177.00	-1.1	2,342	-0.05%
2024/02/15	0.1	172.00	0.1	172.50	173.00	0	2,486	0.00%
2024/02/05	0	172.81	0	0.00	172.50	0	2,681	0.00%
2024/02/02	1	174.50	1	174.50	174.00	0	3,394	0.00%
2024/02/01	0.1	173.25	0	0.00	173.00	0.1	3,628	0.00%
2024/01/31	0.1	173.00	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	1.1	173.59	0	0.00	172.50	1.1	4,184	0.03%
2024/01/29	1.1	174.05	0	0.00	175.50	1.1	4,197	0.03%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/25	1.2	174.13	0	0.00	174.00	1.2	4,249	0.03%
2024/01/23	1	178.50	0	0.00	179.50	1	4,318	0.02%
2024/01/22	2.1	180.24	1.3	181.54	179.50	0.8	4,396	0.02%
2024/01/19	0	174.00	0	0.00	175.50	0	4,512	0.00%
2024/01/18	1	172.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	13.5	173.34	1	172.50	172.50	12.5	4,637	0.27%
2024/01/16	4.6	178.23	0	0.00	177.50	4.6	4,672	0.10%
2024/01/15	1.1	181.02	1	182.00	182.50	0.1	4,718	0.00%
2024/01/12	1.1	182.42	0	0.00	180.00	1.1	4,792	0.02%
2024/01/11	2.3	183.04	0	0.00	184.00	2.3	4,915	0.05%
2024/01/09	0.3	182.00	1	181.50	182.00	-0.7	4,919	-0.01%
2024/01/08	3	183.33	0	0.00	183.50	3	4,950	0.06%
2024/01/05	1	182.54	1	184.00	184.50	0	4,950	0.00%
2024/01/04	9.2	188.45	12	185.04	183.00	-2.8	4,935	-0.06%
2024/01/03	2	192.50	0	0.00	192.00	2	4,867	0.04%
2024/01/02	1	193.97	0	0.00	193.50	1	4,860	0.02%
2023/12/29	1	194.00	1	193.50	194.50	0	4,868	0.00%
2023/12/27	7	199.07	2	197.50	196.50	5	4,874	0.10%
2023/12/26	3.1	196.98	0.1	195.50	197.00	3.1	4,828	0.06%
2023/12/25	1	195.50	5	193.90	192.50	-4	4,823	-0.08%
2023/12/22	2	193.50	2	193.50	194.50	0	4,819	0.00%
2023/12/21	4	190.88	3	190.67	192.50	1	4,830	0.02%
2023/12/20	1	193.46	1	192.50	191.50	0	4,828	0.00%
2023/12/19	1.2	192.13	1	191.50	191.50	0.2	4,825	0.00%
2023/12/18	12	196.75	7	193.64	193.50	5	4,828	0.10%
2023/12/15	10.1	194.52	14	193.96	196.50	-3.9	4,818	-0.08%
2023/12/14	1	192.50	3.1	194.66	193.00	-2.1	4,797	-0.04%
2023/12/13	4	191.88	2	195.00	191.00	2	4,784	0.04%
2023/12/12	0.2	193.55	1	193.00	194.50	-0.8	4,793	-0.02%
2023/12/11	8.3	191.40	3	191.00	191.00	5.3	4,781	0.11%
2023/12/08	1.1	193.50	0	0.00	193.50	1.1	4,776	0.02%
2023/12/07	0.3	196.03	2	196.25	193.50	-1.7	4,768	-0.04%
2023/12/06	3.1	194.68	5	195.00	195.50	-1.9	4,769	-0.04%
2023/12/05	1.2	200.24	2	198.01	198.00	-0.8	4,730	-0.02%
2023/12/04	1	208.00	1	208.50	205.00	0	4,664	0.00%
2023/12/01	5.3	206.66	4	205.63	205.00	1.2	4,661	0.03%
2023/11/30	2	206.75	32	208.31	205.00	-30	4,703	-0.64%
2023/11/29	32.1	206.93	1	206.00	208.00	31.1	4,676	0.66%
2023/11/28	1	204.50	1	204.50	204.00	0	4,681	0.00%
2023/11/27	5	208.50	5	206.10	204.00	0	4,723	0.00%
2023/11/24	0	0.00	2	205.00	205.00	-2	4,718	-0.04%
2023/11/22	4	208.25	4.1	206.01	204.50	-0.1	4,667	0.00%
2023/11/21	2.1	205.27	2	203.55	205.50	0	4,608	0.00%
2023/11/20	2	206.50	1	209.00	206.00	1	4,561	0.02%
2023/11/17	4.1	207.73	8	206.75	206.50	-3.9	4,525	-0.09%
2023/11/16	8.1	216.07	9	214.67	211.50	-0.9	4,449	-0.02%
2023/11/15	3	215.00	6	214.83	214.00	-3	4,358	-0.07%
2023/11/14	17.1	212.35	14	214.50	211.50	3.1	4,298	0.07%
2023/11/13	37.1	220.55	35.4	219.20	218.00	1.8	4,157	0.04%
2023/11/10	37.3	242.40	32	229.83	220.50	5.4	3,987	0.13%
2023/11/09	37	228.64	44.8	229.75	230.50	-7.8	3,300	-0.24%
2023/11/08	30.6	221.21	38.8	224.66	226.50	-8.2	3,149	-0.26%
2023/11/07	0	0.00	11.4	213.87	217.50	-11.4	2,710	-0.42%
2023/11/06	2	196.25	2	196.75	198.00	0	2,615	0.00%
2023/11/03	2	193.75	2	194.75	193.00	0	2,610	0.00%
2023/11/02	2.1	193.00	1	193.00	192.00	1.1	2,602	0.04%
2023/11/01	4.1	196.37	1	195.50	195.50	3.1	2,578	0.12%
2023/10/31	6.1	197.52	6	200.00	196.00	0.1	2,560	0.00%
2023/10/30	16.1	200.28	1	202.50	198.00	15.1	2,538	0.59%
2023/10/27	6.1	200.16	6	201.42	203.50	0.1	2,469	0.00%
2023/10/26	15	194.60	14	195.75	197.00	1	2,330	0.04%
2023/10/25	10.1	195.50	8.1	195.08	194.50	2	2,262	0.09%
2023/10/24	17	190.18	16	189.31	189.50	1	2,193	0.05%
2023/10/23	2.1	191.12	5.1	190.69	189.00	-3	2,128	-0.14%
2023/10/20	16.1	189.23	12.1	185.27	183.50	3.9	2,068	0.19%
2023/10/19	10	192.50	6	188.83	190.50	4	1,999	0.20%
2023/10/18	0	0.00	0	178.00	175.00	0	1,914	0.00%
2023/10/17	1	181.00	0.5	180.53	180.00	0.5	1,942	0.03%
2023/10/16	0.5	181.20	1	180.00	181.50	-0.5	1,970	-0.03%
2023/10/13	0	175.50	0	0.00	173.50	0	1,970	0.00%
2023/10/12	0.1	176.50	0	0.00	176.00	0.1	2,041	0.01%
2023/10/11	0	0.00	0.6	175.50	176.50	-0.6	2,082	-0.03%
2023/10/06	0.2	176.02	1	176.00	176.50	-0.8	2,150	-0.04%
2023/10/04	0.3	168.55	18.3	168.99	168.50	-18	2,161	-0.83%
2023/10/03	1	173.00	0	0.00	172.00	1	2,159	0.05%
2023/09/28	1	172.00	0	0.00	174.50	1	2,192	0.05%
2023/09/27	0	0.00	1	176.00	177.00	-1	2,192	-0.05%
2023/09/26	2.1	174.28	0	0.00	173.50	2.1	2,207	0.09%
2023/09/25	0	0.00	1	180.46	178.50	-1	2,234	-0.05%
2023/09/22	0	177.00	2	176.75	176.50	-2	2,249	-0.09%
2023/09/21	1	177.00	3	176.50	176.50	-2	2,291	-0.09%
2023/09/20	1	179.00	2	180.00	179.50	-1	2,317	-0.04%
2023/09/19	0	181.22	1	183.00	181.00	-1	2,392	-0.04%
2023/09/15	0.4	186.35	3	186.50	186.00	-2.6	2,417	-0.11%
2023/09/14	0.3	182.00	0	0.00	183.00	0.3	2,393	0.01%
2023/09/13	0.5	179.74	0	0.00	180.00	0.5	2,413	0.02%
2023/09/12	0	0.00	2	180.00	180.50	-2	2,467	-0.08%
2023/09/11	0.1	179.00	0	0.00	179.00	0.1	2,517	0.00%
2023/09/08	1.1	175.14	0	0.00	179.00	1.1	2,525	0.04%
2023/09/07	1.1	178.05	1	179.00	177.50	0.1	2,525	0.00%
2023/09/06	2.3	178.39	0	0.00	179.00	2.3	2,527	0.09%
2023/09/05	10.1	185.58	1	180.50	181.50	9.1	2,517	0.36%
2023/09/04	0	0.00	0.1	193.51	195.00	-0.1	2,459	0.00%
2023/09/01	1	195.00	8	199.00	195.00	-7	2,466	-0.28%
2023/08/31	5.3	197.90	4	200.13	198.50	1.3	2,460	0.05%
2023/08/30	2.2	193.23	6.1	192.82	198.00	-3.9	2,432	-0.16%
2023/08/29	7	185.71	1	187.99	188.00	6	2,446	0.25%
2023/08/25	2	183.00	1	181.50	181.50	1	2,464	0.04%
2023/08/24	2.1	182.90	0.1	183.50	181.00	2.1	2,472	0.08%
2023/08/23	2	182.00	0	0.00	182.00	2	2,485	0.08%
2023/08/22	4	187.37	4	183.50	183.50	0	2,514	0.00%
2023/08/21	2.1	188.97	0	0.00	188.50	2.1	2,508	0.08%
2023/08/18	2	185.49	0	0.00	184.00	2	2,517	0.08%
2023/08/17	2	184.50	0	0.00	186.50	2	2,536	0.08%
2023/08/15	0.1	180.00	1.2	182.70	181.00	-1.1	2,577	-0.04%
2023/08/14	10.5	176.05	1	174.00	175.50	9.5	2,569	0.37%
2023/08/11	0.1	183.00	0	0.00	184.50	0.1	2,529	0.00%
2023/08/10	0.1	184.00	1	183.00	183.50	-0.9	2,549	-0.03%
2023/08/09	1	184.00	0	0.00	184.00	1	2,603	0.04%
2023/08/08	0.1	188.00	0	0.00	184.00	0.1	2,733	0.01%
2023/08/07	0.2	189.50	0	0.00	188.00	0.2	2,748	0.01%
2023/08/04	0.1	188.89	0	0.00	192.00	0.1	2,751	0.00%
2023/08/02	3.5	190.12	10.3	190.07	189.00	-6.7	2,769	-0.24%
2023/08/01	0	196.00	0	0.00	194.50	0	2,774	0.00%
2023/07/31	2.2	196.42	0	0.00	194.00	2.2	2,788	0.08%
2023/07/28	1.3	195.62	2	197.25	198.50	-0.7	2,811	-0.03%
2023/07/27	0.2	201.15	0	0.00	200.00	0.2	2,815	0.01%
2023/07/26	2.1	202.74	2	202.50	200.50	0.1	2,866	0.00%
2023/07/25	2	203.00	2	207.50	206.50	0	2,920	0.00%
2023/07/24	10	203.25	0	0.00	203.50	10	2,952	0.34%
2023/07/21	7.2	209.97	0	0.00	205.00	7.2	3,004	0.24%
2023/07/20	4.1	208.84	3	208.83	211.00	1.1	3,059	0.04%
2023/07/19	7	207.21	4	207.62	208.00	3	3,080	0.10%
2023/07/18	3.5	207.62	1	204.00	202.50	2.5	3,198	0.08%
2023/07/17	7	210.21	26	210.27	210.00	-19	3,305	-0.57%
