合一 (4743)-凱基-中山券商分點個股進出

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
159.5
漲跌
▲1.5
漲幅
+0.95%
成交量
1,199張
產業
上櫃生技醫療類股
721人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合一 (4743)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	158.50	1	160.00	159.50	0	2,118	0.00%
2024/05/03	1	161.00	1	162.50	158.00	0	2,117	0.00%
2024/05/02	1	158.50	2	159.75	160.50	-1	2,117	-0.05%
2024/04/30	3	158.83	0	0.00	158.50	3	2,127	0.14%
2024/04/29	0	0.00	5	156.90	159.00	-5	2,132	-0.23%
2024/04/26	0	0.00	0.2	153.00	153.00	-0.2	2,157	-0.01%
2024/04/25	2	153.50	0.3	152.50	152.50	1.7	2,172	0.08%
2024/04/24	1	153.50	2	154.50	153.50	-1	2,194	-0.05%
2024/04/23	1	151.50	3	152.83	155.00	-2	2,234	-0.09%
2024/04/22	3	149.50	2.5	150.48	149.00	0.5	2,232	0.02%
2024/04/19	4	150.63	2	149.25	145.50	2	2,196	0.09%
2024/04/18	0	0.00	1	157.50	157.00	-1	2,122	-0.05%
2024/04/17	2	158.75	1	160.50	158.00	1	2,098	0.05%
2024/04/16	7	161.50	1	159.00	159.00	6	2,084	0.29%
2024/04/15	4	167.38	1	166.50	166.00	3	2,027	0.15%
2024/04/11	1.1	175.54	1	176.50	175.50	0.1	1,988	0.00%
2024/04/08	1	176.00	4	173.75	174.00	-3	2,046	-0.15%
2024/04/01	5	175.20	4.2	178.40	172.50	0.8	2,083	0.04%
2024/03/28	1	174.00	1	176.00	174.00	0	2,049	0.00%
2024/03/27	1	174.00	0.1	175.00	174.00	0.9	2,041	0.04%
2024/03/26	2	174.00	4.3	170.35	171.00	-2.3	2,022	-0.11%
2024/03/25	0	0.00	1	174.00	173.00	-1	2,009	-0.05%
2024/03/22	2	173.50	51.3	173.36	172.50	-49.3	2,007	-2.45%
2024/03/20	53	169.00	1	169.00	167.00	52	2,021	2.57%
2024/03/19	3	165.00	2	165.51	165.00	1	2,029	0.05%
2024/03/18	1	166.50	0	0.00	165.00	1	2,039	0.05%
2024/03/15	1	169.00	1	169.00	168.00	0	2,045	0.00%
2024/03/14	2.1	169.96	1	169.00	168.00	1.1	2,049	0.05%
2024/03/13	4	169.75	0	0.00	167.00	4	2,040	0.20%
2024/03/12	2	171.75	1	173.00	171.00	1	2,034	0.05%
2024/03/08	12.3	176.76	5	176.00	171.00	7.3	2,127	0.34%
2024/03/07	9	165.11	30	167.98	184.00	-21	2,013	-1.04%
2024/03/06	2	167.75	1	168.00	167.50	1	1,906	0.05%
2024/03/05	2	169.00	0	0.00	168.50	2	1,922	0.10%
2024/03/04	2	171.00	0	0.00	171.00	2	1,918	0.10%
2024/03/01	23	174.46	1	175.00	174.00	22	1,908	1.15%
2024/02/29	1	175.50	3	176.00	176.50	-2	1,955	-0.10%
2024/02/27	20	177.00	0	0.00	177.00	20	1,975	1.01%
2024/02/26	1	175.00	1	175.50	181.00	0	1,996	0.00%
2024/02/23	0	0.00	1	177.00	176.50	-1	2,029	-0.05%
2024/02/22	30	176.50	0	0.00	175.50	30	2,078	1.44%
2024/02/21	2	179.00	3	180.33	177.00	-1	2,111	-0.05%
2024/02/20	30	177.50	0	0.00	178.00	30	2,187	1.37%
2024/02/19	22	178.91	3	179.17	178.00	19	2,289	0.83%
2024/02/16	3	175.17	4	175.25	177.00	-1	2,342	-0.04%
2024/02/02	0	0.00	1	176.00	174.00	-1	3,394	-0.03%
2024/01/31	2	172.00	0	0.00	173.00	2	4,077	0.05%
2024/01/26	0	0.00	1	177.00	176.50	-1	4,221	-0.02%
2024/01/25	2	174.00	0	0.00	174.00	2	4,249	0.05%
2024/01/24	1	176.50	0	0.00	176.50	1	4,272	0.02%
2024/01/23	0	0.00	3	179.50	179.50	-3	4,318	-0.07%
2024/01/22	1	179.50	1	181.00	179.50	0	4,396	0.00%
2024/01/19	1	174.00	13	174.85	175.50	-12	4,512	-0.27%
2024/01/18	13	171.69	0.1	172.50	172.50	12.9	4,585	0.28%
2024/01/17	1	172.00	0	0.00	172.50	1	4,637	0.02%
2024/01/16	2.3	179.48	0	0.00	177.50	2.3	4,672	0.05%
2024/01/15	1	181.00	0	0.00	182.50	1	4,718	0.02%
2024/01/12	0	0.00	1	181.00	180.00	-1	4,792	-0.02%
2024/01/11	0.2	182.00	0	0.00	184.00	0.2	4,915	0.00%
2024/01/09	0	0.00	1	181.50	182.00	-1	4,919	-0.02%
2024/01/05	1	184.00	1	185.00	184.50	0	4,950	0.00%
2024/01/04	6.5	186.45	2.2	185.14	183.00	4.3	4,935	0.09%
2024/01/03	1.2	193.43	1	196.00	192.00	0.2	4,867	0.00%
2023/12/28	1	193.50	0	0.00	192.50	1	4,892	0.02%
2023/12/27	2	199.50	4	198.50	196.50	-2	4,874	-0.04%
2023/12/26	2	196.00	3	196.67	197.00	-1	4,828	-0.02%
2023/12/22	0	0.00	3	193.50	194.50	-3	4,819	-0.06%
2023/12/21	1	192.50	0	0.00	192.50	1	4,830	0.02%
2023/12/19	3	191.67	0	0.00	191.50	3	4,825	0.06%
2023/12/18	1	193.50	1	193.50	193.50	0	4,828	0.00%
2023/12/15	1	197.00	3	197.33	196.50	-2	4,818	-0.04%
2023/12/14	0	0.00	1	193.00	193.00	-1	4,797	-0.02%
2023/12/13	2	191.00	5	193.00	191.00	-3	4,784	-0.06%
2023/12/11	0.3	192.00	0	0.00	191.00	0.3	4,781	0.01%
2023/12/08	2	193.00	0	0.00	193.50	2	4,776	0.04%
2023/12/07	0.1	196.36	50	197.00	193.50	-49.9	4,768	-1.05%
2023/12/06	51	194.02	2	195.75	195.50	49	4,769	1.03%
2023/12/05	3.1	200.91	1.2	199.09	198.00	1.9	4,730	0.04%
2023/12/04	1.1	207.43	6	205.75	205.00	-5	4,664	-0.11%
2023/12/01	0.1	208.00	1	207.00	205.00	-0.9	4,661	-0.02%
2023/11/30	8	207.69	5	205.00	205.00	3	4,703	0.06%
2023/11/27	4	209.38	1	209.50	204.00	3	4,723	0.06%
2023/11/22	3	207.17	3	206.33	204.50	0	4,667	0.00%
2023/11/21	1	204.00	0	0.00	205.50	1	4,608	0.02%
2023/11/20	3.1	206.50	0	0.00	206.00	3.1	4,561	0.07%
2023/11/17	3	208.83	2	206.75	206.50	1	4,525	0.02%
2023/11/16	7	217.64	3	211.50	211.50	4	4,449	0.09%
2023/11/15	0	0.00	1	216.00	214.00	-1	4,358	-0.02%
2023/11/14	1	210.00	0.1	212.00	211.50	0.9	4,298	0.02%
2023/11/13	1	220.00	2	219.00	218.00	-1	4,157	-0.02%
2023/11/10	13.1	239.38	11.3	233.47	220.50	1.8	3,987	0.04%
2023/11/09	4.3	227.04	2.1	226.57	230.50	2.2	3,300	0.07%
2023/11/08	8	224.81	10.5	224.06	226.50	-2.5	3,149	-0.08%
2023/11/07	0	0.00	4.6	216.84	217.50	-4.6	2,710	-0.17%
2023/11/06	1	197.50	5	193.50	198.00	-4	2,615	-0.15%
2023/11/02	1	194.50	0	0.00	192.00	1	2,602	0.04%
2023/11/01	5	195.50	0	0.00	195.50	5	2,578	0.19%
2023/10/31	0	0.00	0.1	201.50	196.00	-0.1	2,560	0.00%
2023/10/30	0.1	197.50	0	0.00	198.00	0.1	2,538	0.01%
2023/10/27	3	202.83	10	200.55	203.50	-7	2,469	-0.28%
2023/10/26	5	197.00	1	198.50	197.00	4	2,330	0.17%
2023/10/25	0	0.00	31.1	194.82	194.50	-31.1	2,262	-1.37%
2023/10/24	27	187.74	5	191.00	189.50	22	2,193	1.00%
2023/10/23	11	189.05	8	192.00	189.00	3	2,128	0.14%
2023/10/20	1.1	185.98	2	185.50	183.50	-1	2,068	-0.05%
2023/10/19	1	183.50	11	189.18	190.50	-10	1,999	-0.50%
2023/10/17	1	179.00	0	0.00	180.00	1	1,942	0.05%
2023/10/16	2	181.50	0.1	180.50	181.50	1.9	1,970	0.09%
2023/10/12	0	0.00	1	176.00	176.00	-1	2,041	-0.05%
2023/10/11	1	176.00	0	0.00	176.50	1	2,082	0.05%
2023/10/06	0	0.00	1	177.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	5	172.00	174.00	-5	2,162	-0.23%
2023/10/04	1	168.00	0	0.00	168.50	1	2,161	0.05%
2023/10/03	0	0.00	0.7	173.00	172.00	-0.7	2,159	-0.03%
2023/10/02	1	174.00	1	175.50	176.50	0	2,162	0.00%
2023/09/28	11	175.55	11	172.64	174.50	0	2,192	0.00%
2023/09/27	0	0.00	0.3	174.50	177.00	-0.3	2,192	-0.01%
2023/09/21	2.2	177.11	1	177.00	176.50	1.2	2,291	0.05%
2023/09/19	1.1	182.05	1.3	181.38	181.00	-0.3	2,392	-0.01%
2023/09/15	0.1	185.50	3	185.50	186.00	-3	2,417	-0.12%
2023/09/14	1	182.50	0.2	182.00	183.00	0.8	2,393	0.03%
2023/09/13	0.3	179.17	0.2	180.00	180.00	0.2	2,413	0.01%
2023/09/12	0	0.00	2	180.00	180.50	-2	2,467	-0.08%
2023/09/11	0.1	181.75	0	0.00	179.00	0.1	2,517	0.00%
2023/09/08	0	0.00	0.4	179.50	179.00	-0.4	2,525	-0.01%
2023/09/07	2	178.50	0	0.00	177.50	2	2,525	0.08%
