天鈺 (4961)-富邦-建國券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

股價
253.5
漲跌
▼1.5
漲幅
-0.59%
成交量
1,568張
產業
上市半導體類股
838人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

天鈺 (4961)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	254.33	1.2	258.84	253.50	1.8	3,423	0.05%
2024/05/30	2.1	254.53	1	255.50	255.00	1.1	3,427	0.03%
2024/05/29	3.2	262.22	0	260.50	258.50	3.2	3,441	0.09%
2024/05/28	1.2	266.98	2.1	263.81	266.50	-0.9	3,425	-0.03%
2024/05/27	1	256.00	1	254.50	254.50	0	3,412	0.00%
2024/05/24	0	253.50	0	254.83	255.00	0	3,427	0.00%
2024/05/23	5.1	254.13	0	255.00	253.50	5	3,435	0.15%
2024/05/22	0.1	257.50	0	0.00	256.00	0.1	3,444	0.00%
2024/05/21	0.1	266.73	0	0.00	264.00	0.1	3,465	0.00%
2024/05/20	0	0.00	0.2	269.33	270.50	-0.2	3,555	0.00%
2024/05/17	1	266.50	3.7	266.11	268.50	-2.7	3,675	-0.07%
2024/05/16	0	0.00	1	264.00	265.00	-1	3,660	-0.03%
2024/05/15	2	261.25	11.2	262.56	261.00	-9.2	3,646	-0.25%
2024/05/14	4	252.25	3.1	257.97	261.00	0.9	3,634	0.02%
2024/05/13	1.3	245.11	4.4	252.59	244.00	-3.1	3,617	-0.08%
2024/05/10	1	265.50	0.5	264.61	267.00	0.5	3,550	0.01%
2024/05/09	0.3	267.38	0	272.00	267.00	0.2	3,531	0.01%
2024/05/08	0.1	270.78	4	268.63	272.50	-3.9	3,517	-0.11%
2024/05/07	3.3	272.41	14.1	272.63	272.50	-10.8	3,487	-0.31%
2024/05/06	4.4	270.50	18.8	271.20	274.50	-14.3	3,425	-0.42%
2024/05/03	16	265.09	23.3	263.14	260.00	-7.2	3,307	-0.22%
2024/05/02	2.2	251.32	12	254.00	250.00	-9.8	3,218	-0.30%
2024/04/30	0.1	247.00	1	246.00	246.00	-0.9	3,189	-0.03%
2024/04/29	2	245.00	4.1	246.52	248.50	-2.1	3,198	-0.06%
2024/04/26	2	239.00	0	0.00	240.00	2	3,191	0.06%
2024/04/25	0	0.00	2	238.26	239.00	-2	3,189	-0.06%
2024/04/24	2	240.00	2	241.50	242.00	0	3,198	0.00%
2024/04/23	1	227.01	3.1	232.63	236.50	-2.1	3,182	-0.07%
2024/04/22	9.4	228.07	0	224.00	222.50	9.3	3,168	0.29%
2024/04/19	4.4	235.12	2	237.96	231.50	2.4	3,153	0.08%
2024/04/18	8.1	244.77	2	246.75	244.00	6.1	3,107	0.20%
2024/04/17	7.1	253.01	2.4	256.46	251.50	4.7	3,066	0.15%
2024/04/16	2	253.01	1.6	255.95	253.50	0.4	3,044	0.01%
2024/04/15	4.1	254.56	4	259.63	261.50	0.1	3,024	0.00%
2024/04/12	1	257.50	1.5	258.73	259.00	-0.5	3,005	-0.02%
2024/04/11	0.2	254.00	10	253.01	253.50	-9.9	2,986	-0.33%
2024/04/10	0.1	257.92	19.1	259.69	253.50	-19	2,988	-0.64%
2024/04/09	13	266.46	2	264.00	260.50	11	2,958	0.37%