2023/07/14	2.3	198.84	1	197.00	198.00	1.3	3,325	0.04%
2023/07/13	14.5	199.97	1	200.50	192.50	13.5	3,351	0.40%
2023/07/12	2.2	203.70	1	202.00	202.00	1.2	3,306	0.04%
2023/07/11	0.1	207.64	2	205.50	205.50	-1.9	3,376	-0.06%
2023/07/10	4.1	212.88	2	212.50	208.00	2.1	3,550	0.06%
2023/07/07	0	206.50	0	0.00	205.00	0	3,550	0.00%
2023/07/06	0.2	209.12	0	0.00	206.00	0.2	3,553	0.00%
2023/07/05	7.2	210.35	2	211.00	209.00	5.2	3,565	0.15%
2023/07/04	0	0.00	2	212.75	210.00	-2	3,591	-0.06%
2023/07/03	2.1	210.07	5	211.20	212.00	-2.9	3,680	-0.08%
2023/06/30	2.6	221.02	5	217.70	216.00	-2.4	3,717	-0.07%
2023/06/29	15	222.20	11	222.50	220.00	4	3,780	0.11%
2023/06/28	7	219.36	11	220.77	219.50	-4	3,832	-0.10%
2023/06/27	31	221.02	21.2	219.55	220.00	9.8	3,894	0.25%
2023/06/21	2.1	214.64	6	210.83	210.00	-3.9	3,958	-0.10%
2023/06/20	0.1	217.00	0	0.00	215.50	0.1	4,064	0.00%
2023/06/19	4.2	217.37	4	218.00	216.00	0.2	4,100	0.01%
2023/06/16	17.2	214.60	6.2	212.07	216.00	11	4,113	0.27%
2023/06/15	1	233.50	0.7	230.50	230.50	0.3	4,089	0.01%
2023/06/14	1	244.42	2	243.00	236.50	-1	4,092	-0.02%
2023/06/13	0	0.00	0.1	241.00	240.00	-0.1	4,160	0.00%
2023/06/12	0	0.00	6	241.00	241.00	-6	4,192	-0.14%
2023/06/09	1	240.37	1	239.00	239.00	0	4,250	0.00%
2023/06/08	0	0.00	0.4	235.00	233.50	-0.4	4,314	-0.01%
2023/06/07	0	0.00	1	241.00	240.00	-1	4,362	-0.02%
2023/06/06	0	0.00	0.1	239.50	239.50	-0.1	4,371	0.00%
2023/06/05	3	239.50	1	240.00	236.00	2	4,402	0.05%
2023/06/02	6	242.00	11.5	240.34	239.50	-5.5	4,415	-0.12%
2023/06/01	0.3	229.52	1	229.00	228.00	-0.7	4,446	-0.02%
2023/05/31	0.1	228.00	0.1	228.00	230.50	0	4,504	0.00%
2023/05/30	0	225.00	0	0.00	223.00	0	4,564	0.00%
2023/05/29	0.1	224.00	0	0.00	224.50	0.1	4,590	0.00%
2023/05/26	2.1	220.81	0	0.00	220.50	2.1	4,667	0.05%
2023/05/25	0.5	226.00	1	227.50	225.00	-0.5	4,705	-0.01%
2023/05/24	1.1	227.60	0	0.00	228.50	1.1	4,820	0.02%
2023/05/23	4	232.00	4	229.00	232.00	0	4,877	0.00%
2023/05/22	2	229.99	1	226.00	228.50	1	5,161	0.02%
2023/05/19	6.1	224.99	1	230.00	223.50	5.1	5,168	0.10%
2023/05/18	3.1	229.81	3	227.50	227.00	0.1	5,181	0.00%
2023/05/17	5	227.40	2	229.50	229.00	3	5,214	0.06%
2023/05/16	1.1	223.12	1	225.00	226.00	0.1	5,274	0.00%
2023/05/15	16.3	220.85	30	221.67	221.00	-13.7	5,360	-0.26%
2023/05/12	6.6	227.73	3	223.50	224.00	3.6	5,465	0.07%
2023/05/11	6	238.83	2	238.00	237.00	4	5,589	0.07%
2023/05/10	1	240.00	1	241.00	242.50	0	5,879	0.00%
2023/05/09	4	241.38	7	243.50	239.50	-3	6,013	-0.05%
2023/05/08	11.1	240.91	2	239.25	239.50	9.1	6,142	0.15%
2023/05/05	2	246.00	0	0.00	245.00	2	6,236	0.03%
2023/05/04	3.1	247.45	0	0.00	247.00	3.1	6,290	0.05%
2023/05/03	6.1	245.76	5	250.00	245.50	1.1	6,438	0.02%
2023/05/02	2	246.75	8	248.38	248.50	-6	6,613	-0.09%
2023/04/28	4.1	243.15	2	242.00	241.00	2.1	6,638	0.03%
2023/04/27	1.1	237.14	0	0.00	238.00	1.1	6,675	0.02%
2023/04/26	4	238.25	11	239.05	239.50	-7	6,749	-0.10%
2023/04/25	10.4	243.95	4.1	243.52	242.00	6.3	6,763	0.09%
2023/04/24	3.1	250.90	0	0.00	251.00	3.1	6,839	0.04%
2023/04/21	12.4	256.62	8	257.56	253.00	4.4	6,882	0.06%
2023/04/20	10.2	280.22	0.2	281.50	270.50	10.1	6,820	0.15%
2023/04/19	8.2	279.60	4	279.04	281.00	4.2	6,745	0.06%
2023/04/18	2	277.46	2.3	279.59	278.50	-0.3	6,702	0.00%
2023/04/17	0.1	274.81	4	274.25	275.00	-3.9	6,722	-0.06%
2023/04/14	10.1	279.34	8.2	274.33	274.50	1.9	6,774	0.03%
2023/04/13	3.2	280.84	19.1	279.38	279.00	-15.8	6,768	-0.23%
2023/04/12	0.6	267.96	1.2	270.93	270.00	-0.6	6,699	-0.01%
2023/04/11	1	267.00	0	0.00	267.00	1	6,935	0.01%
2023/04/10	2.2	268.94	2	274.00	267.50	0.2	7,068	0.00%
2023/04/07	4.1	271.26	6	271.83	272.50	-1.9	7,142	-0.03%
2023/04/06	6.2	271.87	16.2	273.86	271.50	-10	7,293	-0.14%
2023/03/31	3	272.50	1	271.00	267.00	2	7,420	0.03%
2023/03/30	7	270.86	4	269.50	270.50	3	7,521	0.04%
2023/03/29	4	269.63	5.2	269.66	270.50	-1.2	7,523	-0.02%
2023/03/28	3.1	268.53	4	261.75	261.50	-0.9	7,530	-0.01%
2023/03/27	5	268.40	4.3	271.16	269.00	0.7	7,510	0.01%
2023/03/24	5	263.20	5.1	265.63	269.00	-0.1	7,561	0.00%
2023/03/23	11.2	261.94	6.1	265.39	261.50	5.1	7,602	0.07%
2023/03/22	0	0.00	0.2	259.33	260.50	-0.2	7,652	0.00%
2023/03/21	0.1	258.50	0	0.00	254.50	0.1	7,735	0.00%
2023/03/20	0	0.00	0.1	255.00	254.50	-0.1	7,799	0.00%
2023/03/17	0.1	252.47	0.1	255.00	254.00	0	7,964	0.00%
2023/03/16	4	261.37	4	251.00	250.50	0	8,051	0.00%
2023/03/15	1.1	259.50	1	258.00	260.00	0.1	8,245	0.00%
2023/03/14	0	260.00	2.1	262.84	253.50	-2.1	8,611	-0.02%
2023/03/13	4.1	250.15	6.5	251.70	256.50	-2.4	8,663	-0.03%
2023/03/10	4.1	261.59	1.5	263.16	258.50	2.6	8,801	0.03%
2023/03/09	2.1	264.50	2	264.75	264.00	0.1	8,933	0.00%
2023/03/08	2.3	267.50	0.4	265.25	264.00	1.9	9,027	0.02%
2023/03/07	1.1	271.00	0	0.00	267.00	1.1	9,226	0.01%
2023/03/06	5.1	266.76	4.5	267.93	269.50	0.6	9,523	0.01%
2023/03/03	4.5	268.33	1	270.54	267.00	3.5	9,807	0.04%
2023/03/02	10.1	268.93	8.2	270.84	270.50	1.9	10,128	0.02%
2023/03/01	3.1	262.34	1	261.50	261.00	2.1	10,406	0.02%
2023/02/24	4.2	262.62	3	261.17	262.00	1.2	10,537	0.01%
2023/02/23	3.1	265.69	2	267.25	266.50	1.1	10,644	0.01%
2023/02/22	7.1	271.06	9	266.78	266.00	-2	10,847	-0.02%
2023/02/21	10.4	280.19	8.5	277.36	276.00	1.9	10,908	0.02%
2023/02/20	25.4	293.83	19.5	289.31	280.00	5.9	10,971	0.05%
2023/02/17	7	275.50	7	276.71	275.50	0	10,752	0.00%
2023/02/16	4.1	275.34	5	277.10	276.00	-1	10,823	-0.01%
2023/02/15	4.6	274.93	2	271.00	271.50	2.6	11,086	0.02%
2023/02/14	11.6	277.06	11	277.64	271.00	0.6	11,150	0.01%
2023/02/13	11.1	287.65	8	282.81	278.00	3.1	11,115	0.03%
2023/02/10	45.1	287.12	34.2	286.98	290.00	10.9	11,131	0.10%
2023/02/09	35.2	288.82	40.1	288.76	284.00	-4.9	11,049	-0.04%
2023/02/08	33.5	286.01	36.8	286.18	288.00	-3.3	10,875	-0.03%
2023/02/07	8.1	269.87	11.4	270.80	273.00	-3.3	10,684	-0.03%
2023/02/06	8.1	267.68	9.1	270.59	265.00	-1	10,695	-0.01%
2023/02/03	6	264.60	12.2	267.48	263.00	-6.2	10,683	-0.06%
2023/02/02	13	264.58	19.3	264.57	264.50	-6.3	10,651	-0.06%
2023/02/01	18.4	265.01	11.4	264.18	260.50	7	10,761	0.07%
2023/01/31	20	257.65	43.4	264.68	269.00	-23.4	10,777	-0.22%
2023/01/30	11	246.32	3.3	248.35	250.50	7.7	10,740	0.07%
2023/01/17	5	240.73	5	243.90	244.50	0	10,783	0.00%
2023/01/16	14	238.18	9.9	236.66	241.00	4.1	10,750	0.04%
2023/01/13	10	229.50	10	226.50	232.00	0	10,720	0.00%
2023/01/12	35.7	227.63	46	230.02	226.50	-10.4	10,813	-0.10%
2023/01/11	3.5	239.50	3	237.50	237.00	0.5	10,723	0.00%
2023/01/10	5	239.70	2	244.00	238.00	3	10,760	0.03%
2023/01/06	1	243.49	0	0.00	241.50	1	10,935	0.01%
2023/01/05	7	245.57	6	244.17	240.00	1	11,118	0.01%
2023/01/04	3	243.50	6.1	240.34	240.00	-3.1	11,199	-0.03%
2023/01/03	8.1	244.51	8	244.88	244.50	0.1	11,324	0.00%
2022/12/30	13	248.42	11	247.23	245.50	2	11,476	0.02%
2022/12/29	10.3	244.93	8.3	244.84	243.00	2	11,646	0.02%
2022/12/28	22	263.36	11	264.18	257.00	11	11,562	0.10%
2022/12/27	13	257.38	13	258.27	264.50	0	11,544	0.00%
2022/12/26	37	262.73	30.1	262.03	258.00	6.9	11,625	0.06%
2022/12/23	15	259.73	18	260.86	259.50	-3	11,716	-0.03%
2022/12/22	1	258.00	8	253.50	262.50	-7	11,692	-0.06%
2022/12/21	5	239.80	2	239.25	239.00	3	11,701	0.03%