2023/09/06	2.1	181.02	10.4	180.49	179.00	-8.4	2,527	-0.33%
2023/09/05	3.2	190.73	20	189.18	181.50	-16.8	2,517	-0.67%
2023/09/04	0.2	194.13	0.1	192.50	195.00	0.1	2,459	0.00%
2023/09/01	0	0.00	1	195.00	195.00	-1	2,466	-0.04%
2023/08/31	3	198.33	1.1	198.30	198.50	1.9	2,460	0.08%
2023/08/30	0	0.00	3.1	194.60	198.00	-3.1	2,432	-0.13%
2023/08/29	1	186.50	1.3	187.78	188.00	-0.3	2,446	-0.01%
2023/08/25	0	0.00	2.7	182.50	181.50	-2.7	2,464	-0.11%
2023/08/24	0	0.00	2	181.50	181.00	-2	2,472	-0.08%
2023/08/23	1	182.50	0.3	182.50	182.00	0.7	2,485	0.03%
2023/08/22	1	186.00	0	0.00	183.50	1	2,514	0.04%
2023/08/18	0.2	185.25	0	0.00	184.00	0.2	2,517	0.01%
2023/08/17	0.3	185.70	3.1	186.02	186.50	-2.8	2,536	-0.11%
2023/08/15	0.1	178.72	0	0.00	181.00	0.1	2,577	0.00%
2023/08/14	0.6	176.07	7	171.36	175.50	-6.4	2,569	-0.25%
2023/08/11	6	184.50	5	184.50	184.50	1	2,529	0.04%
2023/08/09	0.5	182.00	0	0.00	184.00	0.5	2,603	0.02%
2023/08/08	0	186.50	3.6	186.81	184.00	-3.6	2,733	-0.13%
2023/08/07	2	189.25	1	189.00	188.00	1	2,748	0.04%
2023/08/04	0	188.00	8.6	189.80	192.00	-8.5	2,751	-0.31%
2023/08/02	4	191.00	0.4	192.15	189.00	3.7	2,769	0.13%
2023/08/01	1	194.00	1	197.00	194.50	0	2,774	0.00%
2023/07/31	3.8	197.69	1.1	195.30	194.00	2.7	2,788	0.10%
2023/07/27	1	201.00	0	0.00	200.00	1	2,815	0.04%
2023/07/26	1	204.00	9	200.50	200.50	-8	2,866	-0.28%
2023/07/25	0	0.00	2	203.00	206.50	-2	2,920	-0.07%
2023/07/21	3	209.33	3	211.00	205.00	0	3,004	0.00%
2023/07/20	1	206.50	0	0.00	211.00	1	3,059	0.03%
2023/07/19	0	0.00	1	210.50	208.00	-1	3,080	-0.03%
2023/07/18	0	0.00	7	204.07	202.50	-7	3,198	-0.22%
2023/07/17	13	209.92	3	213.33	210.00	10	3,305	0.30%
2023/07/14	4	198.59	0.1	196.00	198.00	3.9	3,325	0.12%
2023/07/13	4.2	194.86	12	193.54	192.50	-7.8	3,351	-0.23%
2023/07/12	3.3	203.23	0	0.00	202.00	3.3	3,306	0.10%
2023/07/10	0	0.00	1	208.50	208.00	-1	3,550	-0.03%
2023/07/07	1	206.50	1	206.00	205.00	0	3,550	0.00%
2023/07/06	2	208.47	0	0.00	206.00	2	3,553	0.06%
2023/07/05	1	209.50	0	0.00	209.00	1	3,565	0.03%
2023/07/04	1	212.50	2	211.50	210.00	-1	3,591	-0.03%
2023/07/03	15	211.77	13	211.31	212.00	2	3,680	0.05%
2023/06/29	0	0.00	1	224.00	220.00	-1	3,780	-0.03%
2023/06/27	1	224.00	1	225.50	220.00	0	3,894	0.00%
2023/06/21	4.1	211.85	0	0.00	210.00	4.1	3,958	0.10%
2023/06/19	2	218.50	0	0.00	216.00	2	4,100	0.05%
2023/06/16	6	212.33	0.3	219.00	216.00	5.8	4,113	0.14%
2023/06/15	2	232.00	0	0.00	230.50	2	4,089	0.05%
2023/06/14	1	238.00	0	0.00	236.50	1	4,092	0.02%
2023/06/13	1	242.00	0	0.00	240.00	1	4,160	0.02%
2023/06/09	0.1	235.50	1	238.00	239.00	-0.9	4,250	-0.02%
2023/06/08	1	237.00	4	238.00	233.50	-3	4,314	-0.07%
2023/06/07	0	0.00	2	241.50	240.00	-2	4,362	-0.05%
2023/06/05	1	236.00	2	236.00	236.00	-1	4,402	-0.02%
2023/06/02	8	239.25	3	238.50	239.50	5	4,415	0.11%
2023/06/01	0	0.00	1.2	228.83	228.00	-1.2	4,446	-0.03%
2023/05/31	0	0.00	1.1	227.73	230.50	-1.1	4,504	-0.02%
2023/05/29	1	224.00	0	0.00	224.50	1	4,590	0.02%
2023/05/26	2.2	220.73	5	220.50	220.50	-2.8	4,667	-0.06%
2023/05/25	0.3	226.50	0	0.00	225.00	0.3	4,705	0.01%
2023/05/24	2	227.50	2	227.75	228.50	0	4,820	0.00%
2023/05/23	0	0.00	3.2	232.31	232.00	-3.2	4,877	-0.07%
2023/05/22	5	230.00	2	230.00	228.50	3	5,161	0.06%
2023/05/19	1.2	223.75	5	225.50	223.50	-3.8	5,168	-0.07%
2023/05/18	6	227.50	0	0.00	227.00	6	5,181	0.12%
2023/05/16	1	227.00	0	0.00	226.00	1	5,274	0.02%
2023/05/15	3	220.82	5	220.80	221.00	-2	5,360	-0.04%
2023/05/12	29.2	226.23	4	223.50	224.00	25.2	5,465	0.46%
2023/05/11	1	238.00	2	238.25	237.00	-1	5,589	-0.02%
2023/05/09	6	240.58	5	239.00	239.50	1	6,013	0.02%
2023/05/08	0	239.25	0	0.00	239.50	0	6,142	0.00%
2023/05/05	1	245.50	0	0.00	245.00	1	6,236	0.02%
2023/05/04	1	248.00	0	0.00	247.00	1	6,290	0.02%
2023/05/02	3	244.67	0	0.00	248.50	3	6,613	0.05%
2023/04/28	6	242.25	0	0.00	241.00	6	6,638	0.09%
2023/04/27	2	238.77	0	0.00	238.00	2	6,675	0.03%
2023/04/26	9	239.67	6	239.58	239.50	3	6,749	0.04%
2023/04/25	10	247.80	10	246.75	242.00	0	6,763	0.00%
2023/04/24	2	252.53	0	0.00	251.00	2	6,839	0.03%
2023/04/21	12.1	261.50	1	270.50	253.00	11.1	6,882	0.16%
2023/04/20	5	275.70	2	276.09	270.50	3	6,820	0.04%
2023/04/19	12	279.96	13	279.58	281.00	-1	6,745	-0.01%
2023/04/18	5	277.00	12	278.50	278.50	-7	6,702	-0.10%
2023/04/17	5	275.50	1	275.00	275.00	4	6,722	0.06%
2023/04/14	29	278.72	23	275.35	274.50	6	6,774	0.09%
2023/04/13	27	278.69	28.1	279.41	279.00	-1.1	6,768	-0.02%
2023/04/12	6	268.58	3	270.50	270.00	3	6,699	0.04%
2023/04/11	2	266.50	0	0.00	267.00	2	6,935	0.03%
2023/04/10	3	269.50	9	267.89	267.50	-6	7,068	-0.08%
2023/04/07	3	272.00	1	273.00	272.50	2	7,142	0.03%
2023/04/06	3	271.83	3	275.00	271.50	0	7,293	0.00%
2023/03/31	1	267.00	2	272.00	267.00	-1	7,420	-0.01%
2023/03/30	2	270.25	2	268.50	270.50	0	7,521	0.00%
2023/03/29	1	270.50	3	269.00	270.50	-2	7,523	-0.03%
2023/03/27	2	269.75	2	268.50	269.00	0	7,510	0.00%
2023/03/24	0	0.00	1	267.00	269.00	-1	7,561	-0.01%
2023/03/23	1	262.00	2	263.00	261.50	-1	7,602	-0.01%
2023/03/22	5	260.00	0	0.00	260.50	5	7,652	0.07%
2023/03/21	0	0.00	1	254.50	254.50	-1	7,735	-0.01%
2023/03/20	1	252.00	3	252.83	254.50	-2	7,799	-0.03%
2023/03/16	13.1	257.93	10	250.90	250.50	3.1	8,051	0.04%
2023/03/14	6	259.75	6	253.58	253.50	0	8,611	0.00%
2023/03/13	10	249.01	9	256.28	256.50	1	8,663	0.01%
2023/03/10	1.1	258.11	16	260.13	258.50	-14.9	8,801	-0.17%
2023/03/09	0.3	264.21	0	0.00	264.00	0.3	8,933	0.00%
2023/03/08	0.1	265.50	0	0.00	264.00	0.1	9,027	0.00%
2023/03/07	1.1	269.41	0	0.00	267.00	1.1	9,226	0.01%
2023/03/06	6.1	267.33	5	261.00	269.50	1.1	9,523	0.01%
2023/03/03	1.2	266.67	2.1	266.24	267.00	-0.9	9,807	-0.01%
2023/03/02	5.1	272.86	7	269.86	270.50	-1.9	10,128	-0.02%
2023/03/01	1.1	262.54	0	0.00	261.00	1.1	10,406	0.01%
2023/02/24	3.2	264.22	8	259.94	262.00	-4.9	10,537	-0.05%
2023/02/23	2	266.75	1	267.00	266.50	1	10,644	0.01%
2023/02/22	6.2	267.27	0	0.00	266.00	6.2	10,847	0.06%
2023/02/21	5.1	277.12	3.1	276.61	276.00	2	10,908	0.02%
2023/02/20	7.2	288.54	8	290.44	280.00	-0.8	10,971	-0.01%
2023/02/16	0	0.00	1	278.50	276.00	-1	10,823	-0.01%
2023/02/15	1	276.00	0	0.00	271.50	1	11,086	0.01%
2023/02/14	7	274.00	11	274.50	271.00	-4	11,150	-0.04%
2023/02/13	11	285.27	10	278.01	278.00	1	11,115	0.01%
2023/02/10	24	288.02	21	286.24	290.00	3	11,131	0.03%
2023/02/09	7	288.07	35	286.90	284.00	-28	11,049	-0.25%
2023/02/08	12	289.58	17.8	288.47	288.00	-5.8	10,875	-0.05%
2023/02/07	14	270.18	4	271.00	273.00	10	10,684	0.09%
2023/02/06	7	268.93	7	269.50	265.00	0	10,695	0.00%
2023/02/03	36	266.57	11	267.09	263.00	25	10,683	0.23%
2023/02/02	3	263.50	17	266.62	264.50	-14	10,651	-0.13%
2023/02/01	7	265.07	5.1	265.02	260.50	1.9	10,761	0.02%
2023/01/31	5.1	264.44	10	263.15	269.00	-4.9	10,777	-0.05%
2023/01/30	0	0.00	11	248.36	250.50	-11	10,740	-0.10%
2023/01/17	3	242.50	1	245.00	244.50	2	10,783	0.02%
2023/01/16	20	238.88	1	238.50	241.00	19	10,750	0.18%