2024/04/08	2.1	262.69	10.3	266.43	266.50	-8.2	2,939	-0.28%
2024/04/03	177.1	279.11	2	275.75	268.50	175.1	2,903	6.03%	大買/鉅額交易
2024/04/02	2	277.00	3.3	276.14	277.50	-1.3	2,859	-0.05%
2024/04/01	1	276.50	11.3	275.12	276.50	-10.3	2,842	-0.36%
2024/03/29	17.1	270.63	11.1	267.94	268.00	6	2,813	0.21%
2024/03/28	17.3	275.18	11	275.50	270.00	6.3	2,784	0.23%
2024/03/27	15	275.91	27.1	278.66	283.00	-12	2,719	-0.44%
2024/03/26	3.1	263.06	16.2	266.64	264.00	-13.1	2,546	-0.51%
2024/03/25	18	263.00	14	257.82	258.00	4	2,437	0.16%
2024/03/22	6	260.92	0.2	262.00	260.00	5.8	2,430	0.24%
2024/03/21	1	261.00	5.9	259.89	260.50	-4.9	2,443	-0.20%
2024/03/20	7	265.21	8	266.50	260.00	-1	2,472	-0.04%
2024/03/19	12.2	260.89	14.3	263.35	265.00	-2.1	2,457	-0.08%
2024/03/18	13.3	267.09	8.4	268.41	261.00	4.9	2,431	0.20%
2024/03/15	13	259.77	20.1	261.49	262.50	-7.1	2,310	-0.31%
2024/03/14	7.1	255.17	12.8	256.27	254.00	-5.7	2,195	-0.26%
2024/03/13	2.3	250.68	7.2	256.24	250.00	-4.9	2,116	-0.23%
2024/03/12	9.2	258.59	24.1	261.06	250.00	-14.9	2,063	-0.72%
2024/03/11	15	252.83	8	254.44	251.50	7	1,948	0.36%
2024/03/08	0	0.00	1.4	233.63	236.50	-1.4	1,878	-0.08%
2024/03/07	1.1	230.14	2	230.50	230.00	-1	1,949	-0.05%
2024/03/06	0.1	239.50	0	0.00	237.50	0.1	2,002	0.00%
2024/03/05	1.2	241.07	0	0.00	242.50	1.2	2,150	0.05%
2024/03/04	6.1	247.68	1.2	248.10	245.00	4.8	2,174	0.22%
2024/03/01	2.1	244.00	1.4	243.64	243.50	0.7	2,180	0.03%
2024/02/27	3.1	244.69	3	247.67	245.00	0.1	2,182	0.00%
2024/02/26	3	245.83	0	0.00	245.00	3	2,188	0.14%
2024/02/23	1.5	247.45	0	0.00	245.50	1.5	2,188	0.07%
2024/02/22	4.6	251.04	4	250.25	251.00	0.6	2,187	0.03%
2024/02/21	9.6	255.85	0.6	256.92	254.50	9	2,192	0.41%
2024/02/20	7.2	250.96	19.7	257.01	262.50	-12.5	2,163	-0.58%
2024/02/19	10.2	239.30	1	239.00	239.00	9.2	2,019	0.46%
2024/02/16	1.1	235.49	2.1	235.58	235.50	-1	2,049	-0.05%
2024/02/15	1.2	226.08	3.2	232.09	233.00	-2	2,078	-0.10%
2024/02/05	7.1	233.49	2	233.75	229.00	5.1	2,081	0.24%
2024/02/02	1.4	233.85	0	0.00	233.00	1.4	2,068	0.07%
2024/01/31	0	0.00	1.4	235.50	235.00	-1.4	2,101	-0.07%
2024/01/30	0.2	236.00	0	236.50	236.00	0.2	2,134	0.01%
2024/01/29	0	0.00	0.5	236.50	237.50	-0.5	2,183	-0.02%
2024/01/26	0	0.00	2	235.00	235.00	-2	2,222	-0.09%
2024/01/25	0	0.00	1	236.50	236.50	-1	2,257	-0.04%
2024/01/24	1	239.50	0	0.00	238.00	1	2,294	0.04%