2022/12/20	5.2	240.43	1	246.50	236.50	4.2	11,919	0.04%
2022/12/19	10.2	245.97	10	242.00	241.50	0.2	12,043	0.00%
2022/12/16	10.3	246.90	6	246.50	243.00	4.3	12,263	0.03%
2022/12/15	56.2	247.43	59	248.19	247.00	-2.8	12,360	-0.02%
2022/12/14	21.4	254.91	9	249.61	259.00	12.4	12,351	0.10%
2022/12/13	5.2	258.80	6	262.79	253.50	-0.9	12,268	-0.01%
2022/12/12	8	257.31	5.1	256.05	257.00	2.9	12,371	0.02%
2022/12/09	32.1	262.32	39	262.88	260.00	-6.9	12,416	-0.06%
2022/12/08	23.2	270.06	39.3	268.72	267.00	-16.1	12,636	-0.13%
2022/12/07	45.2	275.66	63.3	277.37	275.00	-18.1	12,518	-0.14%
2022/12/06	74.7	290.25	37	287.55	279.00	37.7	12,241	0.31%
2022/12/05	33.3	294.84	21.1	296.24	297.00	12.1	11,852	0.10%
2022/12/02	69	297.84	48.2	296.90	294.50	20.8	11,746	0.18%
2022/12/01	14	291.72	20	293.08	291.50	-6	11,544	-0.05%
2022/11/30	40.1	287.60	32	287.86	286.00	8.1	11,421	0.07%
2022/11/29	21.2	292.30	31.1	287.03	287.00	-9.9	11,327	-0.09%
2022/11/28	89.2	298.07	104.3	294.38	295.00	-15.1	11,112	-0.14%	大賣/
2022/11/25	21.1	291.82	27	290.95	281.00	-5.9	10,804	-0.06%
2022/11/24	45.3	289.17	36.2	287.51	290.00	9.1	10,449	0.09%
2022/11/23	42	275.00	46.1	280.04	289.50	-4.1	10,134	-0.04%
2022/11/22	19.2	266.74	18	270.30	263.50	1.1	9,856	0.01%
2022/11/21	35	274.37	39.2	275.15	272.00	-4.2	9,850	-0.04%
2022/11/18	70	271.54	77.1	273.23	275.00	-7.1	10,149	-0.07%
2022/11/17	18	260.44	12.1	261.88	259.00	6	10,200	0.06%
2022/11/16	9.2	252.96	11	255.55	256.50	-1.8	10,018	-0.02%
2022/11/15	3	249.50	8.2	249.33	249.50	-5.2	9,875	-0.05%
2022/11/14	16.3	249.09	34	252.74	250.00	-17.7	9,882	-0.18%
2022/11/11	60	255.43	51.2	258.69	252.50	8.8	9,777	0.09%
2022/11/10	11.1	247.33	8.1	246.54	243.00	3.1	9,480	0.03%
2022/11/09	7	244.85	2.2	245.41	243.50	4.8	9,408	0.05%
2022/11/08	14.2	249.65	14	249.79	243.00	0.2	9,350	0.00%
2022/11/07	36	245.56	37.4	249.97	246.00	-1.4	9,252	-0.01%
2022/11/04	14.3	247.98	10.5	247.68	247.50	3.8	9,160	0.04%
2022/11/03	6	241.67	8.5	244.17	246.00	-2.5	9,077	-0.03%
2022/11/02	13	240.46	15.4	241.88	242.00	-2.4	8,948	-0.03%
2022/11/01	13	237.96	11.1	237.11	239.50	1.9	8,813	0.02%
2022/10/31	18.3	228.62	19.6	229.17	228.00	-1.3	8,684	-0.01%
2022/10/28	72.1	228.74	87.8	227.99	223.50	-15.7	8,605	-0.18%
2022/10/27	16	215.84	11.5	220.29	232.00	4.5	8,456	0.05%
2022/10/26	3.1	207.45	1.8	209.61	211.00	1.3	8,310	0.02%
2022/10/25	12.3	214.00	8.1	213.49	210.50	4.2	8,172	0.05%
2022/10/24	2.1	220.19	2	222.25	216.00	0.1	8,071	0.00%
2022/10/21	4.3	222.28	35	216.43	215.00	-30.8	8,033	-0.38%
2022/10/20	45.1	225.60	21	222.10	227.50	24.1	7,981	0.30%
2022/10/19	6.2	236.56	2	234.50	231.50	4.2	7,930	0.05%
2022/10/18	20.2	242.90	15.1	240.39	235.00	5.1	8,021	0.06%
2022/10/17	4.3	233.20	5	236.40	239.00	-0.7	7,948	-0.01%
2022/10/14	13	244.58	13.3	248.81	243.50	-0.3	7,828	0.00%
2022/10/13	58.1	235.40	65	242.95	234.50	-6.9	7,680	-0.09%
2022/10/12	10.1	247.50	7.2	249.44	252.00	2.9	7,490	0.04%
2022/10/11	25.3	249.90	35	252.79	244.50	-9.7	7,338	-0.13%
2022/10/07	35.1	261.19	24	261.75	257.00	11.1	7,142	0.15%
2022/10/06	31	254.47	29	258.34	259.50	2	6,921	0.03%
2022/10/05	19	245.50	9.1	246.05	245.50	9.9	6,664	0.15%
2022/10/04	12	239.17	6.2	241.60	240.00	5.8	6,523	0.09%
2022/10/03	8.1	241.42	5	244.38	233.50	3.1	6,429	0.05%
2022/09/30	22.1	247.44	17	241.60	252.50	5.1	6,262	0.08%
2022/09/29	19	245.82	23	242.17	248.50	-4	6,058	-0.07%
2022/09/28	49.3	234.10	42.5	235.29	226.00	6.8	6,101	0.11%
2022/09/27	27.4	238.49	24.2	234.28	242.50	3.2	5,982	0.05%
2022/09/26	104.7	248.32	200	255.60	245.50	-95.4	5,789	-1.65%	大買/大賣/
2022/09/23	80.1	261.72	74.1	264.35	267.00	6.1	5,652	0.11%
2022/09/22	57.1	256.49	80	258.99	259.50	-23	5,536	-0.41%
2022/09/21	27.3	256.32	2	254.75	256.00	25.3	5,413	0.47%
2022/09/20	87	260.21	4.2	261.10	260.00	82.8	5,457	1.52%
2022/09/19	14	260.07	128.1	259.16	260.50	-114.1	5,550	-2.06%	大賣/鉅額交易
2022/09/16	16	272.81	17	276.97	271.50	-1	5,538	-0.02%
2022/09/15	24	291.33	22	292.82	272.50	2	5,476	0.04%
2022/09/14	0	0.00	1.2	290.17	293.50	-1.2	5,213	-0.02%
2022/09/12	40	286.75	63.2	279.61	291.50	-23.2	5,613	-0.41%
2022/09/08	20	281.50	6	281.00	284.50	14	5,739	0.24%
2022/09/07	23	275.87	0	275.00	278.00	23	5,901	0.39%
2022/09/06	30	267.17	51.5	256.74	268.50	-21.5	6,023	-0.36%
2022/09/05	0	0.00	4	278.00	277.50	-4	5,984	-0.07%
2022/09/02	1	294.00	2	288.00	290.00	-1	6,020	-0.02%
2022/08/31	60	300.00	12	297.67	296.00	48	6,113	0.79%
2022/08/30	96	282.09	2	278.75	283.50	94	6,091	1.54%
2022/08/29	0.3	282.66	32.2	284.16	284.00	-31.9	6,049	-0.53%
2022/08/26	17	281.12	29.4	273.38	284.00	-12.4	6,011	-0.21%
2022/08/25	62.3	256.82	67.3	251.88	260.00	-5	5,879	-0.08%
2022/08/24	30	241.32	23.3	240.54	242.50	6.7	5,411	0.12%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	38	180.54	36	181.83	182.50	2	5,540	0.04%
2022/08/18	1	172.00	0	0.00	172.50	1	5,483	0.02%
2022/08/17	1	170.50	1	170.50	170.00	0	5,480	0.00%
2022/08/16	2	174.50	2.1	176.00	172.00	-0.1	5,474	0.00%
2022/08/15	1	173.50	0	0.00	173.50	1	5,445	0.02%
2022/08/12	1	174.50	0	0.00	171.00	1	5,465	0.02%
2022/08/11	0	170.00	0	0.00	169.50	0	5,443	0.00%
2022/08/10	6	170.83	6	170.00	169.00	0	5,476	0.00%
2022/08/09	1	170.50	1	171.00	170.50	0	5,486	0.00%
2022/08/05	0	0.00	0	173.00	175.50	0	5,508	0.00%
2022/08/04	4	169.00	5	170.20	170.50	-1	5,515	-0.02%
2022/08/03	6	172.33	0	0.00	171.00	6	5,501	0.11%
2022/08/02	3.1	179.33	3	179.50	174.50	0.1	5,476	0.00%
2022/08/01	6	185.92	0	184.00	183.50	6	5,417	0.11%
2022/07/29	14	189.21	8	190.94	188.50	6	5,399	0.11%
2022/07/28	10	189.35	40	189.64	189.00	-30	5,378	-0.56%
2022/07/27	11	185.05	6.1	184.34	186.00	4.9	5,356	0.09%
2022/07/26	18	191.86	20	192.08	186.00	-2	5,374	-0.04%
2022/07/25	16.1	193.30	12.2	193.08	191.50	4	5,264	0.08%
2022/07/22	8.1	184.51	7.1	185.58	186.00	1	5,086	0.02%
2022/07/21	0	0.00	1.1	179.09	183.00	-1.1	5,044	-0.02%
2022/07/20	3	175.67	0	0.00	175.00	3	5,017	0.06%
2022/07/19	0	0.00	8.6	174.99	172.50	-8.6	5,040	-0.17%
2022/07/18	2.2	171.00	0.5	170.08	170.50	1.7	5,130	0.03%
2022/07/14	2.3	168.43	1	168.50	169.50	1.3	5,183	0.03%
2022/07/13	4	170.63	3.3	170.52	168.00	0.7	5,179	0.01%
2022/07/12	0	168.00	0	0.00	165.50	0	5,165	0.00%
2022/07/11	17.3	166.39	0.1	169.25	170.00	17.2	5,144	0.33%
2022/07/08	4.7	169.64	1	168.00	168.00	3.7	5,123	0.07%
2022/07/07	7.1	166.42	4.7	166.99	168.50	2.4	5,106	0.05%
2022/07/06	17.1	176.02	5	172.90	167.00	12.1	5,043	0.24%
2022/07/05	5	169.00	5	171.90	174.00	0	4,805	0.00%
2022/07/04	6.1	165.01	11.1	162.12	158.50	-5	4,743	-0.11%
2022/07/01	7.1	173.92	5	178.10	169.00	2.1	4,661	0.05%
2022/06/30	29.1	185.20	13	178.85	175.50	16.1	4,584	0.35%
2022/06/29	17	190.26	12	192.63	194.00	5	4,421	0.11%
2022/06/28	23.2	193.56	49.1	196.88	188.50	-25.9	4,393	-0.59%
2022/06/27	15.6	203.38	3	203.83	203.00	12.6	4,263	0.29%
2022/06/24	16	202.03	18	204.00	210.00	-2	4,158	-0.05%
2022/06/23	29.6	199.40	18	197.67	197.00	11.6	3,977	0.29%
2022/06/22	62.1	199.82	90	200.68	197.00	-27.9	3,908	-0.71%
2022/06/21	51	199.18	22.3	199.06	200.00	28.7	3,759	0.76%
2022/06/20	10.2	197.61	16.8	197.83	189.50	-6.6	3,582	-0.18%
2022/06/17	29.3	192.87	48.1	192.79	194.00	-18.8	3,349	-0.56%
2022/06/16	57	190.43	21	188.79	192.00	36	3,257	1.11%