2023/01/12	5.4	228.81	5	230.50	226.50	0.4	10,813	0.00%
2023/01/11	5	241.48	0	0.00	237.00	5	10,723	0.05%
2023/01/10	1.1	238.17	0	0.00	238.00	1.1	10,760	0.01%
2023/01/06	0	240.50	0	0.00	241.50	0	10,935	0.00%
2023/01/05	0	242.00	0.2	244.50	240.00	-0.2	11,118	0.00%
2023/01/04	1	247.90	0	0.00	240.00	1	11,199	0.01%
2023/01/03	0	0.00	5	243.00	244.50	-5	11,324	-0.04%
2022/12/30	3	246.50	1	245.50	245.50	2	11,476	0.02%
2022/12/29	31	245.66	18	244.72	243.00	13	11,646	0.11%
2022/12/28	2	264.75	12	263.00	257.00	-10	11,562	-0.09%
2022/12/27	5	255.50	1	254.00	264.50	4	11,544	0.03%
2022/12/26	12	264.79	3	266.17	258.00	9	11,625	0.08%
2022/12/23	14	259.75	10.1	260.94	259.50	3.9	11,716	0.03%
2022/12/22	19.1	257.21	5	254.40	262.50	14.1	11,692	0.12%
2022/12/21	1	239.00	0	0.00	239.00	1	11,701	0.01%
2022/12/20	13.1	239.23	2	237.00	236.50	11.1	11,919	0.09%
2022/12/19	2.6	243.98	0	0.00	241.50	2.6	12,043	0.02%
2022/12/16	3.1	248.44	7	246.00	243.00	-3.9	12,263	-0.03%
2022/12/15	12	250.75	4	247.00	247.00	8	12,360	0.06%
2022/12/14	5	255.59	5	249.20	259.00	0	12,351	0.00%
2022/12/13	2.5	255.21	30	256.02	253.50	-27.5	12,268	-0.22%
2022/12/12	0	257.50	7	257.00	257.00	-7	12,371	-0.06%
2022/12/09	11	262.46	16	261.69	260.00	-5	12,416	-0.04%
2022/12/08	5	268.70	7	269.29	267.00	-2	12,636	-0.02%
2022/12/07	25.1	278.61	18	270.47	275.00	7.1	12,518	0.06%
2022/12/06	14.1	288.09	53	288.78	279.00	-38.9	12,241	-0.32%
2022/12/05	13	295.96	10	293.90	297.00	3	11,852	0.03%
2022/12/02	16	297.06	9.1	297.40	294.50	6.9	11,746	0.06%
2022/12/01	3	294.00	1	289.25	291.50	2	11,544	0.02%
2022/11/29	9	294.61	29.4	286.86	287.00	-20.4	11,327	-0.18%
2022/11/28	22	295.00	17	297.44	295.00	5	11,112	0.04%
2022/11/25	7.1	292.13	5	293.31	281.00	2.1	10,804	0.02%
2022/11/24	6	288.75	9.1	286.66	290.00	-3.1	10,449	-0.03%
2022/11/23	22.1	273.33	34.7	285.00	289.50	-12.6	10,134	-0.12%
2022/11/22	38	265.36	43	265.72	263.50	-5	9,856	-0.05%
2022/11/21	9	275.17	7	272.67	272.00	2	9,850	0.02%
2022/11/18	88	273.90	5.1	267.32	275.00	83	10,149	0.82%
2022/11/17	2	263.00	0	260.25	259.00	2	10,200	0.02%
2022/11/16	0	0.00	8	255.13	256.50	-8	10,018	-0.08%
2022/11/15	2	251.00	0	0.00	249.50	2	9,875	0.02%
2022/11/14	4.5	250.89	0	0.00	250.00	4.5	9,882	0.05%
2022/11/11	5	255.00	5.8	259.38	252.50	-0.8	9,777	-0.01%
2022/11/10	0	0.00	1	245.50	243.00	-1	9,480	-0.01%
2022/11/09	3	243.83	1	243.50	243.50	2	9,408	0.02%
2022/11/08	3	255.17	0	0.00	243.00	3	9,350	0.03%
2022/11/07	9	248.00	8	246.88	246.00	1	9,252	0.01%
2022/11/04	5	247.70	6	246.92	247.50	-1	9,160	-0.01%
2022/11/02	7	244.86	10	241.30	242.00	-3	8,948	-0.03%
2022/11/01	17	237.18	2	238.50	239.50	15	8,813	0.17%
2022/10/31	2	230.25	0	0.00	228.00	2	8,684	0.02%
2022/10/28	2	228.25	17	226.88	223.50	-15	8,605	-0.17%
2022/10/27	9	226.17	2.1	230.05	232.00	6.9	8,456	0.08%
2022/10/26	0	207.00	1	205.00	211.00	-1	8,310	-0.01%
2022/10/25	1	211.50	0	0.00	210.50	1	8,172	0.01%
2022/10/24	1.1	219.00	2	219.25	216.00	-0.9	8,071	-0.01%
2022/10/21	3	221.67	5	221.00	215.00	-2	8,033	-0.02%
2022/10/20	0	223.00	4	222.38	227.50	-4	7,981	-0.05%
2022/10/19	0.1	237.50	0	0.00	231.50	0.1	7,930	0.00%
2022/10/17	1	231.97	0	0.00	239.00	1	7,948	0.01%
2022/10/14	7	244.43	4	244.13	243.50	3	7,828	0.04%
2022/10/13	3.1	238.34	3	239.83	234.50	0.1	7,680	0.00%
2022/10/12	6	249.50	2	252.25	252.00	4	7,490	0.05%
2022/10/11	3	251.00	4	247.25	244.50	-1	7,338	-0.01%
2022/10/07	16	265.56	12	261.25	257.00	4	7,142	0.06%
2022/10/06	23	254.93	11	262.18	259.50	12	6,921	0.17%
2022/10/05	2	247.00	1	247.50	245.50	1	6,664	0.02%
2022/10/04	8	241.36	28	237.71	240.00	-20	6,523	-0.31%
2022/10/03	15.2	245.25	18	235.86	233.50	-2.9	6,429	-0.04%
2022/09/30	20	241.58	0.1	242.00	252.50	19.9	6,262	0.32%
2022/09/29	14.1	237.70	3	245.67	248.50	11.1	6,058	0.18%
2022/09/28	1.1	237.74	13	235.31	226.00	-12	6,101	-0.20%
2022/09/27	4	240.47	2	236.00	242.50	2	5,982	0.03%
2022/09/26	3.1	251.42	3	253.17	245.50	0.1	5,789	0.00%
2022/09/23	0	0.00	5	263.80	267.00	-5	5,652	-0.09%
2022/09/22	4	256.88	0.2	259.50	259.50	3.8	5,536	0.07%
2022/09/21	3	259.67	0	0.00	256.00	3	5,413	0.06%
2022/09/20	3	262.67	5	259.50	260.00	-2	5,457	-0.04%
2022/09/19	2.1	259.69	17.2	259.69	260.50	-15.1	5,550	-0.27%
2022/09/16	0	0.00	1	270.00	271.50	-1	5,538	-0.02%
2022/09/15	4.3	285.60	14	291.64	272.50	-9.7	5,476	-0.18%
2022/09/14	3	293.00	0	0.00	293.50	3	5,213	0.06%
2022/09/08	3	282.17	0.5	281.50	284.50	2.5	5,739	0.04%
2022/09/07	1	272.00	3	261.50	278.00	-2	5,901	-0.03%
2022/09/06	0	0.00	21.8	257.73	268.50	-21.8	6,023	-0.36%
2022/09/05	0	0.00	7.4	287.01	277.50	-7.4	5,984	-0.12%
2022/09/02	0	0.00	0.1	292.50	290.00	-0.1	6,020	0.00%
2022/09/01	0	0.00	0.6	297.50	298.00	-0.6	6,041	-0.01%
2022/08/31	2.1	300.38	1	298.00	296.00	1.1	6,113	0.02%
2022/08/30	21	278.40	6.1	279.07	283.50	14.9	6,091	0.24%
2022/08/29	5	288.30	2	290.00	284.00	3	6,049	0.05%
2022/08/26	1.1	270.86	7.5	283.39	284.00	-6.4	6,011	-0.11%
2022/08/25	14.1	254.76	15.2	253.59	260.00	-1.1	5,879	-0.02%
2022/08/24	7.1	238.32	11.9	241.06	242.50	-4.8	5,411	-0.09%
2022/08/22	0	0.00	1	200.50	200.50	-1	5,514	-0.02%
2022/08/19	9	182.11	20	182.10	182.50	-11	5,540	-0.20%
2022/08/18	0	0.00	1	172.50	172.50	-1	5,483	-0.02%
2022/08/17	0	0.00	1	170.00	170.00	-1	5,480	-0.02%
2022/08/16	4	175.38	1	175.50	172.00	3	5,474	0.05%
2022/08/15	2	172.75	0	0.00	173.50	2	5,445	0.04%
2022/08/12	1	173.00	2	174.00	171.00	-1	5,465	-0.02%
2022/08/11	1	170.00	0	0.00	169.50	1	5,443	0.02%
2022/08/08	1	170.98	1	172.50	171.00	0	5,499	0.00%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/04	0	0.00	3	168.83	170.50	-3	5,515	-0.05%
2022/08/03	0.1	171.50	3	171.00	171.00	-2.9	5,501	-0.05%
2022/08/02	1	175.00	9	180.17	174.50	-8	5,476	-0.15%
2022/08/01	3.1	183.83	1	182.50	183.50	2.1	5,417	0.04%
2022/07/29	5	190.60	0	0.00	188.50	5	5,399	0.09%
2022/07/28	1	186.50	3	189.17	189.00	-2	5,378	-0.04%
2022/07/27	1	184.00	0	0.00	186.00	1	5,356	0.02%
2022/07/26	6	191.08	7	192.43	186.00	-1	5,374	-0.02%
2022/07/25	4	191.88	3	189.17	191.50	1	5,264	0.02%
2022/07/22	4.1	186.34	6	184.50	186.00	-1.9	5,086	-0.04%
2022/07/21	0	0.00	1	178.50	183.00	-1	5,044	-0.02%
2022/07/20	2.1	175.43	0.1	175.50	175.00	2	5,017	0.04%
2022/07/19	0.1	177.00	2	175.75	172.50	-1.9	5,040	-0.04%
2022/07/18	0	0.00	6	170.75	170.50	-6	5,130	-0.12%
2022/07/15	0	0.00	7	167.50	167.00	-7	5,191	-0.13%
2022/07/14	2	168.25	7	168.86	169.50	-5	5,183	-0.10%
2022/07/13	2	170.74	2	169.00	168.00	0	5,179	0.00%
2022/07/12	2	166.25	0	0.00	165.50	2	5,165	0.04%
2022/07/11	3	172.50	6	169.50	170.00	-3	5,144	-0.06%
2022/07/08	3	169.17	1	170.50	168.00	2	5,123	0.04%
2022/07/07	1	167.50	2.1	166.14	168.50	-1.1	5,106	-0.02%
2022/07/06	10.1	179.31	5	174.70	167.00	5.1	5,043	0.10%
2022/07/05	1	168.50	1	174.00	174.00	0	4,805	0.00%
2022/07/04	1.1	160.23	1	157.50	158.50	0.1	4,743	0.00%
2022/07/01	4	171.51	2	171.25	169.00	2	4,661	0.04%