2024/01/23	6	241.33	21	241.57	239.50	-15	2,350	-0.64%
2024/01/22	20	244.75	2	242.00	244.50	18	2,356	0.76%
2024/01/19	1.7	235.71	3	236.17	235.50	-1.3	2,354	-0.06%
2024/01/18	3.1	233.71	8	232.88	235.50	-4.9	2,360	-0.21%
2024/01/17	0.1	240.50	1	236.50	237.00	-0.9	2,350	-0.04%
2024/01/16	1	239.51	0	0.00	239.50	1	2,351	0.04%
2024/01/15	1	244.50	1	243.50	244.00	0	2,360	0.00%
2024/01/12	2.1	238.81	1	240.00	238.50	1.1	2,354	0.05%
2024/01/11	1.2	239.08	0	0.00	241.00	1.2	2,358	0.05%
2024/01/10	3.2	238.06	0	0.00	239.00	3.2	2,380	0.13%
2024/01/09	5	239.20	0	0.00	238.00	5	2,392	0.21%
2024/01/08	3.2	246.46	1	242.50	239.50	2.2	2,395	0.09%
2024/01/05	1.1	245.00	4	244.00	244.50	-2.9	2,379	-0.12%
2024/01/04	7.1	243.24	1.1	242.51	243.00	6	2,383	0.25%
2024/01/03	0.2	250.50	1.1	249.73	250.00	-0.9	2,388	-0.04%
2024/01/02	3	253.17	4.1	251.81	251.50	-1.1	2,405	-0.05%
2023/12/29	0	0.00	0	258.00	257.50	0	2,425	0.00%
2023/12/28	14.4	260.87	2	259.25	259.00	12.4	2,474	0.50%
2023/12/27	4	264.00	5.1	264.71	266.50	-1.1	2,526	-0.04%
2023/12/26	2	264.25	3	264.83	262.00	-1	2,554	-0.04%
2023/12/25	6	262.33	7	264.21	260.50	-1	2,611	-0.04%
2023/12/22	2	258.25	3.2	261.41	262.50	-1.2	2,729	-0.04%
2023/12/21	1	255.50	1	257.50	255.00	0	2,823	0.00%
2023/12/20	2	256.00	0	0.00	254.50	2	2,821	0.07%
2023/12/19	1.2	257.38	0	0.00	255.00	1.2	2,846	0.04%
2023/12/18	6	255.16	3	257.17	259.50	3	2,906	0.10%
2023/12/15	9.6	258.36	1	256.50	256.00	8.6	2,993	0.29%
2023/12/14	11.1	259.70	6.3	259.62	259.00	4.8	3,121	0.15%
2023/12/13	14	262.50	1.1	267.59	261.50	12.9	3,094	0.42%
2023/12/12	4.1	270.72	3.2	274.06	269.00	0.9	3,389	0.03%
2023/12/11	0	281.00	0	0.00	278.50	0	3,580	0.00%
2023/12/08	1	281.52	0	0.00	281.00	1	3,581	0.03%
2023/12/07	0.1	284.00	2.4	288.19	285.00	-2.4	3,560	-0.07%
2023/12/06	1	284.00	2.4	285.71	285.50	-1.4	3,547	-0.04%
2023/12/05	3	285.66	1	288.00	284.50	2	3,548	0.06%
2023/12/04	8.5	290.86	9	294.67	291.00	-0.6	3,546	-0.02%
2023/12/01	19.1	283.53	25.2	288.35	289.50	-6.1	3,492	-0.17%
2023/11/30	20.2	290.17	18	288.53	282.50	2.2	3,460	0.06%
2023/11/29	3	275.35	6.2	278.86	277.00	-3.1	3,370	-0.09%
2023/11/28	1	273.00	0.3	271.00	271.00	0.7	3,335	0.02%
2023/11/27	1	275.00	6.1	273.39	275.00	-5.1	3,310	-0.15%
2023/11/24	0	267.00	1	269.50	266.50	-1	3,286	-0.03%
2023/11/22	2.3	274.43	0	275.90	273.50	2.3	3,288	0.07%