2022/06/15	8	182.38	13.4	183.16	180.50	-5.4	3,170	-0.17%
2022/06/14	3.1	169.73	2	169.75	172.00	1.1	3,083	0.04%
2022/06/13	7.2	174.05	4	177.37	172.00	3.2	3,072	0.10%
2022/06/10	10.1	181.93	6.1	180.68	180.50	4.1	3,038	0.13%
2022/06/09	11.3	180.29	13.1	180.18	181.00	-1.9	3,000	-0.06%
2022/06/07	3.2	172.03	0.1	174.00	171.50	3	2,923	0.10%
2022/06/06	6.1	176.26	0	0.00	175.00	6.1	2,920	0.21%
2022/06/02	1	182.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0.1	186.05	1	187.50	183.50	-0.9	2,916	-0.03%
2022/05/31	0	0.00	5.1	185.06	189.50	-5.1	2,896	-0.18%
2022/05/30	5	179.01	1	180.50	184.00	4	2,518	0.16%
2022/05/27	0.1	182.25	6	183.92	184.00	-5.9	2,481	-0.24%
2022/05/26	1	179.50	0	0.00	181.00	1	2,461	0.04%
2022/05/25	0.1	176.50	0	0.00	177.50	0.1	2,439	0.00%
2022/05/24	0.1	178.09	0	0.00	176.50	0.1	2,455	0.00%
2022/05/23	0	180.50	0	0.00	180.00	0	2,449	0.00%
2022/05/19	1	179.49	1	177.50	177.50	0	2,435	0.00%
2022/05/18	3.1	179.67	2	181.00	181.50	1.1	2,433	0.04%
2022/05/17	9.1	180.64	0	0.00	180.00	9.1	2,431	0.37%
2022/05/13	2.1	189.76	0	0.00	185.00	2.1	2,439	0.09%
2022/05/12	4	188.88	2	186.50	187.00	2	2,418	0.08%
2022/05/06	0.2	195.27	1	195.00	195.50	-0.8	2,409	-0.03%
2022/05/05	0	0.00	0.1	200.50	199.00	-0.1	2,415	0.00%
2022/05/04	0.3	201.20	0.1	201.50	201.50	0.2	2,433	0.01%
2022/05/03	7.1	204.07	9.1	206.54	200.50	-2	2,428	-0.08%
2022/04/29	5.1	197.00	1	196.00	194.50	4.1	2,379	0.17%
2022/04/28	0.1	195.50	1	194.50	196.00	-0.9	2,374	-0.04%
2022/04/27	1	195.50	0.2	196.50	196.00	0.8	2,378	0.03%
2022/04/26	3	198.17	3	198.17	196.50	0	2,361	0.00%
2022/04/25	4.1	202.91	4.1	206.40	199.00	0	2,342	0.00%
2022/04/22	8	213.31	8	211.69	207.50	0	2,314	0.00%
2022/04/21	2	210.00	2.7	209.53	216.50	-0.7	2,211	-0.03%
2022/04/20	1.2	196.67	0	197.50	197.00	1.2	2,144	0.05%
2022/04/19	2.1	198.76	0	0.00	197.50	2.1	2,158	0.10%
2022/04/18	0.2	200.30	0	0.00	198.50	0.2	2,163	0.01%
2022/04/14	0.1	202.38	0	0.00	200.50	0.1	2,180	0.01%
2022/04/12	1	199.50	0.5	200.50	200.50	0.5	2,175	0.02%
2022/04/11	1.2	201.25	0	0.00	201.00	1.2	2,163	0.06%
2022/04/08	1.1	208.55	0	208.50	207.00	1.1	2,173	0.05%
2022/04/07	5.2	212.99	5	208.00	208.50	0.2	2,188	0.01%
2022/04/01	0.1	214.00	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	1.4	216.83	6	217.75	214.50	-4.6	2,174	-0.21%
2022/03/30	15.4	229.11	0	0.00	228.00	15.4	2,120	0.72%
2022/03/29	2	230.00	2	231.00	233.50	0	2,090	0.00%
2022/03/28	10	225.00	0	0.00	223.00	10	2,013	0.50%
2022/03/25	1.3	225.46	0	0.00	223.00	1.3	2,011	0.06%
2022/03/24	0.3	227.00	0	0.00	226.00	0.3	2,007	0.01%
2022/03/23	0.3	228.71	0	0.00	227.00	0.3	2,052	0.02%
2022/03/22	0	229.50	0	0.00	229.50	0	2,050	0.00%
2022/03/21	0.5	231.11	0	0.00	226.50	0.5	2,063	0.02%
2022/03/18	5.1	228.45	4	222.63	228.50	1.1	2,096	0.05%
2022/03/17	1	211.00	1.3	210.82	220.50	-0.3	2,031	-0.02%
2022/03/16	0.2	200.98	0	0.00	200.50	0.2	2,034	0.01%
2022/03/15	1.2	207.12	0	0.00	200.50	1.2	2,025	0.06%
2022/03/14	0.1	209.43	0	0.00	209.50	0.1	2,071	0.00%
2022/03/11	0.1	214.81	0	0.00	211.00	0.1	2,078	0.00%
2022/03/08	0	217.50	6.1	219.04	214.50	-6.1	2,144	-0.28%
2022/03/07	1	228.98	1.2	232.58	224.50	-0.2	2,176	-0.01%
2022/03/03	1	252.00	0	254.00	247.00	1	2,353	0.04%
2022/03/02	0	251.50	2	248.50	252.50	-2	2,472	-0.08%
2022/03/01	0	249.50	1	251.49	251.50	-1	2,671	-0.04%
2022/02/24	2.1	247.94	0	0.00	241.50	2.1	2,928	0.07%
2022/02/23	0	0.00	1	258.00	258.00	-1	2,994	-0.03%
2022/02/22	2	258.75	1.1	255.41	253.50	0.9	3,072	0.03%
2022/02/21	0.1	258.50	0	0.00	259.50	0.1	3,182	0.00%
2022/02/17	6	254.75	6	259.25	255.50	0	3,189	0.00%
2022/02/16	2	259.00	2	254.75	259.00	0	3,164	0.00%
2022/02/15	2.1	246.59	2	242.00	242.50	0.1	3,162	0.00%
2022/02/14	0	0.00	0.1	243.50	243.00	-0.1	3,164	0.00%
2022/02/11	0.1	247.50	0.1	252.00	245.50	-0.1	3,165	0.00%
2022/02/10	0.2	252.00	0	0.00	251.00	0.2	3,173	0.01%
2022/02/09	0.1	255.50	0	0.00	255.00	0.1	3,201	0.00%
2022/02/08	1	256.00	0.1	250.00	258.00	0.9	3,217	0.03%
2022/02/07	0	236.00	0	0.00	246.00	0	3,244	0.00%
2022/01/26	4	238.13	0.1	241.00	239.00	3.9	3,366	0.12%
2022/01/25	1	231.47	0	0.00	229.50	1	3,372	0.03%
2022/01/24	0	0.00	3	233.83	237.00	-3	3,368	-0.09%
2022/01/21	2	240.76	0	0.00	239.50	2	3,372	0.06%
2022/01/20	0	0.00	2	253.00	245.50	-2	3,411	-0.06%
2022/01/19	0.3	248.10	0	0.00	246.00	0.3	3,432	0.01%
2022/01/18	0.1	253.00	3	247.50	248.00	-2.9	3,445	-0.08%
2022/01/17	0	244.00	0	0.00	251.50	0	3,479	0.00%
2022/01/14	1.3	245.77	0	0.00	243.50	1.3	3,475	0.04%
2022/01/11	0.1	259.50	0	0.00	258.50	0.1	3,684	0.00%
2022/01/07	1.7	260.97	1	258.00	265.00	0.7	4,036	0.02%
2022/01/06	18	272.03	0	270.50	267.00	18	4,106	0.44%
2022/01/05	5	282.00	18	276.14	275.50	-13	4,098	-0.32%
2022/01/04	0	0.00	0.9	279.00	277.00	-0.9	4,171	-0.02%
2022/01/03	0	279.00	7	280.50	278.00	-7	4,169	-0.17%
2021/12/30	0.3	287.50	0	0.00	287.50	0.3	4,172	0.01%
2021/12/29	0	288.00	0.1	289.41	287.00	-0.1	4,166	0.00%
2021/12/28	1	287.50	1.2	289.61	287.50	-0.2	4,165	0.00%
2021/12/27	2.1	282.55	0	0.00	280.50	2.1	4,155	0.05%
2021/12/24	0.2	289.00	0.1	295.00	287.00	0.1	4,150	0.00%
2021/12/23	3.2	287.34	1	287.00	291.00	2.2	4,139	0.05%
2021/12/22	1	286.04	0	0.00	285.00	1	4,134	0.02%
2021/12/21	0.1	286.00	0.7	283.23	287.00	-0.6	4,126	-0.01%
2021/12/20	2	287.72	2	286.75	284.00	0	4,100	0.00%
2021/12/17	7	297.21	7.1	292.74	291.50	-0.1	4,099	0.00%
2021/12/16	0.1	289.00	3	291.33	288.50	-3	4,111	-0.07%
2021/12/15	3.1	287.54	14.1	289.76	288.50	-10.9	4,132	-0.26%
2021/12/14	18.3	293.37	12	287.88	285.00	6.3	4,111	0.15%
2021/12/13	8.1	307.28	5.1	302.49	301.50	3	4,023	0.07%
2021/12/10	14	302.00	5	305.30	302.00	9	4,003	0.22%
2021/12/09	5.1	299.16	2.1	299.73	297.50	3.1	3,954	0.08%
2021/12/08	7.4	301.89	5	304.80	300.50	2.4	3,946	0.06%
2021/12/07	0.2	295.98	0	0.00	295.00	0.2	3,877	0.01%
2021/12/06	15	297.07	2.3	298.07	296.50	12.7	3,858	0.33%
2021/12/03	2.1	291.44	5	290.40	291.00	-2.9	3,806	-0.08%
2021/12/02	4.5	289.39	20	287.58	289.50	-15.5	3,796	-0.41%
2021/12/01	18.8	289.85	2.2	290.32	289.00	16.6	3,773	0.44%
2021/11/30	4.1	280.67	15.1	287.94	297.50	-11.1	3,724	-0.30%
2021/11/29	20.9	283.79	12	277.54	275.50	8.9	3,654	0.24%
2021/11/26	11.2	307.15	8.2	308.92	306.00	3	3,511	0.09%
2021/11/25	10.2	311.19	8.1	324.25	298.00	2.1	3,390	0.06%
2021/11/24	5	310.80	15.2	306.44	326.50	-10.2	3,206	-0.32%
2021/11/23	28.2	304.93	20	300.85	297.00	8.2	3,159	0.26%
2021/11/22	12.3	298.66	82.2	292.99	299.50	-69.9	3,066	-2.28%
2021/11/19	100.2	283.80	54	281.94	283.00	46.2	2,965	1.56%
2021/11/18	5	276.30	21	279.55	282.50	-16	2,880	-0.56%
2021/11/17	1	255.50	2	256.50	257.00	-1	2,743	-0.04%
2021/11/15	2.1	254.57	1.1	256.00	256.00	1	2,735	0.04%
2021/11/12	0.1	256.50	2.1	253.22	256.50	-2	2,734	-0.07%
2021/11/11	4.1	248.27	2	245.50	245.50	2.1	2,711	0.08%
2021/11/10	4	249.50	0	0.00	250.00	4	2,702	0.15%
2021/11/09	3	249.00	4.2	250.79	254.00	-1.2	2,700	-0.04%
2021/11/08	1.1	245.23	8	250.00	244.50	-6.9	2,702	-0.26%
2021/11/05	2.1	240.26	0	0.00	241.00	2.1	2,675	0.08%
2021/11/04	28.4	239.47	14.1	240.82	243.00	14.3	2,653	0.54%
2021/11/03	16.4	259.82	13.1	255.56	250.00	3.3	2,616	0.13%
2021/11/02	3.1	272.98	0.1	272.97	277.50	3	2,491	0.12%