2022/06/30	2.1	180.48	16	182.78	175.50	-13.9	4,584	-0.30%
2022/06/29	5	192.30	2	191.75	194.00	3	4,421	0.07%
2022/06/28	18	191.53	23	195.80	188.50	-5	4,393	-0.11%
2022/06/27	5	202.30	12.1	202.33	203.00	-7.1	4,263	-0.17%
2022/06/24	11.1	206.13	17	205.47	210.00	-5.9	4,158	-0.14%
2022/06/23	7	198.36	13.1	198.46	197.00	-6.1	3,977	-0.15%
2022/06/22	4	199.00	1	199.04	197.00	3	3,908	0.08%
2022/06/21	7	199.71	4.1	200.41	200.00	2.9	3,759	0.08%
2022/06/20	8.1	195.49	4	199.88	189.50	4.1	3,582	0.11%
2022/06/17	7	191.86	6.1	192.50	194.00	0.9	3,349	0.03%
2022/06/16	4.1	192.90	4.1	193.24	192.00	0.1	3,257	0.00%
2022/06/15	2	181.75	2	178.75	180.50	0	3,170	0.00%
2022/06/14	2	167.50	0	0.00	172.00	2	3,083	0.06%
2022/06/13	2	175.25	0.3	174.00	172.00	1.8	3,072	0.06%
2022/06/10	1	183.00	0.1	182.50	180.50	1	3,038	0.03%
2022/06/09	1.1	182.00	0	0.00	181.00	1.1	3,000	0.03%
2022/06/08	2	172.75	0	0.00	171.50	2	2,908	0.07%
2022/06/07	1	172.00	0	0.00	171.50	1	2,923	0.03%
2022/06/06	2	178.25	0	0.00	175.00	2	2,920	0.07%
2022/06/02	1	183.00	0	0.00	181.00	1	2,907	0.03%
2022/06/01	0.1	186.50	2.1	186.00	183.50	-2.1	2,916	-0.07%
2022/05/31	9	185.94	9	189.06	189.50	0	2,896	0.00%
2022/05/30	7	183.43	6	181.92	184.00	1	2,518	0.04%
2022/05/25	1	178.00	0	0.00	177.50	1	2,439	0.04%
2022/05/20	7	178.50	0	0.00	180.50	7	2,465	0.28%
2022/05/19	1	178.00	0	0.00	177.50	1	2,435	0.04%
2022/05/18	1.1	180.50	0	0.00	181.50	1.1	2,433	0.04%
2022/05/16	0.1	186.00	0	0.00	184.50	0.1	2,447	0.00%
2022/05/13	1	186.00	0	0.00	185.00	1	2,439	0.04%
2022/05/12	2	190.50	0	0.00	187.00	2	2,418	0.08%
2022/05/11	1	186.50	0	0.00	187.00	1	2,398	0.04%
2022/05/09	0	0.00	2	191.50	190.00	-2	2,385	-0.08%
2022/05/05	1	201.00	0	0.00	199.00	1	2,415	0.04%
2022/05/04	1	202.00	2.1	203.71	201.50	-1.1	2,433	-0.05%
2022/05/03	2.1	202.90	2	204.00	200.50	0.1	2,428	0.00%
2022/04/29	7.1	196.00	0	0.00	194.50	7.1	2,379	0.30%
2022/04/28	2	196.00	1	195.00	196.00	1	2,374	0.04%
2022/04/26	4	197.63	2	197.50	196.50	2	2,361	0.08%
2022/04/25	2.1	204.86	1	200.50	199.00	1.1	2,342	0.05%
2022/04/22	4	212.88	5	216.90	207.50	-1	2,314	-0.04%
2022/04/21	13	210.12	3	204.67	216.50	10	2,211	0.45%
2022/04/20	1.1	197.50	0	0.00	197.00	1.1	2,144	0.05%
2022/04/19	1	198.00	0	0.00	197.50	1	2,158	0.05%
2022/04/15	0.1	199.50	1.1	200.00	198.50	-1	2,158	-0.05%
2022/04/14	0	0.00	1	203.00	200.50	-1	2,180	-0.05%
2022/04/13	0	0.00	1	200.00	201.00	-1	2,187	-0.05%
2022/04/12	1	200.00	1	200.50	200.50	0	2,175	0.00%
2022/04/11	2	203.50	3	203.17	201.00	-1	2,163	-0.05%
2022/04/07	1	205.00	0	0.00	208.50	1	2,188	0.05%
2022/04/06	0	0.00	4	208.75	210.00	-4	2,174	-0.18%
2022/03/31	4.2	218.43	1	214.50	214.50	3.2	2,174	0.14%
2022/03/30	0	0.00	40	230.25	228.00	-40	2,120	-1.89%
2022/03/29	27	227.17	3	234.67	233.50	24	2,090	1.15%
2022/03/28	25	223.60	0	0.00	223.00	25	2,013	1.24%
2022/03/21	3	232.00	0	0.00	226.50	3	2,063	0.15%
2022/03/18	3.1	224.48	1	223.00	228.50	2.1	2,096	0.10%
2022/03/17	9	215.17	0	0.00	220.50	9	2,031	0.44%
2022/03/15	0.1	201.00	7	205.07	200.50	-6.9	2,025	-0.34%
2022/03/14	0.1	209.00	4	208.63	209.50	-3.9	2,071	-0.19%
2022/03/11	0.1	210.95	2	210.00	211.00	-1.9	2,078	-0.09%
2022/03/09	2	214.75	0	0.00	212.00	2	2,133	0.09%
2022/03/08	0	0.00	4	216.88	214.50	-4	2,144	-0.19%
2022/03/07	3.7	230.84	0	0.00	224.50	3.7	2,176	0.17%
2022/03/04	1.2	241.42	0	0.00	241.00	1.2	2,213	0.05%
2022/03/03	1.2	247.17	0	0.00	247.00	1.2	2,353	0.05%
2022/03/02	0	0.00	1	249.50	252.50	-1	2,472	-0.04%
2022/03/01	3	248.83	0	0.00	251.50	3	2,671	0.11%
2022/02/25	0.4	247.00	0	0.00	247.50	0.4	2,822	0.01%
2022/02/24	7.2	244.13	6	241.83	241.50	1.2	2,928	0.04%
2022/02/22	2	256.00	1	260.00	253.50	1	3,072	0.03%
2022/02/18	0	0.00	3	258.00	259.00	-3	3,190	-0.09%
2022/02/17	0	0.00	2.1	255.43	255.50	-2.1	3,189	-0.07%
2022/02/16	0.1	261.50	8	251.75	259.00	-7.9	3,164	-0.25%
2022/02/14	8.1	245.81	0	0.00	243.00	8.1	3,164	0.26%
2022/02/11	1	251.50	1	245.50	245.50	0	3,165	0.00%
2022/02/10	0	0.00	1	251.00	251.00	-1	3,173	-0.03%
2022/02/08	2	253.01	0	0.00	258.00	2	3,217	0.06%
2022/02/07	1	242.50	3	245.33	246.00	-2	3,244	-0.06%
2022/01/26	1.1	234.56	2.1	237.90	239.00	-1	3,366	-0.03%
2022/01/25	2	234.00	7	231.50	229.50	-5	3,372	-0.15%
2022/01/24	3.1	231.06	0.4	231.00	237.00	2.7	3,368	0.08%
2022/01/21	1	244.50	0	0.00	239.50	1	3,372	0.03%
2022/01/20	0.1	249.50	0	0.00	245.50	0.1	3,411	0.00%
2022/01/19	0	247.50	0	0.00	246.00	0	3,432	0.00%
2022/01/17	1	249.00	2	243.50	251.50	-1	3,479	-0.03%
2022/01/14	1	247.00	0	0.00	243.50	1	3,475	0.03%
2022/01/12	0	0.00	4	253.50	253.50	-4	3,535	-0.11%
2022/01/11	3	260.00	2	261.50	258.50	1	3,684	0.03%
2022/01/10	9	266.06	0	0.00	265.00	9	3,884	0.23%
2022/01/07	4	268.25	14	260.00	265.00	-10	4,036	-0.25%
2022/01/06	2	270.50	4	272.00	267.00	-2	4,106	-0.05%
2022/01/03	2.1	282.40	0	0.00	278.00	2.1	4,169	0.05%
2021/12/30	5	287.80	3	288.00	287.50	2	4,172	0.05%
2021/12/29	1	294.00	3	286.83	287.00	-2	4,166	-0.05%
2021/12/28	2	290.00	0	0.00	287.50	2	4,165	0.05%
2021/12/27	1	282.00	1	283.00	280.50	0	4,155	0.00%
2021/12/24	2	290.00	0	0.00	287.00	2	4,150	0.05%
2021/12/23	3	285.50	0	0.00	291.00	3	4,139	0.07%
2021/12/22	8.1	285.27	6	287.17	285.00	2.1	4,134	0.05%
2021/12/21	10	284.60	9	279.00	287.00	1	4,126	0.02%
2021/12/20	1	288.50	1	285.00	284.00	0	4,100	0.00%
2021/12/17	4	296.13	2	301.25	291.50	2	4,099	0.05%
2021/12/16	6	289.25	4	290.75	288.50	2	4,111	0.05%
2021/12/15	1	291.94	0.1	290.00	288.50	0.9	4,132	0.02%
2021/12/14	7.1	289.42	1	285.00	285.00	6.1	4,111	0.15%
2021/12/10	2	302.75	2	306.25	302.00	0	4,003	0.00%
2021/12/09	3.1	297.15	5	299.20	297.50	-1.9	3,954	-0.05%
2021/12/08	4.1	304.59	5	305.60	300.50	-0.9	3,946	-0.02%
2021/12/07	0	0.00	1	296.00	295.00	-1	3,877	-0.03%
2021/12/06	4	300.00	8	302.81	296.50	-4	3,858	-0.10%
2021/12/03	3	293.50	3	290.00	291.00	0	3,806	0.00%
2021/12/02	7	289.79	6	293.67	289.50	1	3,796	0.03%
2021/12/01	7	292.21	8	291.31	289.00	-1	3,773	-0.03%
2021/11/30	9	287.56	1	297.50	297.50	8	3,724	0.21%
2021/11/29	9.3	283.97	10.1	282.63	275.50	-0.8	3,654	-0.02%
2021/11/26	19	303.71	6.3	309.44	306.00	12.8	3,511	0.36%
2021/11/25	8.1	309.23	5.1	314.59	298.00	3	3,390	0.09%
2021/11/24	5	308.02	9.5	312.44	326.50	-4.5	3,206	-0.14%
2021/11/23	5.3	303.23	3	316.33	297.00	2.3	3,159	0.07%
2021/11/22	13.1	299.94	4	302.13	299.50	9.1	3,066	0.30%
2021/11/19	2	279.25	0	0.00	283.00	2	2,965	0.07%
2021/11/18	5	275.40	9.2	278.41	282.50	-4.2	2,880	-0.15%
2021/11/17	2	257.00	1	259.50	257.00	1	2,743	0.04%
2021/11/16	3	256.83	1	255.00	252.00	2	2,732	0.07%
2021/11/15	1	255.50	3	257.00	256.00	-2	2,735	-0.07%
2021/11/12	1	257.00	0	0.00	256.50	1	2,734	0.04%
2021/11/11	2	250.00	3	247.50	245.50	-1	2,711	-0.04%
2021/11/10	1	254.50	1	250.00	250.00	0	2,702	0.00%
2021/11/08	2.1	242.67	1	243.00	244.50	1.1	2,702	0.04%
2021/11/04	1	246.00	15	244.37	243.00	-14	2,653	-0.53%
2021/11/03	12.3	254.42	6.2	251.13	250.00	6.1	2,616	0.23%