2023/11/21	8.2	275.23	0.8	274.95	275.50	7.4	3,282	0.22%
2023/11/20	2.1	278.45	11.1	279.38	281.00	-9	3,268	-0.28%
2023/11/17	6	276.33	14	272.75	277.00	-8	3,247	-0.25%
2023/11/16	0.1	259.50	0.1	258.00	258.00	0	3,171	0.00%
2023/11/15	0.1	266.00	3	266.17	264.50	-2.9	3,184	-0.09%
2023/11/14	3.6	253.63	5.3	260.47	262.50	-1.7	3,178	-0.05%
2023/11/13	1	252.50	3	254.33	253.00	-2	3,163	-0.06%
2023/11/10	2.2	248.45	1	246.52	247.00	1.1	3,161	0.04%
2023/11/09	4.1	251.54	0	0.00	251.00	4.1	3,155	0.13%
2023/11/08	1	257.00	0	0.00	254.50	1	3,171	0.03%
2023/11/07	6.4	255.93	0	0.00	255.00	6.4	3,190	0.20%
2023/11/06	4.6	262.99	13.8	261.36	259.00	-9.2	3,240	-0.28%
2023/11/03	5.6	271.48	3	268.83	268.50	2.6	3,363	0.08%
2023/11/02	5.1	275.09	0.4	275.38	279.00	4.7	3,438	0.14%
2023/11/01	1	276.00	4.1	273.66	273.50	-3.1	3,411	-0.09%
2023/10/31	6.2	278.39	5.4	277.44	266.50	0.8	3,395	0.02%
2023/10/30	0	0.00	5.2	267.25	269.50	-5.2	3,360	-0.15%
2023/10/26	2	258.50	1	260.00	257.00	1	3,352	0.03%
2023/10/24	2	252.75	1	256.00	257.00	1	3,383	0.03%
2023/10/23	2.1	261.44	9	256.51	256.00	-6.9	3,392	-0.20%
2023/10/20	0	0.00	1.3	265.88	266.50	-1.3	3,385	-0.04%
2023/10/19	0	0.00	1	267.00	264.00	-1	3,396	-0.03%
2023/10/18	2	263.00	1.8	262.06	265.50	0.2	3,394	0.01%
2023/10/17	5	262.80	1	268.00	264.50	4	3,376	0.12%
2023/10/16	0.3	265.45	3	266.50	265.50	-2.7	3,362	-0.08%
2023/10/13	0.4	269.50	4	268.37	269.00	-3.7	3,370	-0.11%
2023/10/12	0	0.00	0.7	265.50	269.00	-0.7	3,384	-0.02%
2023/10/11	7.2	267.53	2	266.50	266.50	5.2	3,381	0.15%
2023/10/06	0	0.00	2.1	275.91	275.00	-2.1	3,364	-0.06%
2023/10/05	25.5	277.83	22	273.18	272.50	3.5	3,348	0.10%
2023/10/04	16.3	275.72	15.2	277.67	278.50	1	3,329	0.03%
2023/10/03	27.1	286.90	24.3	281.33	280.50	2.8	3,290	0.09%
2023/10/02	17	277.00	15.1	278.40	280.00	1.9	3,219	0.06%
2023/09/28	20.4	275.96	14.7	277.82	277.00	5.6	3,202	0.18%
2023/09/27	27.1	272.79	26	273.65	274.50	1.1	3,180	0.03%
2023/09/26	7.4	266.14	40.3	263.54	264.50	-32.9	3,082	-1.07%
2023/09/25	8.3	251.25	23.1	253.38	257.00	-14.8	2,971	-0.50%
2023/09/22	24.1	249.63	25.4	250.17	253.50	-1.3	2,968	-0.04%
2023/09/21	46	253.33	48	256.64	255.00	-2	3,039	-0.07%
2023/09/20	66	260.37	48.8	261.65	251.50	17.2	2,980	0.58%
2023/09/19	46.3	251.44	61.1	250.84	250.50	-14.8	2,908	-0.51%