2021/11/01	3.4	267.21	4.2	261.79	262.00	-0.8	2,498	-0.03%
2021/10/29	0.1	264.40	0.1	264.00	262.00	0.1	2,496	0.00%
2021/10/28	2.1	253.00	16	262.44	269.50	-14	2,483	-0.56%
2021/10/27	9	247.78	5.4	255.92	245.00	3.6	2,437	0.15%
2021/10/26	0.2	265.33	1.1	262.05	262.00	-0.9	2,422	-0.04%
2021/10/25	2.1	264.89	1.1	260.03	266.00	1	2,451	0.04%
2021/10/22	0.1	250.00	0.2	250.76	254.50	-0.2	2,448	-0.01%
2021/10/21	1.3	256.45	2	244.50	255.00	-0.7	2,459	-0.03%
2021/10/20	0.1	246.75	3.5	248.08	255.00	-3.4	2,418	-0.14%
2021/10/19	31	236.21	54.2	233.73	239.00	-23.2	2,374	-0.98%
2021/10/18	39.2	227.76	27.1	224.39	233.00	12.2	2,220	0.55%
2021/10/15	41	207.49	35	201.25	214.50	6	2,027	0.29%
2021/10/14	2	196.50	8	195.81	197.00	-6	1,915	-0.31%
2021/10/13	21	179.24	17	178.12	179.50	4	1,813	0.22%
2021/10/12	5	180.30	5	184.20	180.50	0	1,802	0.00%
2021/10/08	1	167.01	0	0.00	168.50	1	1,733	0.06%
2021/10/07	2	167.25	3	166.00	167.50	-1	1,747	-0.06%
2021/10/06	3.1	169.02	0	0.00	166.00	3.1	1,734	0.18%
2021/10/05	1.1	172.27	0	0.00	172.00	1.1	1,741	0.06%
2021/10/04	1	180.00	1	177.50	177.00	0	1,739	0.00%
2021/10/01	2.3	182.89	0	0.00	183.00	2.3	1,741	0.13%
2021/09/30	2	185.00	0	0.00	185.00	2	1,754	0.11%
2021/09/29	2	185.25	0	0.00	185.00	2	1,788	0.11%
2021/09/27	0	0.00	12	190.00	190.00	-12	1,844	-0.65%
2021/09/24	12	191.75	1	191.50	191.00	11	1,904	0.58%
2021/09/23	1	190.00	0	0.00	192.50	1	1,957	0.05%
2021/09/17	1	183.50	0	0.00	183.00	1	1,966	0.05%
2021/09/16	0	0.00	2	184.00	183.50	-2	1,971	-0.10%
2021/09/15	1	185.02	0	0.00	185.00	1	1,981	0.05%
2021/09/14	1	186.01	0	0.00	186.00	1	1,994	0.05%
2021/09/13	1.1	190.00	0	0.00	189.50	1.1	2,017	0.05%
2021/09/10	0	0.00	1	190.50	190.00	-1	2,025	-0.05%
2021/09/09	1	189.50	0	0.00	191.00	1	2,061	0.05%
2021/09/06	1	192.50	3	194.33	195.00	-2	2,096	-0.10%
2021/09/03	6	193.08	0	0.00	191.50	6	2,220	0.27%
2021/09/01	1	197.00	0	0.00	193.00	1	2,442	0.04%
2021/08/30	9	195.39	0.3	197.12	191.00	8.8	2,448	0.36%
2021/08/27	4.3	196.97	3.1	201.13	195.50	1.2	2,478	0.05%
2021/08/26	0.1	190.50	6.1	192.73	198.50	-6	2,377	-0.25%
2021/08/25	2	181.00	1	181.00	180.50	1	2,363	0.04%
2021/08/24	2	182.00	3	181.83	182.00	-1	2,375	-0.04%
2021/08/23	3	182.84	0	0.00	183.00	3	2,384	0.13%
2021/08/20	1	182.53	0.1	185.00	183.50	0.9	2,403	0.04%
2021/08/19	0.2	183.68	3	186.33	185.00	-2.8	2,507	-0.11%
2021/08/18	0	0.00	1	184.50	189.00	-1	2,548	-0.04%
2021/08/17	0	0.00	1	195.50	190.00	-1	2,560	-0.04%
2021/08/16	5	191.70	2.1	192.65	190.00	2.9	2,568	0.11%
2021/08/13	6.1	195.05	10	191.95	195.00	-3.9	2,607	-0.15%
2021/08/12	5	192.00	1	194.50	193.00	4	2,629	0.15%
2021/08/11	1	188.50	7	186.14	186.00	-6	2,648	-0.23%
2021/08/10	1	189.49	6	188.75	188.00	-5	2,732	-0.18%
2021/08/09	0	194.00	6	196.50	191.00	-6	2,839	-0.21%
2021/08/06	1	202.50	2	203.33	201.00	-1	2,891	-0.04%
2021/08/05	1	203.32	2	201.75	200.00	-1	2,990	-0.03%
2021/08/04	1	198.00	0	0.00	196.00	1	3,147	0.03%
2021/08/03	2	197.74	2	197.25	198.00	0	3,205	0.00%
2021/08/02	7	193.64	3.5	196.93	195.00	3.5	3,261	0.11%
2021/07/30	7.5	193.05	9.3	193.21	193.00	-1.9	3,320	-0.06%
2021/07/29	1.3	189.22	1	193.50	193.00	0.3	3,319	0.01%
2021/07/28	6	180.92	14	181.64	179.50	-8	3,294	-0.24%
2021/07/27	1	189.00	11	188.32	185.00	-10	3,317	-0.30%
2021/07/26	2	197.00	5	193.60	192.50	-3	3,381	-0.09%
2021/07/23	3	195.33	0	0.00	196.00	3	3,441	0.09%
2021/07/22	0	0.00	2	197.99	195.50	-2	3,532	-0.06%
2021/07/21	1	202.00	0.5	200.82	197.00	0.5	3,559	0.01%
2021/07/20	0	211.00	0	0.00	201.50	0	3,588	0.00%
2021/07/16	1	204.50	10	205.35	204.50	-9	3,616	-0.25%
2021/07/15	2	206.50	12.2	206.62	206.50	-10.2	3,641	-0.28%
2021/07/14	2.2	200.14	1	203.50	203.50	1.2	3,670	0.03%
2021/07/13	4	207.00	0	0.00	203.50	4	3,681	0.11%
2021/07/09	2	208.50	0	0.00	207.50	2	3,683	0.05%
2021/07/08	0	0.00	3	210.33	209.00	-3	3,712	-0.08%
2021/07/06	3	216.00	2	213.50	211.00	1	3,739	0.03%
2021/07/05	5	220.10	0	0.00	219.00	5	3,756	0.13%
2021/07/02	12	229.42	24	224.63	225.00	-12	3,753	-0.32%
2021/07/01	38	233.36	4.1	227.13	227.50	33.9	3,753	0.90%
2021/06/30	11.1	227.71	7	228.85	232.00	4.1	3,737	0.11%
2021/06/29	15	221.63	2	222.25	219.00	13	3,729	0.35%
2021/06/28	6	218.25	3.1	218.24	221.00	2.9	3,759	0.08%
2021/06/25	1	212.00	0	213.00	211.00	1	3,815	0.03%
2021/06/24	0	0.00	1	211.50	210.50	-1	3,996	-0.03%
2021/06/23	1	207.51	2	208.25	207.50	-1	3,996	-0.02%
2021/06/22	2	206.50	1	212.50	207.00	1	4,001	0.02%
2021/06/21	0	0.00	3	214.50	212.00	-3	4,031	-0.07%
2021/06/18	0	0.00	2	219.75	221.00	-2	4,037	-0.05%
2021/06/17	0	219.22	0.3	219.95	218.00	-0.3	4,021	-0.01%
2021/06/16	3.1	220.78	1	222.50	219.50	2.1	4,050	0.05%
2021/06/15	2	222.00	1	217.14	221.50	1	4,063	0.02%
2021/06/11	14	229.68	9.1	229.15	222.50	5	4,046	0.12%
2021/06/10	5.1	227.63	4.2	224.02	232.50	0.9	3,944	0.02%
2021/06/09	6.2	213.32	9	213.67	211.50	-2.8	3,939	-0.07%
2021/06/07	0	204.00	0	0.00	203.00	0	3,828	0.00%
2021/06/04	3	206.00	3	208.83	206.00	0	3,813	0.00%
2021/06/03	1	204.00	0	0.00	204.50	1	3,764	0.03%
2021/05/31	3.1	204.96	1.1	207.91	204.50	2	3,762	0.05%
2021/05/28	1	205.00	0.1	206.91	207.00	0.9	3,764	0.02%
2021/05/27	11	211.86	7	213.50	207.00	4	3,787	0.11%
2021/05/26	5	209.59	4	208.13	213.00	1	3,736	0.03%
2021/05/25	2	202.00	0	0.00	202.50	2	4,135	0.05%
2021/05/24	5	204.70	8	207.00	204.00	-3	4,305	-0.07%
2021/05/21	5	204.10	5	204.40	205.50	0	4,611	0.00%
2021/05/20	7	199.86	4	203.00	199.00	3	4,576	0.07%
2021/05/19	9	203.06	4	204.13	201.50	5	4,638	0.11%
2021/05/18	10.2	201.57	11	201.14	208.00	-0.8	4,650	-0.02%
2021/05/17	16.1	208.99	17.1	205.20	196.00	-1	4,676	-0.02%
2021/05/14	10	218.10	5	217.90	216.50	5	4,659	0.11%
2021/05/13	11.1	229.00	13.2	223.68	218.00	-2.1	4,622	-0.05%
2021/05/12	18	228.99	18.2	231.37	221.50	-0.2	4,591	0.00%
2021/05/11	5	227.10	2	232.50	225.50	3	4,442	0.07%
2021/05/10	7	232.86	27.1	234.07	229.50	-20.1	4,431	-0.45%
2021/05/07	21.1	229.47	1.1	217.36	235.00	20.1	4,396	0.46%
2021/05/06	3.2	215.20	0.1	220.00	214.00	3.1	4,359	0.07%
2021/05/05	2.2	219.91	1	223.50	219.00	1.2	4,368	0.03%
2021/05/04	9	223.72	8	225.38	220.00	1	4,385	0.02%
2021/05/03	4.1	238.54	30	243.50	232.50	-25.9	4,357	-0.59%
2021/04/29	28	232.71	1	235.00	236.00	27	4,298	0.63%
2021/04/28	8	237.19	12	231.17	225.50	-4	4,273	-0.09%
2021/04/27	0	0.00	1	220.00	235.00	-1	4,205	-0.02%
2021/04/26	8.2	215.75	4.3	213.78	214.00	3.9	4,207	0.09%
2021/04/23	4.2	224.38	4	222.76	218.50	0.2	4,268	0.00%
2021/04/22	3	233.67	1	231.00	227.00	2	4,327	0.05%
2021/04/21	3	237.00	0	0.00	235.50	3	4,405	0.07%
2021/04/20	2	235.00	2	234.75	234.50	0	4,460	0.00%
2021/04/19	1.1	236.10	0.1	238.00	234.50	1	4,516	0.02%
2021/04/16	5	243.70	6	242.25	241.50	-1	4,537	-0.02%
2021/04/15	4	241.75	0	242.50	241.00	4	4,547	0.09%
2021/04/14	4	243.88	2	242.25	242.00	2	4,573	0.04%
2021/04/13	3	250.50	0	0.00	250.00	3	4,562	0.07%
2021/04/12	8	255.63	6	257.58	254.00	2	4,570	0.04%
2021/04/09	8	256.37	30	256.62	253.00	-22	4,603	-0.48%
2021/04/08	6	252.58	1.5	255.83	252.00	4.5	4,658	0.10%
2021/04/07	1	258.00	6.1	261.63	258.00	-5.1	4,685	-0.11%
2021/04/06	24	261.56	5.1	261.17	259.00	18.9	4,743	0.40%
2021/04/01	7.2	269.62	6	269.17	267.00	1.2	4,772	0.02%