2021/11/02	2	268.25	5	275.20	277.50	-3	2,491	-0.12%
2021/11/01	0.1	261.00	0	0.00	262.00	0.1	2,498	0.00%
2021/10/29	7	261.79	1	263.50	262.00	6	2,496	0.24%
2021/10/28	0	0.00	5.3	262.68	269.50	-5.3	2,483	-0.21%
2021/10/27	1	254.00	0	0.00	245.00	1	2,437	0.04%
2021/10/26	9	262.50	1	269.00	262.00	8	2,422	0.33%
2021/10/25	3	262.00	1	265.00	266.00	2	2,451	0.08%
2021/10/22	1	250.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	3.1	254.45	5.1	250.87	255.00	-2	2,459	-0.08%
2021/10/20	2.1	256.62	16	247.50	255.00	-13.9	2,418	-0.57%
2021/10/19	16	231.97	1	238.00	239.00	15	2,374	0.63%
2021/10/18	7	215.36	17.4	228.43	233.00	-10.4	2,220	-0.47%
2021/10/15	6	203.67	2.7	203.57	214.50	3.4	2,027	0.17%
2021/10/14	104	191.70	131	193.36	197.00	-27	1,915	-1.41%	大買/大賣/
2021/10/13	6	178.25	1	180.00	179.50	5	1,813	0.28%
2021/10/12	50	173.76	348	175.14	180.50	-298	1,802	-16.54%	大賣/鉅額交易
2021/10/08	0	0.00	30	167.00	168.50	-30	1,733	-1.73%
2021/10/07	15	168.50	61	168.68	167.50	-46	1,747	-2.63%
2021/10/06	134	169.20	165	169.26	166.00	-31	1,734	-1.79%	大買/大賣/
2021/10/05	161	173.24	112	173.27	172.00	49	1,741	2.81%	大買/大賣/
2021/10/04	50	178.40	31	177.63	177.00	19	1,739	1.09%
2021/10/01	7	184.43	0	0.00	183.00	7	1,741	0.40%
2021/09/29	82	186.26	2	185.75	185.00	80	1,788	4.47%
2021/09/28	0	0.00	20	190.50	189.50	-20	1,813	-1.10%
2021/09/27	40	190.50	10	192.50	190.00	30	1,844	1.63%
2021/09/24	44	190.70	0	0.00	191.00	44	1,904	2.31%
2021/09/23	32	192.38	4	192.88	192.50	28	1,957	1.43%
2021/09/22	52	185.18	112	185.71	184.50	-60	1,946	-3.08%	大賣/
2021/09/17	42	184.00	30	184.00	183.00	12	1,966	0.61%
2021/09/16	1	185.00	59	185.16	183.50	-58	1,971	-2.94%
2021/09/15	21.1	185.05	2	185.25	185.00	19.1	1,981	0.96%
2021/09/14	1	191.00	0	0.00	186.00	1	1,994	0.05%
2021/09/13	127	190.35	68	191.00	189.50	59	2,017	2.92%	大買/
2021/09/10	160	190.84	133	190.86	190.00	27	2,025	1.33%	大買/大賣/
2021/09/09	0	0.00	1	191.00	191.00	-1	2,061	-0.05%
2021/09/08	100	191.50	60	190.65	190.50	40	2,066	1.94%
2021/09/07	2	195.25	31	195.97	195.00	-29	2,076	-1.40%
2021/09/06	51	193.21	42	193.15	195.00	9	2,096	0.43%
2021/09/03	62	193.60	37	195.01	191.50	25	2,220	1.13%
2021/09/02	32	193.00	49	193.04	191.00	-17	2,325	-0.73%
2021/09/01	4	197.50	1	194.00	193.00	3	2,442	0.12%
2021/08/31	30	191.00	56	191.59	193.00	-26	2,441	-1.06%
2021/08/30	4	196.75	4	194.38	191.00	0	2,448	0.00%
2021/08/27	200	193.81	109	196.06	195.50	91	2,478	3.67%	大買/大賣/
2021/08/26	21	184.69	156	190.99	198.50	-135	2,377	-5.68%	大賣/鉅額交易
2021/08/25	30	181.50	112	181.84	180.50	-82	2,363	-3.47%	大賣/
2021/08/24	80	182.25	72	181.60	182.00	8	2,375	0.34%
2021/08/23	52.1	182.41	62	183.47	183.00	-9.9	2,384	-0.42%
2021/08/20	87	183.13	97	183.32	183.50	-10	2,403	-0.42%
2021/08/19	160	186.69	37	186.96	185.00	123	2,507	4.91%	大買/鉅額交易
2021/08/18	30	186.75	11	186.50	189.00	19	2,548	0.75%
2021/08/17	100	193.60	100	193.25	190.00	0	2,560	0.00%
2021/08/16	34	191.26	21	194.81	190.00	13	2,568	0.51%
2021/08/13	49	191.53	70	194.57	195.00	-21	2,607	-0.81%
2021/08/12	66	189.90	184	191.67	193.00	-118	2,629	-4.49%	大賣/鉅額交易
2021/08/11	1	188.00	1	191.00	186.00	0	2,648	0.00%
2021/08/10	41.2	188.29	1	189.50	188.00	40.2	2,732	1.47%
2021/08/09	86	193.95	53	194.05	191.00	33	2,839	1.16%
2021/08/06	80	201.69	20	203.50	201.00	60	2,891	2.08%
2021/08/05	0	0.00	50	202.48	200.00	-50	2,990	-1.67%
2021/08/04	92	196.62	60	197.50	196.00	32	3,147	1.02%
2021/08/03	31	196.42	41	196.04	198.00	-10	3,205	-0.31%
2021/08/02	13	194.58	2	195.00	195.00	11	3,261	0.34%
2021/07/30	202	193.19	108	193.16	193.00	94	3,320	2.83%	大買/大賣/
2021/07/29	87	188.79	243	188.62	193.00	-156	3,319	-4.70%	大賣/鉅額交易
2021/07/28	502	181.55	512	180.90	179.50	-10	3,294	-0.30%	大買/大賣/
2021/07/27	141.1	188.09	224	188.62	185.00	-82.9	3,317	-2.50%	大買/大賣/
2021/07/26	61.1	193.77	84	194.02	192.50	-22.9	3,381	-0.68%
2021/07/23	30	195.50	69	196.32	196.00	-39	3,441	-1.13%
2021/07/22	91.2	197.47	120	199.14	195.50	-28.8	3,532	-0.82%	大賣/
2021/07/21	153.3	200.58	70	200.64	197.00	83.3	3,559	2.34%	大買/
2021/07/20	141	203.99	193	205.81	201.50	-52	3,588	-1.45%	大買/大賣/
2021/07/19	123	202.76	159	203.07	203.00	-36	3,582	-1.00%	大買/大賣/
2021/07/16	80	205.00	70.1	206.44	204.50	9.9	3,616	0.27%
2021/07/15	0	0.00	120	205.50	206.50	-120	3,641	-3.30%	大賣/鉅額交易
2021/07/14	82.2	202.57	35	201.71	203.50	47.2	3,670	1.28%
2021/07/13	80.1	206.31	21	205.64	203.50	59.1	3,681	1.61%
2021/07/12	113	207.18	110	207.57	209.00	3	3,690	0.08%	大買/大賣/
2021/07/09	103	209.71	51	210.75	207.50	52	3,683	1.41%	大買/
2021/07/08	2	210.00	0	0.00	209.00	2	3,712	0.05%
2021/07/07	1	208.00	1	209.50	209.50	0	3,724	0.00%
2021/07/06	66	213.72	2	218.00	211.00	64	3,739	1.71%
2021/07/05	62.2	222.60	2	220.75	219.00	60.2	3,756	1.60%
2021/07/02	100	226.50	0	0.00	225.00	100	3,753	2.66%
2021/07/01	5	233.80	61.1	234.05	227.50	-56.1	3,753	-1.50%
2021/06/30	12	228.38	124	224.11	232.00	-112	3,737	-3.00%	大賣/鉅額交易
2021/06/29	90	219.50	30	222.00	219.00	60	3,729	1.61%
2021/06/28	282.1	217.56	319	218.45	221.00	-36.9	3,759	-0.98%	大買/大賣/
2021/06/25	60	212.00	30	210.57	211.00	30	3,815	0.79%
2021/06/24	13	210.38	60	210.06	210.50	-47	3,996	-1.18%
2021/06/23	63.3	207.82	0	0.00	207.50	63.3	3,996	1.58%
2021/06/22	21	210.79	6	210.83	207.00	15	4,001	0.37%
2021/06/21	122.2	213.83	1	216.00	212.00	121.2	4,031	3.01%	大買/鉅額交易
2021/06/18	96	220.35	56	222.66	221.00	40	4,037	0.99%
2021/06/16	0	0.00	9.1	220.08	219.50	-9.1	4,050	-0.22%
2021/06/15	0.1	218.00	16	218.03	221.50	-15.9	4,063	-0.39%
2021/06/11	27	226.26	1.8	231.75	222.50	25.2	4,046	0.62%
2021/06/10	24.1	222.58	24.3	224.10	232.50	-0.2	3,944	0.00%
2021/06/09	23	214.46	35	214.43	211.50	-12	3,939	-0.30%
2021/06/08	0.1	204.00	1	204.00	203.00	-0.9	3,827	-0.02%
2021/06/07	1	204.50	0	0.00	203.00	1	3,828	0.03%
2021/06/04	2.1	207.62	1	211.00	206.00	1.1	3,813	0.03%
2021/06/03	1	205.00	1	204.50	204.50	0	3,764	0.00%
2021/05/31	0	0.00	4	203.38	204.50	-4	3,762	-0.11%
2021/05/27	6	211.00	2	215.75	207.00	4	3,787	0.11%
2021/05/26	31	208.97	41	211.27	213.00	-10	3,736	-0.27%
2021/05/25	30	204.50	30	206.00	202.50	0	4,135	0.00%
2021/05/24	4	204.50	2	204.00	204.00	2	4,305	0.05%
2021/05/21	1	206.00	3	204.33	205.50	-2	4,611	-0.04%
2021/05/19	20.5	202.01	3	201.50	201.50	17.5	4,638	0.38%
2021/05/18	12	197.96	53	201.47	208.00	-41	4,650	-0.88%
2021/05/17	3.4	201.99	1	218.00	196.00	2.4	4,676	0.05%
2021/05/14	19	217.53	28	221.54	216.50	-9	4,659	-0.19%
2021/05/13	2.1	224.95	0	0.00	218.00	2.1	4,622	0.05%
2021/05/12	11.1	229.98	10	234.75	221.50	1.1	4,591	0.02%
2021/05/11	1	229.50	2	232.75	225.50	-1	4,442	-0.02%
2021/05/10	3	232.50	0	0.00	229.50	3	4,431	0.07%
2021/05/07	0	0.00	35.3	228.55	235.00	-35.3	4,396	-0.80%
2021/05/06	1.1	217.68	17	214.00	214.00	-15.9	4,359	-0.36%
2021/05/05	11	219.18	11	219.68	219.00	0	4,368	0.00%
2021/05/04	26.1	228.54	0	0.00	220.00	26.1	4,385	0.59%
2021/05/03	8.4	246.20	2	237.75	232.50	6.4	4,357	0.15%