2021/03/31	5	269.60	4.5	273.22	264.50	0.5	4,761	0.01%
2021/03/30	14	273.93	9	275.22	273.00	5	4,714	0.11%
2021/03/29	15.5	274.74	15.4	273.65	277.00	0.1	4,642	0.00%
2021/03/26	3	252.50	3.3	254.69	252.50	-0.3	4,518	-0.01%
2021/03/25	5	252.50	7	256.43	250.00	-2	4,553	-0.04%
2021/03/24	5	255.61	13.1	255.47	253.50	-8.1	4,589	-0.18%
2021/03/23	1	249.00	0	0.00	250.00	1	4,732	0.02%
2021/03/22	1	245.50	1.1	248.00	246.50	-0.1	4,817	0.00%
2021/03/19	5	255.70	4	259.63	251.50	1	4,854	0.02%
2021/03/18	5	260.30	2	264.50	258.00	3	4,961	0.06%
2021/03/17	4	262.38	3	260.83	258.00	1	5,052	0.02%
2021/03/16	2	264.27	1	262.50	261.50	1	5,156	0.02%
2021/03/15	5	269.70	12.1	274.63	262.00	-7.1	5,168	-0.14%
2021/03/12	0.1	263.00	0	0.00	261.00	0.1	5,193	0.00%
2021/03/11	1	262.00	2	255.50	263.00	-1	5,235	-0.02%
2021/03/10	1	252.00	0	0.00	252.00	1	5,273	0.02%
2021/03/09	0	0.00	3	253.00	252.00	-3	5,325	-0.06%
2021/03/08	3	254.34	0	0.00	250.00	3	5,368	0.06%
2021/03/05	1	252.50	3	261.83	265.00	-2	5,415	-0.04%
2021/03/04	1.3	256.08	10	255.00	251.00	-8.7	5,745	-0.15%
2021/03/03	0.2	254.75	0	0.00	255.50	0.2	5,817	0.00%
2021/03/02	14.1	249.41	16.1	250.71	245.00	-2	5,826	-0.03%
2021/02/26	15.2	264.50	3.1	262.06	260.50	12.1	5,814	0.21%
2021/02/25	44.9	299.54	270.4	299.64	270.00	-225.5	5,776	-3.90%	大賣/鉅額交易
2021/02/24	109	279.10	20.2	274.78	288.00	88.8	5,346	1.66%	大買/
2021/02/23	168.1	264.98	21.9	267.80	262.00	146.2	5,197	2.81%	大買/鉅額交易
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	4	224.25	8.3	224.31	231.00	-4.3	5,022	-0.09%
2021/02/18	4	211.88	2.4	212.42	210.00	1.6	5,008	0.03%
2021/02/17	6.1	217.88	4	216.00	208.00	2.1	5,015	0.04%
2021/02/05	3	209.33	5.5	216.73	220.00	-2.5	4,968	-0.05%
2021/02/04	1	201.50	1	200.00	200.00	0	4,978	0.00%
2021/02/03	3.5	203.50	2	204.00	198.50	1.5	5,008	0.03%
2021/02/02	1	186.50	0	0.00	198.00	1	5,037	0.02%
2021/02/01	4.1	185.96	4	188.25	184.50	0.1	5,057	0.00%
2021/01/29	2.1	190.71	4	188.50	184.50	-1.9	5,043	-0.04%
2021/01/28	1	194.00	0	0.00	192.50	1	5,091	0.02%
2021/01/27	1.1	197.77	10	192.60	195.00	-8.9	5,163	-0.17%
2021/01/26	3.2	198.88	0	0.00	195.00	3.2	5,186	0.06%
2021/01/25	4	207.38	3	205.36	203.00	1	5,185	0.02%
2021/01/22	3.1	211.63	2	209.50	207.00	1.1	5,215	0.02%
2021/01/21	3	210.00	4.2	209.11	213.50	-1.2	5,289	-0.02%
2021/01/20	1	208.50	1	208.00	207.00	0	5,496	0.00%
2021/01/19	1.2	206.58	1	208.50	206.00	0.2	5,514	0.00%
2021/01/18	15.1	210.01	4.2	211.32	210.00	10.9	5,560	0.20%
2021/01/15	1.1	197.38	3.4	198.87	199.00	-2.3	5,503	-0.04%
2021/01/14	3.7	193.04	7.5	196.03	189.00	-3.8	5,417	-0.07%
2021/01/13	4	206.49	2.3	203.50	202.00	1.7	5,323	0.03%
2021/01/12	4.2	217.10	5.4	217.49	213.50	-1.2	5,269	-0.02%
2021/01/11	3.3	216.83	1.1	212.74	212.50	2.2	5,204	0.04%
2021/01/08	1.1	223.09	4	223.50	222.50	-2.9	5,218	-0.06%
2021/01/07	4	230.00	3	227.17	225.00	1	5,228	0.02%
2021/01/06	8	228.31	0	0.00	225.50	8	5,209	0.15%
2021/01/05	0.2	230.00	2	230.00	230.50	-1.9	5,220	-0.04%
2021/01/04	9	236.78	3	229.00	229.00	6	5,227	0.11%
2020/12/31	8	253.87	14	253.04	241.00	-6	5,212	-0.11%
2020/12/30	7	246.07	3	247.17	246.50	4	5,118	0.08%
2020/12/29	4	249.38	6	252.92	242.00	-2	5,073	-0.04%
2020/12/28	7	241.57	6.2	242.18	244.50	0.8	5,001	0.02%
2020/12/25	3	231.67	2	232.25	231.00	1	4,950	0.02%
2020/12/24	2.1	229.95	3.2	229.87	226.00	-1.1	4,948	-0.02%
2020/12/23	5.1	236.52	5	235.50	233.00	0.1	4,959	0.00%
2020/12/22	2	240.75	0.1	234.50	237.00	1.9	4,986	0.04%
2020/12/21	7	240.49	5	237.70	233.50	2	4,990	0.04%
2020/12/18	8	244.12	10	242.70	238.50	-2	4,982	-0.04%
2020/12/17	15.2	252.98	10	251.10	240.50	5.2	5,021	0.10%
2020/12/16	11	239.32	12	234.50	248.50	-1	4,909	-0.02%
2020/12/15	5.1	229.06	4	229.50	226.00	1.1	5,047	0.02%
2020/12/14	8.7	248.08	8.2	246.83	238.50	0.5	5,032	0.01%
2020/12/11	6.5	222.25	9	225.11	237.50	-2.6	4,937	-0.05%
2020/12/10	3.3	220.34	10	221.55	216.00	-6.7	4,882	-0.14%
2020/12/09	3.2	235.31	0.5	237.00	234.50	2.7	4,796	0.06%
2020/12/08	10.3	243.96	14.2	241.21	236.00	-3.9	4,776	-0.08%
2020/12/07	4.1	261.21	2	267.75	255.50	2.1	4,665	0.05%
2020/12/04	1.1	263.27	0.2	264.00	266.00	0.9	4,665	0.02%
2020/12/03	5	261.40	2.1	263.54	260.00	3	4,726	0.06%
2020/12/02	2.1	268.41	3	269.83	267.50	-0.9	4,730	-0.02%
2020/12/01	4.2	276.89	1	279.00	274.00	3.2	4,747	0.07%
2020/11/30	2.1	293.65	2	289.02	286.00	0.1	4,774	0.00%
2020/11/27	8	290.38	11.4	290.13	292.00	-3.4	4,452	-0.08%
2020/11/26	0	0.00	2.3	279.84	282.00	-2.3	4,425	-0.05%
2020/11/25	1.5	277.34	1	277.57	276.00	0.5	4,446	0.01%
2020/11/24	1	275.50	1	277.50	274.50	0	4,451	0.00%
2020/11/23	2	277.50	6	277.92	277.50	-4	4,506	-0.09%
2020/11/20	4	274.75	0	0.00	274.00	4	4,575	0.09%
2020/11/19	15	289.33	19	283.16	280.50	-4	4,582	-0.09%
2020/11/18	3	284.17	1.1	284.39	287.00	1.9	4,550	0.04%
2020/11/17	5.2	272.76	7	273.50	277.00	-1.8	4,617	-0.04%
2020/11/16	2.1	267.00	7.6	263.69	265.00	-5.5	4,598	-0.12%
2020/11/13	5.3	265.64	3.2	264.80	268.50	2.2	4,623	0.05%
2020/11/12	14.2	266.59	9.2	265.93	264.50	5	4,625	0.11%
2020/11/11	4.1	277.52	8.6	277.95	279.00	-4.6	4,559	-0.10%
2020/11/10	8.4	276.03	11.4	278.57	272.00	-3	4,573	-0.07%
2020/11/09	4.1	287.73	15.3	289.63	285.00	-11.2	4,571	-0.24%
2020/11/06	2	297.49	8.1	295.02	296.00	-6.1	4,622	-0.13%
2020/11/05	16	295.40	10	292.90	292.00	6	4,673	0.13%
2020/11/04	19	284.29	17	284.26	290.00	2	4,689	0.04%
2020/11/03	4.2	285.62	7.2	284.38	280.50	-3	4,660	-0.06%
2020/11/02	5	293.30	0.1	296.00	288.00	4.9	4,729	0.10%
2020/10/30	6.2	294.63	2.1	294.75	293.00	4.1	4,734	0.09%
2020/10/29	9.1	294.70	8.4	294.02	298.00	0.7	4,709	0.02%
2020/10/28	51.8	314.95	40	309.58	297.00	11.8	4,687	0.25%
2020/10/27	6	321.08	13	320.23	324.50	-7	4,428	-0.16%
2020/10/26	12.5	330.50	7	324.29	320.00	5.5	4,371	0.13%
2020/10/23	3.1	345.61	3	345.33	343.00	0.1	4,393	0.00%
2020/10/22	8.1	346.61	7	346.00	343.00	1.1	4,372	0.02%
2020/10/21	0	0.00	1	351.00	347.50	-1	4,380	-0.02%
2020/10/20	4	352.00	4	348.63	351.00	0	4,380	0.00%
2020/10/19	0	0.00	2	348.50	345.00	-2	4,444	-0.05%
2020/10/16	22	347.84	23	348.26	344.00	-1	4,431	-0.02%
2020/10/15	6.1	343.51	8	339.44	338.00	-1.9	4,524	-0.04%
2020/10/14	8	352.00	3.2	346.98	345.50	4.9	4,524	0.11%
2020/10/13	9	348.89	13	351.50	350.50	-4	4,548	-0.09%
2020/10/12	1	355.00	1	358.00	349.00	0	4,651	0.00%
2020/10/08	5.3	344.00	5	345.90	349.50	0.3	4,628	0.01%
2020/10/07	0	0.00	3	342.00	338.50	-3	4,573	-0.07%
2020/10/06	0	0.00	1	342.50	342.00	-1	4,568	-0.02%
2020/10/05	0	0.00	3	339.67	344.00	-3	4,614	-0.07%
2020/09/30	2	338.75	3.1	339.26	342.00	-1.1	4,623	-0.02%
2020/09/29	2	333.50	16	333.63	331.00	-14	4,614	-0.30%
2020/09/28	3.1	353.08	3.1	350.85	343.50	0.1	4,689	0.00%
2020/09/25	12	351.08	10	350.95	357.00	2	4,718	0.04%
2020/09/24	20	339.73	12	339.04	345.50	8	4,785	0.17%
2020/09/23	4	340.75	9	342.61	336.00	-5	4,796	-0.10%
2020/09/22	12.2	337.42	15	336.47	333.00	-2.8	4,843	-0.06%
2020/09/21	11.1	368.17	8.1	365.24	359.50	3	4,758	0.06%
2020/09/18	12.2	353.56	8.1	351.94	367.00	4.1	4,698	0.09%
2020/09/17	4	329.13	3	329.17	334.50	1	4,477	0.02%
2020/09/16	7	330.07	8.1	327.42	324.50	-1.1	4,464	-0.02%
2020/09/15	15	326.50	13	323.77	328.50	2	4,437	0.05%
2020/09/14	10	310.05	10	311.30	312.50	0	4,488	0.00%
2020/09/11	14	305.71	6	303.75	306.00	8	4,440	0.18%
2020/09/10	7	303.57	7	302.43	301.50	0	4,397	0.00%
2020/09/09	9.1	305.52	12	303.92	302.00	-2.9	4,361	-0.07%
2020/09/08	22	286.93	13	280.42	309.50	9	4,352	0.21%
2020/09/07	8.4	292.43	16.2	288.37	283.50	-7.8	4,376	-0.18%
2020/09/04	10.4	298.95	9	300.44	300.00	1.4	4,377	0.03%
2020/09/03	15	312.27	34.1	308.44	306.00	-19.1	4,422	-0.43%
2020/09/02	4.1	333.66	6.1	332.04	329.50	-2	4,374	-0.05%
2020/09/01	16.1	333.32	6	332.82	330.00	10.1	4,360	0.23%
2020/08/31	2.3	332.33	7	330.29	339.50	-4.7	4,326	-0.11%
2020/08/28	5	325.70	17	321.26	322.00	-12	4,298	-0.28%
2020/08/27	14	331.43	11	328.82	320.50	3	4,276	0.07%
2020/08/26	18.1	315.33	14	323.04	330.00	4.1	4,227	0.10%
2020/08/25	6.1	298.37	10	296.00	303.00	-4	4,205	-0.09%
2020/08/24	12.1	300.04	16	295.31	299.00	-4	4,188	-0.09%
2020/08/21	20.9	296.89	24.5	292.06	293.50	-3.6	4,166	-0.09%
2020/08/20	13.2	333.98	11	318.41	303.00	2.2	4,068	0.05%
2020/08/19	15.2	324.57	18	326.67	336.50	-2.8	4,045	-0.07%
2020/08/18	10.3	296.91	6	297.58	306.50	4.3	4,028	0.11%
2020/08/17	8.1	278.28	5	279.70	280.00	3.1	3,992	0.08%
2020/08/14	12	275.80	10	276.95	275.00	2	4,238	0.05%
2020/08/13	14.1	273.77	19	273.84	269.50	-5	4,159	-0.12%
2020/08/12	14.1	268.04	19	276.37	278.50	-5	4,053	-0.12%
2020/08/11	10	251.15	18	248.39	253.50	-8	3,946	-0.20%
2020/08/10	13.1	237.41	17	243.53	246.50	-3.9	3,898	-0.10%
2020/08/07	25	226.78	18	222.25	224.50	7	3,870	0.18%
2020/08/06	11.2	232.95	22	232.02	221.00	-10.8	3,827	-0.28%
2020/08/05	6.2	228.98	6	227.17	226.50	0.2	3,743	0.01%
2020/08/04	3.5	203.00	2	202.50	213.50	1.5	3,744	0.04%
2020/08/03	13	192.42	0	0.00	203.50	13	3,756	0.35%
2020/07/31	10	185.00	0	0.00	185.00	10	3,711	0.27%
2020/07/30	2	168.50	2	168.50	168.50	0	3,792	0.00%
2020/07/29	16	163.38	7.3	155.07	153.50	8.7	3,833	0.23%
2020/07/28	4	170.50	3	170.50	170.50	1	3,750	0.03%
2020/07/27	2	189.00	6	195.67	189.00	-4	3,731	-0.11%
2020/07/24	3.4	212.84	5	210.00	210.00	-1.7	3,743	-0.04%
2020/07/23	9.3	216.54	9	207.22	224.50	0.3	3,790	0.01%
2020/07/22	12	213.50	1	213.50	213.50	11	3,843	0.29%
2020/07/21	11.2	196.42	30	197.95	194.50	-18.8	3,912	-0.48%
2020/07/20	20.1	216.00	8	216.00	216.00	12.1	3,895	0.31%
2020/07/17	14	240.21	1	240.50	240.00	13	4,122	0.32%
2020/07/16	8.3	283.73	15.2	284.26	266.50	-6.9	4,085	-0.17%
2020/07/15	1	296.00	2	296.00	296.00	-1	3,937	-0.03%
2020/07/14	0.2	328.50	1	328.50	328.50	-0.8	3,918	-0.02%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	11.3	409.78	5.4	410.56	405.00	5.9	3,946	0.15%
2020/07/09	5.4	469.73	0	0.00	450.00	5.4	3,890	0.14%
2020/07/08	2	407.00	3	431.50	433.50	-1	3,868	-0.03%
2020/07/07	24.3	387.36	9	390.06	394.50	15.3	3,871	0.40%
2020/07/06	8	347.38	13	346.19	359.00	-5	3,749	-0.13%
2020/07/03	24	315.48	17.1	321.08	326.50	6.9	3,679	0.19%
2020/07/02	14.6	287.17	9	286.78	297.00	5.6	3,538	0.16%
2020/07/01	14.7	266.69	2	264.75	270.00	12.7	3,447	0.37%
2020/06/30	2.9	246.50	10	247.50	249.00	-7.1	3,353	-0.21%
2020/06/29	11.5	242.87	0	0.00	241.50	11.5	3,333	0.34%
2020/06/24	1	225.00	2	235.20	228.00	-1	3,300	-0.03%
2020/06/23	9.2	238.48	0	0.00	240.00	9.2	3,276	0.28%
2020/06/22	5.3	263.57	0	0.00	260.00	5.3	3,249	0.16%
2020/06/19	6.7	249.55	1	228.00	251.00	5.7	3,215	0.18%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	4.1	172.50	1	172.50	172.50	3.1	3,126	0.10%
2020/06/11	26.1	218.30	18	219.69	191.50	8.1	3,080	0.26%
2020/06/10	8	208.25	7	206.64	212.50	1	2,963	0.03%
2020/06/09	11.3	189.11	83	180.92	193.50	-71.7	2,913	-2.46%
2020/06/08	7.2	172.81	1	170.12	176.00	6.2	2,801	0.22%
2020/06/05	6	154.00	1	154.50	160.00	5	2,761	0.18%
2020/06/04	3	151.33	1	154.00	150.50	2	2,754	0.07%
2020/06/03	0	0.00	6	150.25	152.50	-6	2,737	-0.22%
2020/06/02	6	142.50	0	144.00	144.00	6	2,706	0.22%
2020/06/01	6	133.58	5	138.50	138.50	1	2,681	0.04%
2020/05/29	27	146.57	8	141.50	139.50	19	2,654	0.72%
2020/05/28	5	132.20	4	132.00	134.00	1	2,596	0.04%
2020/05/27	5	128.70	26	127.69	126.00	-21	2,615	-0.80%
2020/05/26	84	124.50	5	125.40	123.50	79	2,638	2.99%
2020/05/25	3	130.67	221.1	135.91	132.50	-218.1	2,589	-8.42%	大賣/鉅額交易
2020/05/22	130	119.22	5	124.90	125.00	125	2,545	4.91%	大買/鉅額交易
2020/05/21	112	114.53	0	0.00	114.50	112	2,478	4.52%	大買/鉅額交易
2020/05/20	21	125.09	17	126.50	127.00	4	2,458	0.16%
2020/05/15	0	0.00	4	95.80	95.80	-4	2,151	-0.19%
2020/05/14	1	87.10	2	87.10	87.10	-1	2,131	-0.05%
2020/05/13	1	75.80	2	78.55	79.20	-1	2,079	-0.05%
2020/05/12	6	70.77	10	73.70	72.00	-4	2,016	-0.20%
2020/05/11	11	74.67	1	72.96	73.00	10	1,979	0.50%
2020/05/08	2	75.85	0	0.00	75.20	2	1,939	0.10%
2020/05/07	2	68.00	1	74.00	74.00	1	1,891	0.05%
2020/05/06	9	73.82	71	73.25	68.00	-62	1,838	-3.37%
2020/05/05	74	67.69	0	0.00	67.70	74	1,795	4.12%
2020/05/04	0	0.00	1	55.90	61.60	-1	1,715	-0.06%
2020/04/30	1	54.50	35	55.90	56.00	-34	1,682	-2.02%
2020/04/29	31.5	53.86	0	0.00	52.80	31.5	1,644	1.92%
2020/04/28	0	0.00	4	51.00	51.60	-4	1,625	-0.25%
2020/04/27	2.5	55.94	8	54.34	55.80	-5.5	1,583	-0.35%
2020/04/24	14	54.33	0	0.00	55.10	14	1,505	0.93%
2020/04/23	1	51.70	0	0.00	51.70	1	1,350	0.07%
2020/04/22	8	46.86	23	46.62	47.00	-15	1,252	-1.20%
2020/04/21	7	46.09	34	46.10	46.10	-27	1,106	-2.44%
2020/04/14	2	32.20	3	32.00	31.55	-1	795	-0.13%
2020/04/13	2	31.35	6	30.66	31.30	-4	778	-0.51%
2020/04/10	1	29.95	2	30.45	29.95	-1	758	-0.13%
2020/04/09	2	29.43	0	0.00	30.10	2	766	0.26%
2020/04/08	0	0.00	12	28.66	29.85	-12	758	-1.58%
2020/04/07	0	0.00	3	27.58	27.60	-3	732	-0.41%
2020/04/06	0.1	27.00	4	26.31	27.00	-3.9	755	-0.52%
2020/03/31	1	24.95	0	0.00	24.85	1	789	0.13%
2020/03/30	1	24.00	1	24.25	24.80	0	792	0.00%
2020/03/27	5	24.99	0	0.00	24.90	5	791	0.63%
2020/03/25	0	0.00	2	24.58	25.00	-2	784	-0.25%
2020/03/24	0	0.00	1	23.10	23.15	-1	770	-0.13%
2020/03/23	0	0.00	1	21.00	21.05	-1	760	-0.13%
2020/03/19	5	20.85	0	0.00	20.30	5	762	0.66%
2020/03/18	1	22.95	0	0.00	22.55	1	750	0.13%
2020/03/17	1	23.15	1	24.65	23.80	0	745	0.00%
2020/03/16	1	25.00	0	0.00	25.40	1	725	0.14%
2020/03/13	1	25.70	1	26.50	26.50	0	718	0.00%
2020/03/12	6	28.18	1	28.05	28.50	5	696	0.72%
2020/03/11	2	29.85	4	30.41	29.85	-2	694	-0.29%
2020/03/10	26	29.64	1	30.40	30.15	25	715	3.49%
2020/03/09	0	0.00	4	31.64	30.75	-4	712	-0.56%
2020/03/06	0	0.00	25	31.09	31.20	-25	695	-3.59%
2020/03/05	2	30.50	0	0.00	30.55	2	689	0.29%
2020/03/04	1	30.25	0	0.00	30.50	1	690	0.14%
2020/03/02	12	30.05	2	31.10	30.80	10	681	1.47%
2020/02/27	33	30.60	25	31.16	31.30	8	662	1.21%
2020/02/26	0	0.00	33	33.10	33.10	-33	607	-5.43%
2020/02/24	0	0.00	3	30.58	30.05	-3	577	-0.52%
2020/02/21	10	30.03	2	30.68	30.00	8	597	1.34%
2020/02/20	0	0.00	9	30.72	30.55	-9	588	-1.53%
2020/02/19	0	0.00	1	29.65	29.65	-1	567	-0.18%
2020/02/18	0	0.00	1	29.45	29.25	-1	577	-0.17%
2020/02/14	1	28.75	0	0.00	28.80	1	571	0.17%
2020/02/13	1	29.10	0	0.00	29.10	1	569	0.18%
2020/02/12	0	0.00	1	29.50	29.45	-1	565	-0.18%
2020/02/10	0	0.00	2	28.53	28.30	-2	552	-0.36%
2020/02/05	2	27.83	2	28.20	27.80	0	544	0.00%
2020/02/04	0	0.00	1	26.90	27.00	-1	538	-0.19%
2020/02/03	1	26.40	0	0.00	26.45	1	536	0.19%
2020/01/30	4	28.16	0	0.00	27.80	4	532	0.75%
2020/01/17	1	29.25	0	0.00	29.25	1	534	0.19%