2021/04/29	5	230.10	0	0.00	236.00	5	4,298	0.12%
2021/04/28	22	226.95	2	231.50	225.50	20	4,273	0.47%
2021/04/27	0	0.00	1	217.50	235.00	-1	4,205	-0.02%
2021/04/26	31.1	220.23	10	215.85	214.00	21.1	4,207	0.50%
2021/04/23	0.2	223.50	5	220.60	218.50	-4.9	4,268	-0.11%
2021/04/22	0	0.00	4	233.13	227.00	-4	4,327	-0.09%
2021/04/21	3	238.67	0	0.00	235.50	3	4,405	0.07%
2021/04/20	4.1	236.26	2	234.75	234.50	2.1	4,460	0.05%
2021/04/19	21	238.83	0	0.00	234.50	21	4,516	0.46%
2021/04/16	30.1	241.00	0	0.00	241.50	30.1	4,537	0.66%
2021/04/15	4.1	243.12	0	244.50	241.00	4.1	4,547	0.09%
2021/04/14	26	243.73	0	0.00	242.00	26	4,573	0.57%
2021/04/13	44	253.92	41	255.99	250.00	3	4,562	0.07%
2021/04/12	10	254.35	1	257.50	254.00	9	4,570	0.20%
2021/04/09	0.1	255.00	5	254.20	253.00	-4.9	4,603	-0.11%
2021/04/08	1	252.00	5	252.50	252.00	-4	4,658	-0.09%
2021/04/07	2	263.25	5	258.10	258.00	-3	4,685	-0.06%
2021/04/06	2	261.75	7	260.50	259.00	-5	4,743	-0.11%
2021/04/01	0	0.00	5	267.00	267.00	-5	4,772	-0.10%
2021/03/31	27	269.85	3	265.83	264.50	24	4,761	0.50%
2021/03/30	9	275.67	5	273.60	273.00	4	4,714	0.08%
2021/03/29	17	273.23	7	274.57	277.00	10	4,642	0.22%
2021/03/25	1	255.00	2	256.50	250.00	-1	4,553	-0.02%
2021/03/24	1	256.00	1	259.50	253.50	0	4,589	0.00%
2021/03/23	3	255.33	2	251.75	250.00	1	4,732	0.02%
2021/03/22	1	248.50	0	0.00	246.50	1	4,817	0.02%
2021/03/19	2	254.25	1	248.50	251.50	1	4,854	0.02%
2021/03/18	3	261.17	0	0.00	258.00	3	4,961	0.06%
2021/03/17	1	258.00	2	260.50	258.00	-1	5,052	-0.02%
2021/03/16	0	0.00	1	261.00	261.50	-1	5,156	-0.02%
2021/03/15	5	270.00	9	272.11	262.00	-4	5,168	-0.08%
2021/03/12	19	261.32	1	264.00	261.00	18	5,193	0.35%
2021/03/11	2	262.75	2	260.00	263.00	0	5,235	0.00%
2021/03/10	2	253.50	1	252.00	252.00	1	5,273	0.02%
2021/03/09	0	0.00	1	246.00	252.00	-1	5,325	-0.02%
2021/03/08	3	253.67	0	0.00	250.00	3	5,368	0.06%
2021/03/05	1	268.00	23	266.67	265.00	-22	5,415	-0.41%
2021/03/04	0	0.00	30	256.17	251.00	-30	5,745	-0.52%
2021/03/03	1	256.50	0	0.00	255.50	1	5,817	0.02%
2021/03/02	25.5	249.31	2	253.25	245.00	23.5	5,826	0.40%
2021/02/26	6.2	263.68	2	265.26	260.50	4.2	5,814	0.07%
2021/02/25	25.5	292.89	10.1	285.00	270.00	15.4	5,776	0.27%
2021/02/24	3	275.33	44	273.32	288.00	-41	5,346	-0.77%
2021/02/23	15.9	270.69	23	272.98	262.00	-7.1	5,197	-0.14%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	17.1	223.48	46	214.57	231.00	-28.9	5,022	-0.58%
2021/02/18	31	206.66	2	210.50	210.00	29	5,008	0.58%
2021/02/17	6.2	216.39	11	209.41	208.00	-4.8	5,015	-0.10%
2021/02/05	7	211.07	30	219.10	220.00	-23	4,968	-0.46%
2021/02/04	1.1	198.41	1	200.50	200.00	0.1	4,978	0.00%
2021/02/03	6.1	205.84	0	0.00	198.50	6.1	5,008	0.12%
2021/02/02	1	184.00	1	187.50	198.00	0	5,037	0.00%
2021/02/01	1.1	183.73	1	187.00	184.50	0.1	5,057	0.00%
2021/01/29	2	192.75	1	189.00	184.50	1	5,043	0.02%
2021/01/28	16.1	191.36	1	191.00	192.50	15.1	5,091	0.30%
2021/01/27	1.1	193.82	1	198.00	195.00	0.1	5,163	0.00%
2021/01/26	24.5	196.07	4	196.00	195.00	20.5	5,186	0.39%
2021/01/25	20	207.00	2.3	208.69	203.00	17.7	5,185	0.34%
2021/01/22	4	212.38	21	210.50	207.00	-17	5,215	-0.33%
2021/01/21	8.3	212.75	8	208.00	213.50	0.3	5,289	0.01%
2021/01/20	15	206.60	60	207.77	207.00	-45	5,496	-0.82%
2021/01/19	11.1	207.83	11	206.73	206.00	0.1	5,514	0.00%
2021/01/18	3.6	209.02	2	209.75	210.00	1.6	5,560	0.03%
2021/01/15	2.1	197.36	2	197.00	199.00	0.1	5,503	0.00%
2021/01/14	6	197.75	7	193.29	189.00	-1	5,417	-0.02%
2021/01/13	77	208.68	16	207.16	202.00	61	5,323	1.15%
2021/01/12	2	217.00	1	217.00	213.50	1	5,269	0.02%
2021/01/11	33	213.11	3	212.50	212.50	30	5,204	0.58%
2021/01/08	12	222.71	12	223.92	222.50	0	5,218	0.00%
2021/01/07	12	227.25	7	227.21	225.00	5	5,228	0.10%
2021/01/06	14	230.14	42	228.04	225.50	-28	5,209	-0.54%
2021/01/05	3	230.00	25	231.48	230.50	-22	5,220	-0.42%
2021/01/04	4	232.25	6	233.58	229.00	-2	5,227	-0.04%
2020/12/31	22	252.41	7	248.71	241.00	15	5,212	0.29%
2020/12/30	11	243.36	10	244.65	246.50	1	5,118	0.02%
2020/12/29	32	245.83	21.1	251.39	242.00	10.9	5,073	0.21%
2020/12/28	49	241.12	35	242.91	244.50	14	5,001	0.28%
2020/12/25	14	232.36	2	232.75	231.00	12	4,950	0.24%
2020/12/24	8	227.69	13	227.88	226.00	-5	4,948	-0.10%
2020/12/23	8	233.94	10	238.15	233.00	-2	4,959	-0.04%
2020/12/22	4	242.63	4	237.13	237.00	0	4,986	0.00%
2020/12/21	23	236.11	1	238.50	233.50	22	4,990	0.44%
2020/12/18	7	243.36	3	244.83	238.50	4	4,982	0.08%
2020/12/17	8	255.75	12	252.42	240.50	-4	5,021	-0.08%
2020/12/16	10	240.60	6	238.75	248.50	4	4,909	0.08%
2020/12/15	47	233.20	12	228.83	226.00	35	5,047	0.69%
2020/12/14	4	250.00	10	249.10	238.50	-6	5,032	-0.12%
2020/12/11	6	224.83	50	224.94	237.50	-44	4,937	-0.89%
2020/12/10	5.1	222.21	26	217.31	216.00	-20.9	4,882	-0.43%
2020/12/09	1	240.00	31	236.03	234.50	-30	4,796	-0.63%
2020/12/08	5.1	244.39	32	242.72	236.00	-26.9	4,776	-0.56%
2020/12/07	1	253.50	6	257.08	255.50	-5	4,665	-0.11%
2020/12/04	0	0.00	1	266.00	266.00	-1	4,665	-0.02%
2020/12/03	1.1	264.45	0	0.00	260.00	1.1	4,726	0.02%
2020/12/01	4.1	277.76	6	275.33	274.00	-1.9	4,747	-0.04%
2020/11/30	5	295.70	0	0.00	286.00	5	4,774	0.10%
2020/11/27	0	0.00	1	286.50	292.00	-1	4,452	-0.02%
2020/11/25	4	278.63	4	281.75	276.00	0	4,446	0.00%
2020/11/24	3	278.33	0	0.00	274.50	3	4,451	0.07%
2020/11/23	1	277.50	2	277.25	277.50	-1	4,506	-0.02%
2020/11/20	2	273.50	1	276.50	274.00	1	4,575	0.02%
2020/11/18	2	286.00	3	283.00	287.00	-1	4,550	-0.02%
2020/11/17	3	275.17	0	0.00	277.00	3	4,617	0.06%
2020/11/16	7	266.43	6	262.42	265.00	1	4,598	0.02%
2020/11/13	3	267.00	3	266.83	268.50	0	4,623	0.00%
2020/11/12	26	269.33	18	270.14	264.50	8	4,625	0.17%
2020/11/11	5	277.10	10	277.40	279.00	-5	4,559	-0.11%
2020/11/10	1.1	279.82	16	275.66	272.00	-14.9	4,573	-0.33%
2020/11/09	4.1	289.98	5	296.90	285.00	-0.9	4,571	-0.02%
2020/11/06	0	0.00	1	298.00	296.00	-1	4,622	-0.02%
2020/11/05	3	298.50	3	294.83	292.00	0	4,673	0.00%
2020/11/04	6	282.92	15	286.10	290.00	-9	4,689	-0.19%
2020/11/03	1	290.00	4	286.63	280.50	-3	4,660	-0.06%
2020/11/02	1	291.50	0	0.00	288.00	1	4,729	0.02%
2020/10/30	36	295.07	8	297.00	293.00	28	4,734	0.59%
2020/10/29	11.1	295.37	2	296.25	298.00	9.1	4,709	0.19%
2020/10/28	47	323.96	11	320.55	297.00	36	4,687	0.77%
2020/10/27	3	323.33	0	0.00	324.50	3	4,428	0.07%
2020/10/26	5	330.40	27	336.17	320.00	-22	4,371	-0.50%
2020/10/23	1	343.00	0	0.00	343.00	1	4,393	0.02%
2020/10/21	1	351.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	16	348.47	0	0.00	351.00	16	4,380	0.37%
2020/10/19	0	0.00	4	348.00	345.00	-4	4,444	-0.09%
2020/10/16	3	349.83	1	348.50	344.00	2	4,431	0.05%
2020/10/15	0	0.00	3	338.33	338.00	-3	4,524	-0.07%
2020/10/12	11	352.32	4	353.50	349.00	7	4,651	0.15%
2020/10/08	0	0.00	0	350.00	349.50	0	4,628	0.00%
2020/10/07	1	342.00	0	0.00	338.50	1	4,573	0.02%
2020/10/05	0	0.00	2	340.00	344.00	-2	4,614	-0.04%
2020/09/30	4	338.50	2	339.50	342.00	2	4,623	0.04%
2020/09/29	24	336.75	3.1	339.85	331.00	20.9	4,614	0.45%
2020/09/28	10	358.00	0	0.00	343.50	10	4,689	0.21%
2020/09/25	0	0.00	7	350.64	357.00	-7	4,718	-0.15%
2020/09/24	18	355.19	4	343.25	345.50	14	4,785	0.29%
2020/09/23	8	341.81	1	345.00	336.00	7	4,796	0.15%
2020/09/22	13.1	343.08	16	338.44	333.00	-3	4,843	-0.06%
2020/09/21	7	366.93	5.8	364.41	359.50	1.2	4,758	0.03%
2020/09/18	7	353.29	7	355.93	367.00	0	4,698	0.00%
2020/09/17	9.1	331.59	2	328.50	334.50	7.1	4,477	0.16%
2020/09/16	1	329.00	0	0.00	324.50	1	4,464	0.02%
2020/09/15	5	324.80	5	324.70	328.50	0	4,437	0.00%
2020/09/14	1	316.00	4	308.50	312.50	-3	4,488	-0.07%
2020/09/11	0	0.00	4	306.38	306.00	-4	4,440	-0.09%
2020/09/10	0	0.00	2	300.25	301.50	-2	4,397	-0.05%
2020/09/09	6	310.08	5	307.10	302.00	1	4,361	0.02%
2020/09/08	10	292.00	8	294.00	309.50	2	4,352	0.05%
2020/09/07	1	287.00	5	290.20	283.50	-4	4,376	-0.09%
2020/09/04	4	286.25	2	306.25	300.00	2	4,377	0.05%
2020/09/03	18	312.31	14	307.07	306.00	4	4,422	0.09%
2020/09/02	5	333.00	4	333.50	329.50	1	4,374	0.02%
2020/09/01	6	332.50	6	334.33	330.00	0	4,360	0.00%
2020/08/31	3	332.50	6	335.08	339.50	-3	4,326	-0.07%
2020/08/28	7	324.07	21	325.24	322.00	-14	4,298	-0.33%
2020/08/27	17	330.97	6	324.33	320.50	11	4,276	0.26%
2020/08/26	35	320.70	9	325.17	330.00	26	4,227	0.62%
2020/08/25	1	302.00	3	294.17	303.00	-2	4,205	-0.05%
2020/08/24	7	301.43	8	298.44	299.00	-1	4,188	-0.02%
2020/08/21	13	290.88	15	285.60	293.50	-2	4,166	-0.05%
2020/08/20	6	317.67	2	348.75	303.00	4	4,068	0.10%
2020/08/19	6	328.50	8	322.63	336.50	-2	4,045	-0.05%
2020/08/18	15	300.80	18	292.72	306.50	-3	4,028	-0.07%
2020/08/17	3	278.50	4	277.00	280.00	-1	3,992	-0.03%
2020/08/14	11.9	277.48	4.6	278.05	275.00	7.3	4,238	0.17%
2020/08/13	17	274.74	8	269.81	269.50	9	4,159	0.22%
2020/08/12	8	275.44	16	272.53	278.50	-8	4,053	-0.20%
2020/08/11	4	252.13	9	247.06	253.50	-5	3,946	-0.13%
2020/08/10	11	239.64	11	236.50	246.50	0	3,898	0.00%
2020/08/07	6	227.17	0	0.00	224.50	6	3,870	0.16%
2020/08/06	11	229.68	37	229.93	221.00	-26	3,827	-0.68%
2020/08/04	1	213.51	0	218.00	213.50	1	3,744	0.03%
2020/08/03	2	203.50	4	198.00	203.50	-2	3,756	-0.05%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	6	153.50	17	155.50	153.50	-11	3,833	-0.29%
2020/07/28	0.1	170.50	0	0.00	170.50	0.1	3,750	0.00%
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	0.1	210.00	0	0.00	210.00	0.1	3,743	0.00%
2020/07/23	6	213.50	6	215.83	224.50	0	3,790	0.00%
2020/07/22	0	0.00	3	213.50	213.50	-3	3,843	-0.08%
2020/07/21	23	204.21	21	195.12	194.50	2	3,912	0.05%
2020/07/20	5	216.00	6	216.00	216.00	-1	3,895	-0.03%
2020/07/17	0	0.00	5	240.00	240.00	-5	4,122	-0.12%
2020/07/16	9	271.94	7	275.21	266.50	2	4,085	0.05%
2020/07/15	5	296.00	1	296.00	296.00	4	3,937	0.10%
2020/07/14	2	328.50	0	0.00	328.50	2	3,918	0.05%
2020/07/13	0	0.00	1	364.50	364.50	-1	3,934	-0.03%
2020/07/10	7	416.57	14	405.86	405.00	-7	3,946	-0.18%
2020/07/09	6.2	450.10	4	456.63	450.00	2.2	3,890	0.06%
2020/07/08	6	419.17	3	419.67	433.50	3	3,868	0.08%
2020/07/07	25	388.14	9	390.94	394.50	16	3,871	0.41%
2020/07/06	8	348.44	6	339.75	359.00	2	3,749	0.05%
2020/07/03	5.2	313.42	7.2	323.79	326.50	-2	3,679	-0.05%
2020/07/02	4	290.50	3.1	284.70	297.00	1	3,538	0.03%
2020/07/01	17	263.15	0	0.00	270.00	17	3,447	0.49%
2020/06/30	5.5	245.05	0	0.00	249.00	5.5	3,353	0.16%
2020/06/29	6	242.50	0	0.00	241.50	6	3,333	0.18%
2020/06/24	0	0.00	0	228.00	228.00	0	3,300	0.00%
2020/06/23	0	0.00	1	245.00	240.00	-1	3,276	-0.03%
2020/06/22	2	264.75	0	0.00	260.00	2	3,249	0.06%
2020/06/19	12	240.21	0	0.00	251.00	12	3,215	0.37%
2020/06/17	0.1	208.00	4	208.00	208.00	-4	3,100	-0.13%
2020/06/12	0	0.00	16	172.50	172.50	-16	3,126	-0.51%
2020/06/11	11	212.59	3	203.33	191.50	8	3,080	0.26%
2020/06/10	4	203.25	24	207.56	212.50	-20	2,963	-0.67%
2020/06/09	8.1	190.90	4.8	192.27	193.50	3.3	2,913	0.11%
2020/06/08	2	172.50	0	0.00	176.00	2	2,801	0.07%
2020/06/05	4	158.25	0	0.00	160.00	4	2,761	0.14%
2020/06/04	0	150.50	0	0.00	150.50	0	2,754	0.00%
2020/06/03	0	0.00	1	151.00	152.50	-1	2,737	-0.04%
2020/06/02	1	144.00	1	140.00	144.00	0	2,706	0.00%
2020/05/29	1	143.00	16.8	142.02	139.50	-15.8	2,654	-0.59%
2020/05/28	1	129.03	0	0.00	134.00	1	2,596	0.04%
2020/05/26	1	123.50	0	0.00	123.50	1	2,638	0.04%
2020/05/25	1	132.50	1	130.53	132.50	0	2,589	0.00%
2020/05/22	1	125.50	7	114.36	125.00	-6	2,545	-0.24%
2020/05/21	19	116.00	0.4	114.50	114.50	18.6	2,478	0.75%
2020/05/20	44	125.61	24	121.15	127.00	20	2,458	0.81%
2020/05/19	0	0.00	6	115.50	115.50	-6	2,164	-0.28%
2020/05/18	0	0.00	2	105.00	105.00	-2	2,158	-0.09%
2020/05/15	6	95.80	2	95.80	95.80	4	2,151	0.19%
2020/05/14	21	87.10	5.5	87.10	87.10	15.5	2,131	0.73%
2020/05/13	7	77.47	2.2	79.20	79.20	4.8	2,079	0.23%
2020/05/12	5	73.00	0.3	71.80	72.00	4.7	2,016	0.23%
2020/05/11	0	0.00	10.2	70.33	73.00	-10.2	1,979	-0.52%
2020/05/08	0	0.00	1.4	74.44	75.20	-1.4	1,939	-0.07%
2020/05/07	0	0.00	4	69.25	74.00	-4	1,891	-0.21%
2020/05/06	0	0.00	19	71.49	68.00	-19	1,838	-1.03%
2020/05/05	10	67.50	3	67.70	67.70	7	1,795	0.39%
2020/05/04	0	0.00	66	61.52	61.60	-66	1,715	-3.85%
2020/04/30	10	54.50	3.5	54.37	56.00	6.6	1,682	0.39%
2020/04/29	19	52.79	0	0.00	52.80	19	1,644	1.16%
2020/04/28	14	51.59	7.7	51.28	51.60	6.3	1,625	0.39%
2020/04/27	27	55.80	10	54.64	55.80	17	1,583	1.07%
2020/04/24	1	54.90	105	55.10	55.10	-104	1,505	-6.91%	大賣/鉅額交易
2020/04/23	9	50.52	4	51.70	51.70	5	1,350	0.37%
2020/04/22	72	47.49	34	46.29	47.00	38	1,252	3.03%
2020/04/21	70	46.03	21.5	46.10	46.10	48.5	1,106	4.38%
2020/04/16	0	0.00	1	34.70	34.70	-1	797	-0.13%
2020/04/14	17	31.95	0	0.00	31.55	17	795	2.14%
2020/03/12	1	28.50	1	28.20	28.50	0	696	0.00%
2020/03/06	0	0.00	2	31.05	31.20	-2	695	-0.29%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/24	1	30.30	2	30.50	30.05	-1	577	-0.17%
2020/01/30	2	28.60	0	0.00	27.80	2	532	0.38%
2020/01/16	1	29.40	0	0.00	29.40	1	532	0.19%
2020/01/02	0	0.00	3	29.85	29.75	-3	482	-0.62%
2019/12/26	0	0.00	2	30.20	31.00	-2	426	-0.47%
2019/12/05	0	0.00	1	31.00	30.80	-1	375	-0.27%
2019/12/02	0	0.00	38	28.53	28.40	-38	351	-10.82%
2019/11/28	0	0.00	1	28.85	28.80	-1	364	-0.27%
2019/11/25	1	29.60	0	0.00	29.45	1	358	0.28%
2019/11/22	2	29.70	0	0.00	29.80	2	354	0.56%
2019/11/21	0	0.00	5	30.15	29.50	-5	345	-1.45%
2019/11/20	5	28.50	4	29.00	29.35	1	324	0.31%
2019/11/15	0	0.00	0.4	27.70	27.90	-0.4	319	-0.14%
2019/11/01	0	0.00	1	26.90	27.05	-1	341	-0.29%
2019/10/24	0	0.00	4	27.85	27.85	-4	330	-1.21%
2019/10/17	0	0.00	19	27.75	27.90	-19	343	-5.53%
2019/10/09	0	0.00	54	27.79	27.80	-54	359	-15.02%
2019/10/08	0	0.00	55	27.70	27.70	-55	358	-15.35%
2019/10/04	1	27.55	0	0.00	27.90	1	354	0.28%
2019/10/02	1	28.25	0	0.00	28.60	1	343	0.29%
2019/10/01	0	0.00	42	29.01	28.85	-42	342	-12.25%
2019/09/27	0	0.00	50	28.99	29.05	-50	340	-14.66%
2019/09/16	0	0.00	18	29.20	29.20	-18	329	-5.46%
2019/09/10	0	0.00	63	29.15	29.10	-63	330	-19.08%