2020/01/16	1	29.35	0	0.00	29.40	1	532	0.19%
2020/01/14	1	29.55	6	30.18	29.90	-5	530	-0.94%
2020/01/13	3	29.57	0	0.00	29.40	3	521	0.57%
2020/01/09	0	0.00	1	29.60	29.45	-1	519	-0.19%
2020/01/08	5	29.35	0	0.00	29.40	5	520	0.96%
2020/01/07	3	29.92	0	0.00	30.00	3	516	0.58%
2020/01/06	2	30.55	3	30.92	30.55	-1	509	-0.20%
2020/01/03	0	0.00	7	30.38	30.50	-7	500	-1.40%
2020/01/02	0	0.00	1	29.75	29.75	-1	482	-0.21%
2019/12/27	0	0.00	3	31.82	31.70	-3	453	-0.66%
2019/12/26	0	0.00	7	30.60	31.00	-7	426	-1.64%
2019/12/25	0	0.00	4	29.81	30.00	-4	406	-0.98%
2019/12/23	1	29.40	5	29.79	29.40	-4	402	-0.99%
2019/12/17	2	29.10	0	0.00	29.15	2	394	0.51%
2019/12/16	3	29.30	4	29.94	29.25	-1	396	-0.25%
2019/12/13	8	28.53	0	0.00	28.50	8	386	2.07%
2019/12/12	2	28.88	0	0.00	28.95	2	387	0.52%
2019/12/11	7	29.11	0	0.00	29.10	7	389	1.80%
2019/12/10	1	29.35	0	0.00	29.35	1	385	0.26%
2019/12/09	1	29.40	0	0.00	29.40	1	385	0.26%
2019/12/06	1	29.75	0	0.00	29.75	1	387	0.26%
2019/12/05	1	30.70	1	30.20	30.80	0	375	0.00%
2019/12/04	0	0.00	5	29.51	29.50	-5	350	-1.43%
2019/12/02	5	28.54	0	0.00	28.40	5	351	1.42%
2019/11/29	0	0.00	2	29.50	29.05	-2	359	-0.56%
2019/11/28	0	0.00	1	28.95	28.80	-1	364	-0.27%
2019/11/27	1	28.60	0	0.00	28.65	1	363	0.27%
2019/11/26	6	29.00	0	0.00	28.85	6	362	1.65%
2019/11/21	0	0.00	4	30.30	29.50	-4	345	-1.16%
2019/11/20	0	0.00	9	28.78	29.35	-9	324	-2.77%
2019/11/15	0	0.00	9	27.64	27.90	-9	319	-2.82%
2019/11/14	0	26.50	0	0.00	26.65	0	322	0.00%
2019/11/12	1	26.50	0	0.00	26.65	1	328	0.30%
2019/11/11	9	26.64	0	0.00	26.55	9	331	2.72%
2019/11/07	2	26.85	0	0.00	26.85	2	335	0.60%
2019/11/06	16	26.67	0	0.00	26.60	16	334	4.79%
2019/11/05	9	26.89	0	0.00	26.90	9	331	2.72%
2019/11/04	22	26.92	0	0.00	27.30	22	333	6.60%
2019/11/01	15	26.89	0	0.00	27.05	15	341	4.39%
2019/10/30	0	0.00	2	27.23	27.25	-2	342	-0.58%
2019/10/29	2	26.45	0	0.00	26.60	2	341	0.59%
2019/10/04	0	0.00	3.8	27.73	27.90	-3.8	354	-1.07%
2019/10/03	0	0.00	1	28.40	28.40	-1	346	-0.29%
2019/10/02	0	0.00	1	28.70	28.60	-1	343	-0.29%
2019/10/01	0	0.00	4	28.80	28.85	-4	342	-1.17%
2019/08/27	0	0.00	1	29.90	29.85	-1	297	-0.34%
2019/08/23	0	0.00	15	29.88	29.80	-15	292	-5.13%
2019/08/20	0	0.00	2	30.85	30.90	-2	271	-0.74%
2019/08/19	15	30.20	0	0.00	30.75	15	252	5.95%
2019/08/08	0	0.00	15	28.83	29.00	-15	225	-6.66%
2019/08/06	5	29.10	0	0.00	28.75	5	229	2.18%
2019/07/30	10	28.55	0	0.00	28.70	10	214	4.67%
2019/06/25	0	0.00	1	28.10	28.00	-1	220	-0.45%
2019/06/17	1	28.95	0	0.00	28.85	1	229	0.44%
2019/06/05	0	0.00	1	27.70	27.65	-1	300	-0.33%
2019/04/18	0	0.00	1	29.70	29.55	-1	564	-0.18%
2019/03/15	1	29.35	0	0.00	29.45	1	541	0.18%
2019/03/08	1	33.40	10	33.33	33.10	-9	504	-1.78%
2019/03/06	0	0.00	6	32.00	32.00	-6	463	-1.30%
2019/02/26	4	31.14	0	0.00	31.10	4	460	0.87%
2019/02/22	0	0.00	1	31.25	31.50	-1	454	-0.22%
2019/02/21	2	33.00	0	0.00	32.25	2	447	0.45%
2019/02/19	1	32.10	0	0.00	31.60	1	421	0.24%
2019/02/18	1	32.70	0	0.00	32.70	1	387	0.26%
2019/01/29	0	0.00	2	28.00	27.70	-2	315	-0.63%
2019/01/11	1	27.25	0	0.00	27.25	1	372	0.27%
2019/01/10	0	0.00	2	28.25	27.60	-2	388	-0.51%
2019/01/03	2	27.10	3	26.98	27.20	-1	423	-0.24%
2018/12/27	1	26.30	4	26.30	26.15	-3	563	-0.53%
2018/12/26	0	0.00	2	26.30	26.20	-2	575	-0.35%
2018/12/25	0	0.00	2	26.23	26.20	-2	581	-0.34%
2018/12/24	0	0.00	2	26.65	26.55	-2	581	-0.34%
2018/12/20	0	0.00	10	26.70	26.70	-10	596	-1.68%
2018/12/18	0	0.00	2	26.83	26.70	-2	605	-0.33%
2018/12/17	1	26.60	1	27.20	26.90	0	609	0.00%
2018/12/14	1	26.65	1	27.30	26.80	0	614	0.00%
2018/12/13	0	0.00	1	27.15	26.85	-1	618	-0.16%
2018/12/12	4	26.73	1	27.15	26.70	3	623	0.48%
2018/12/11	2	26.70	0	0.00	26.70	2	631	0.32%
2018/12/10	1	26.40	1	26.80	26.55	0	641	0.00%
2018/12/06	1	27.80	0	0.00	26.85	1	709	0.14%
2018/11/23	1	27.80	0	0.00	27.70	1	756	0.13%
2018/11/22	0	0.00	4	27.60	27.60	-4	748	-0.53%
2018/11/20	1	26.80	0	0.00	26.95	1	744	0.13%
2018/11/19	2	26.95	0	0.00	27.05	2	743	0.27%
2018/11/16	0	0.00	3	27.40	27.15	-3	747	-0.40%
2018/11/15	3	26.87	0	0.00	26.80	3	745	0.40%
2018/11/14	1	27.05	0	0.00	27.10	1	745	0.13%
2018/10/26	0	0.00	3	27.60	27.80	-3	735	-0.41%
2018/10/24	1	29.30	0	0.00	28.70	1	726	0.14%
2018/10/22	3	29.50	2	30.00	29.35	1	708	0.14%
2018/10/19	1	28.80	1	28.30	29.15	0	694	0.00%
2018/10/18	6	29.23	0	0.00	28.70	6	687	0.87%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	0	0.00	7	29.10	29.10	-7	630	-1.11%
2018/10/08	5	31.90	0	0.00	31.90	5	578	0.86%
2018/10/05	2	28.65	0	0.00	29.00	2	511	0.39%
2018/07/06	0	0.00	1	28.15	27.90	-1	2,023	-0.05%
2018/06/28	0	0.00	80	31.05	30.40	-80	2,217	-3.61%
2018/06/21	0	0.00	1	32.50	32.90	-1	2,272	-0.04%
2018/06/06	2	34.30	0	0.00	34.45	2	2,494	0.08%
2018/05/31	1	36.20	0	0.00	36.25	1	2,534	0.04%
2018/05/28	2	36.50	0	0.00	36.45	2	2,557	0.08%
2018/05/25	22	37.16	0	0.00	36.80	22	2,556	0.86%
2018/05/24	7	37.63	1	37.60	37.60	6	2,532	0.24%
2018/05/22	0	0.00	4	38.88	37.75	-4	2,501	-0.16%
2018/05/21	13	37.37	0	0.00	37.50	13	2,476	0.52%
2018/05/17	5	37.58	0	0.00	37.20	5	2,454	0.20%
2018/05/16	0	0.00	2	39.30	38.50	-2	2,429	-0.08%
2018/05/14	0	0.00	4	38.95	39.00	-4	2,370	-0.17%
2018/05/11	8	37.21	2	36.70	36.05	6	2,323	0.26%
2018/05/10	28	37.22	0	0.00	37.90	28	2,277	1.23%
2018/05/09	38	38.20	2	38.10	37.60	36	2,226	1.62%
2018/05/08	27	39.87	0	0.00	39.65	27	2,153	1.25%
2018/05/07	4	40.28	13	41.79	40.70	-9	2,087	-0.43%
2018/05/04	2	38.00	99	41.47	40.40	-97	1,959	-4.95%
2018/05/03	73	38.40	75	39.56	39.60	-2	1,774	-0.11%
2018/04/26	0	0.00	1	31.55	30.00	-1	1,409	-0.07%
2018/04/25	1	30.50	0	0.00	31.50	1	1,391	0.07%
2018/04/19	0	0.00	3	31.53	31.20	-3	1,325	-0.23%
2018/04/17	2	30.10	0	0.00	29.85	2	1,287	0.16%
2018/04/12	0	0.00	3	32.12	32.30	-3	1,235	-0.24%
2018/04/11	1	30.80	0	0.00	31.85	1	1,180	0.08%
2018/04/10	0	0.00	2	31.05	30.80	-2	1,142	-0.18%
2018/04/09	0	0.00	16	29.99	30.05	-16	1,055	-1.52%
2018/03/31	0	0.00	1	27.25	27.30	-1	962	-0.10%
2018/03/28	1	27.50	0	0.00	27.25	1	936	0.11%
2018/03/27	2	27.90	0	0.00	27.70	2	936	0.21%
2018/03/26	0	0.00	10	28.19	28.35	-10	921	-1.09%
2018/03/22	1	28.00	0	0.00	26.80	1	865	0.12%
2018/03/21	3	27.70	0	0.00	27.55	3	844	0.36%
2018/03/19	4	28.23	3	28.23	28.10	1	796	0.13%
2018/03/16	15	26.50	0	0.00	27.30	15	748	2.00%
2018/03/15	11	26.90	2	28.00	27.30	9	717	1.25%
2018/03/14	0	0.00	5	26.45	26.45	-5	634	-0.79%
2018/03/07	2	25.05	0	0.00	24.90	2	543	0.37%
2018/03/05	0	0.00	40	25.08	25.15	-40	458	-8.72%
2018/03/01	10	22.80	10	22.80	23.40	0	384	0.00%
2018/02/26	0	0.00	4	20.50	20.55	-4	326	-1.22%
2018/02/12	0	0.00	7	20.00	19.85	-7	340	-2.06%
2018/02/09	0.1	19.65	0	0.00	19.65	0.1	341	0.03%
2018/02/08	2	19.88	0	0.00	20.10	2	342	0.58%
2018/02/07	1	20.05	0	0.00	20.00	1	347	0.29%
2018/02/06	4	19.76	1	19.80	19.85	3	344	0.87%
2018/02/05	0.1	21.15	1	20.70	21.00	-0.9	337	-0.27%
2018/02/02	0	0.00	1	20.75	20.70	-1	332	-0.30%
2018/01/31	2	20.55	0	0.00	20.70	2	334	0.60%
2018/01/25	10	21.60	0	0.00	21.30	10	332	3.01%
2018/01/17	5	22.20	0	0.00	22.10	5	336	1.48%
2018/01/15	5.1	22.06	5	22.45	22.75	0.1	335	0.03%
2018/01/11	15	21.82	0	0.00	21.65	15	325	4.60%
2018/01/09	5	21.30	0	0.00	21.85	5	323	1.54%
2018/01/08	0	0.00	10	22.15	21.80	-10	322	-3.10%