2019/09/04	0.2	30.00	3	30.30	30.15	-2.8	325	-0.86%
2019/09/03	3	30.85	0	0.00	30.50	3	321	0.93%
2019/09/02	0	0.00	1	30.30	30.50	-1	310	-0.32%
2019/08/20	0	0.00	2	30.85	30.90	-2	271	-0.74%
2019/08/19	2	30.35	0	0.00	30.75	2	252	0.79%
2019/08/05	0	0.00	1	29.00	28.90	-1	226	-0.44%
2019/08/02	1	28.15	0	0.00	28.30	1	217	0.46%
2019/07/25	0	0.00	0.1	28.85	29.05	-0.1	211	-0.06%
2019/05/17	4	27.50	0	0.00	26.85	4	543	0.74%
2019/05/16	3	27.30	0	0.00	27.35	3	552	0.54%
2019/05/15	3	27.25	0	0.00	27.35	3	553	0.54%
2019/05/09	1	27.30	0	0.00	27.40	1	559	0.18%
2019/03/22	15	29.75	0	0.00	29.70	15	557	2.69%
2019/03/21	8	29.76	0	0.00	29.70	8	556	1.44%
2019/03/19	1	29.50	0	0.00	29.35	1	552	0.18%
2019/03/18	5	29.22	0	0.00	29.00	5	550	0.91%
2019/03/15	1	29.25	0	0.00	29.45	1	541	0.18%
2019/03/14	1	29.90	1	30.65	30.00	0	526	0.00%
2019/03/13	0	0.00	5	31.50	31.10	-5	511	-0.98%
2019/03/12	5	31.63	0	0.00	31.65	5	508	0.98%
2019/03/06	30	32.30	0	0.00	32.00	30	463	6.48%
2019/03/05	0	0.00	1	31.85	31.80	-1	463	-0.22%
2019/02/27	1	31.30	0	0.00	31.55	1	455	0.22%
2019/02/26	18	31.05	0	0.00	31.10	18	460	3.91%
2019/02/25	11	30.98	0	0.00	30.95	11	461	2.38%
2019/02/22	0	0.00	1	31.75	31.50	-1	454	-0.22%
2019/02/20	0	0.00	2	31.85	32.00	-2	431	-0.46%
2019/02/19	0	0.00	2	32.00	31.60	-2	421	-0.47%
2019/02/18	6	32.01	52.1	32.64	32.70	-46.1	387	-11.90%
2019/02/15	0	0.00	5	30.10	29.75	-5	322	-1.55%
2019/02/14	0	0.00	22	28.73	29.10	-22	299	-7.35%
2019/01/29	0	0.00	3	28.00	27.70	-3	315	-0.95%
2019/01/25	3	27.45	0	0.00	27.45	3	315	0.95%
2019/01/10	0	0.00	10	28.30	27.60	-10	388	-2.57%
2019/01/08	0	0.00	30	28.45	28.40	-30	402	-7.46%
2018/12/21	5	26.65	0	0.00	26.75	5	590	0.85%
2018/12/03	1	28.30	0	0.00	28.30	1	779	0.13%
2018/11/27	0	0.00	1	28.00	28.00	-1	757	-0.13%
2018/11/08	0	0.00	1	28.45	28.35	-1	747	-0.13%
2018/11/07	1	28.30	1	28.30	28.30	0	744	0.00%
2018/11/06	1	28.80	0	0.00	28.60	1	749	0.13%
2018/10/26	0	0.00	2	27.53	27.80	-2	735	-0.27%
2018/10/25	1	27.70	0	0.00	27.75	1	731	0.14%
2018/10/24	1	29.20	3	28.60	28.70	-2	726	-0.28%
2018/10/23	0	0.00	2	29.75	29.20	-2	717	-0.28%
2018/10/22	0	0.00	1	30.20	29.35	-1	708	-0.14%
2018/10/18	5	29.48	0	0.00	28.70	5	687	0.73%
2018/10/16	11	27.17	0	0.00	26.90	11	660	1.66%
2018/10/15	0	0.00	1	26.65	26.55	-1	658	-0.15%
2018/10/11	0	0.00	6	26.34	26.20	-6	652	-0.92%
2018/10/09	42.5	30.52	0	0.00	29.10	42.5	630	6.73%
2018/10/08	1	30.85	8	31.57	31.90	-7	578	-1.21%
2018/10/05	1	28.60	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	1	29.40	29.40	-1	502	-0.20%
2018/09/27	0	0.00	1	29.10	28.30	-1	538	-0.19%
2018/09/26	1	28.35	0	0.00	28.50	1	536	0.19%
2018/09/21	0	0.00	1	27.45	27.60	-1	534	-0.19%
2018/09/19	1	28.40	2	27.85	27.80	-1	541	-0.18%
2018/09/18	2	28.15	4	28.55	28.10	-2	544	-0.37%
2018/09/17	1	29.60	0	0.00	29.00	1	540	0.19%
2018/09/14	1	29.30	0	0.00	29.05	1	538	0.19%
2018/09/13	3	29.92	3	30.28	29.20	0	531	0.00%
2018/09/12	3	28.38	1	28.20	29.20	2	495	0.40%
2018/09/10	1	28.00	2	27.50	27.05	-1	469	-0.21%
2018/09/07	4	27.29	4	29.00	28.95	0	447	0.00%
2018/08/31	0	0.00	1	26.00	26.00	-1	470	-0.21%
2018/08/20	0	0.00	1	25.75	25.40	-1	671	-0.15%
2018/08/17	0	0.00	1	26.20	25.70	-1	693	-0.14%
2018/08/16	0	0.00	1	26.00	25.85	-1	710	-0.14%
2018/08/14	30	26.90	3	26.57	26.70	27	748	3.61%
2018/08/13	30	26.35	0	0.00	26.35	30	758	3.95%
2018/08/06	0	0.00	3	29.45	29.50	-3	899	-0.33%
2018/07/31	5	28.50	0	0.00	28.60	5	1,129	0.44%
2018/07/25	3	29.00	0	0.00	29.00	3	1,751	0.17%
2018/07/17	1	31.50	0	0.00	31.10	1	1,877	0.05%
2018/07/12	1	32.20	0	0.00	31.95	1	1,933	0.05%
2018/07/10	0	0.00	1	29.05	31.00	-1	1,950	-0.05%
2018/07/09	0	0.00	1	28.80	29.05	-1	1,979	-0.05%
2018/07/06	2	28.40	2	28.10	27.90	0	2,023	0.00%
2018/06/28	0	0.00	3	31.00	30.40	-3	2,217	-0.14%
2018/06/21	1	33.15	0	0.00	32.90	1	2,272	0.04%
2018/06/20	0	0.00	1	32.25	32.20	-1	2,284	-0.04%
2018/06/15	1	33.45	0	0.00	33.20	1	2,318	0.04%
2018/06/13	0	0.00	1	33.90	33.60	-1	2,377	-0.04%
2018/06/11	1	34.25	0	0.00	34.70	1	2,475	0.04%
2018/06/08	0	0.00	1	33.10	33.10	-1	2,514	-0.04%
2018/06/06	0	0.00	1	34.40	34.45	-1	2,494	-0.04%
2018/06/04	0	0.00	6	36.59	35.90	-6	2,490	-0.24%
2018/06/01	8	36.66	0	0.00	36.50	8	2,497	0.32%
2018/05/31	1	36.00	0	0.00	36.25	1	2,534	0.04%
2018/05/30	0	0.00	2	35.00	34.60	-2	2,564	-0.08%
2018/05/29	2	37.60	0	0.00	35.75	2	2,547	0.08%
2018/05/25	0	0.00	1	37.20	36.80	-1	2,556	-0.04%
2018/05/24	1	38.30	4	37.65	37.60	-3	2,532	-0.12%
2018/05/23	11	38.00	2	38.45	38.00	9	2,517	0.36%
2018/05/22	2	38.08	10	38.28	37.75	-8	2,501	-0.32%
2018/05/21	2	37.50	1	37.80	37.50	1	2,476	0.04%
2018/05/18	0	0.00	2	37.00	37.15	-2	2,467	-0.08%
2018/05/17	2	38.13	8	37.74	37.20	-6	2,454	-0.24%
2018/05/16	0	0.00	9	38.63	38.50	-9	2,429	-0.37%
2018/05/15	7	38.79	10	38.63	38.45	-3	2,403	-0.12%
2018/05/14	6	38.40	6	38.13	39.00	0	2,370	0.00%
2018/05/10	6	37.88	1	38.55	37.90	5	2,277	0.22%
2018/05/09	1	37.90	6	37.98	37.60	-5	2,226	-0.22%
2018/05/08	11	40.50	19	40.27	39.65	-8	2,153	-0.37%
2018/05/07	54	41.35	15	40.80	40.70	39	2,087	1.87%
2018/05/04	17	39.77	6	41.13	40.40	11	1,959	0.56%
2018/05/03	23	38.65	11	38.76	39.60	12	1,774	0.68%
2018/05/02	1	36.00	1	36.00	36.00	0	1,491	0.00%
2018/04/30	0	0.00	1	32.75	32.75	-1	1,461	-0.07%
2018/04/23	1	31.80	1	32.00	31.90	0	1,352	0.00%
2018/04/19	3	31.28	0	0.00	31.20	3	1,325	0.23%
2018/04/17	0	0.00	2	30.50	29.85	-2	1,287	-0.16%
2018/04/16	0	0.00	5	31.75	30.60	-5	1,273	-0.39%
2018/04/13	7	33.04	16	32.02	31.80	-9	1,253	-0.72%
2018/04/12	2	32.40	1	32.50	32.30	1	1,235	0.08%
2018/04/11	0	0.00	1	31.55	31.85	-1	1,180	-0.08%
2018/04/10	1	30.10	7	31.03	30.80	-6	1,142	-0.53%
2018/04/09	1	29.90	1	30.05	30.05	0	1,055	0.00%
2018/04/03	0	0.00	1	27.40	27.35	-1	982	-0.10%
2018/04/02	1	27.55	0	0.00	27.00	1	971	0.10%
2018/03/27	0	0.00	1	27.85	27.70	-1	936	-0.11%
2018/03/26	3	28.27	3	28.13	28.35	0	921	0.00%
2018/03/22	0	0.00	5	27.70	26.80	-5	865	-0.58%
2018/03/21	1	27.20	2	27.23	27.55	-1	844	-0.12%
2018/03/20	1	28.00	0	0.00	27.75	1	820	0.12%
2018/03/19	12	27.29	38	27.45	28.10	-26	796	-3.27%
2018/03/16	19	26.59	2	26.25	27.30	17	748	2.27%
2018/03/15	10	27.55	0	0.00	27.30	10	717	1.39%
2018/03/12	0	0.00	3.3	24.35	24.20	-3.3	578	-0.56%
2018/03/07	5	25.19	0	0.00	24.90	5	543	0.92%
2018/03/06	0	0.00	5	24.55	25.15	-5	517	-0.97%
2018/03/01	2	22.63	2	22.70	23.40	0	384	0.00%
2018/02/27	2	21.20	0	0.00	22.60	2	345	0.58%
2018/02/12	0	0.00	2	20.00	19.85	-2	340	-0.59%
2018/02/06	0	0.00	1	19.90	19.85	-1	344	-0.29%
2018/01/29	0	0.00	2	21.58	21.35	-2	334	-0.60%
2018/01/19	0	0.00	9	22.20	22.00	-9	335	-2.68%
2018/01/18	1	21.85	0	0.00	21.85	1	333	0.30%
2018/01/17	0	0.00	1	22.30	22.10	-1	336	-0.30%
2018/01/16	0	0.00	1	22.75	22.75	-1	340	-0.29%
2018/01/15	1	22.60	0	0.00	22.75	1	335	0.30%
2018/01/11	0	0.00	2	22.00	21.65	-2	325	-0.61%
2018/01/08	0	0.00	5	21.85	21.80	-5	322	-1.55%
2018/01/02	1	20.40	0	0.00	20.45	1	297	0.34%