2023/09/18	5.7	258.50	11.7	258.47	258.50	-6	2,808	-0.21%
2023/09/06	45.4	160.46	34.2	159.82	156.50	11.2	2,869	0.39%
2023/09/05	36	155.96	39.1	156.26	157.50	-3.1	2,538	-0.12%
2023/09/04	2	140.25	7	142.57	143.50	-5	2,319	-0.22%
2023/09/01	0	0.00	2	143.00	142.00	-2	2,321	-0.09%
2023/08/31	5.1	142.91	6	143.33	143.50	-0.9	2,338	-0.04%
2023/08/30	0	0.00	1	142.00	143.00	-1	2,351	-0.04%
2023/08/29	4	143.38	4	143.50	139.50	0	2,350	0.00%
2023/08/28	2	144.50	2	144.00	144.50	0	2,336	0.00%
2023/08/25	0	0.00	6	140.83	142.00	-6	2,344	-0.26%
2023/08/24	2	139.75	11	140.09	140.00	-9	2,321	-0.39%
2023/08/23	0	0.00	2	131.50	132.00	-2	2,280	-0.09%
2023/08/22	0	0.00	1	132.00	131.00	-1	2,293	-0.04%
2023/08/21	0	128.50	0	0.00	130.50	0	2,296	0.00%
2023/08/18	1	128.99	0	0.00	127.00	1	2,298	0.04%
2023/08/17	3	130.00	1	129.50	130.50	2	2,309	0.09%
2023/08/16	1	128.00	4	128.00	127.50	-3	2,305	-0.13%
2023/08/15	5	128.70	1	128.50	129.00	4	2,315	0.17%
2023/08/14	4	127.99	1	126.00	126.50	3	2,321	0.13%
2023/08/11	1	135.00	1	134.00	133.00	0	2,303	0.00%
2023/08/10	5.1	134.66	2	134.00	132.50	3.1	2,344	0.13%
2023/08/09	11.1	137.91	3	139.00	138.50	8.1	2,407	0.34%
2023/08/08	3	143.33	5	142.40	141.50	-2	2,406	-0.08%
2023/08/07	0.1	142.00	6	141.50	142.50	-5.9	2,413	-0.24%
2023/08/02	2	142.25	0	0.00	140.50	2	2,484	0.08%
2023/08/01	2	143.00	9.2	144.57	143.50	-7.2	2,516	-0.29%
2023/07/31	14.2	141.66	2.2	142.54	141.00	12	2,524	0.48%
2023/07/28	19.1	148.35	27.2	149.56	148.00	-8.1	2,540	-0.32%
2023/07/27	5	142.70	9	142.34	146.00	-4	2,406	-0.17%
2023/07/26	2	132.99	1	133.00	133.00	1	2,364	0.04%
2023/07/25	3	131.67	11	131.55	134.00	-8	2,532	-0.32%
2023/07/24	2	133.48	2	132.00	131.00	0	2,544	0.00%
2023/07/21	1	137.50	1	136.50	137.00	0	2,558	0.00%
2023/07/20	1	139.50	0	0.00	140.50	1	2,616	0.04%
2023/07/19	1	139.50	2	137.50	138.00	-1	2,660	-0.04%
2023/07/18	1.2	135.32	0	0.00	136.00	1.2	2,732	0.05%
2023/07/17	0	138.00	1.1	140.36	137.00	-1.1	2,870	-0.04%
2023/07/14	1	139.00	3	138.67	138.50	-2	3,035	-0.07%
2023/07/13	4	138.50	2	140.00	137.50	2	3,160	0.06%
2023/07/12	1	139.00	2	138.75	137.50	-1	3,325	-0.03%
2023/07/11	1	139.00	2	138.50	138.50	-1	3,505	-0.03%
2023/07/10	2	138.00	0	0.00	137.50	2	3,553	0.06%
2023/07/07	6	137.08	6	136.58	137.50	0	3,640	0.00%
2023/07/06	4.1	140.44	2	139.50	139.50	2.1	3,780	0.06%
2023/07/05	0	0.00	1	144.50	143.00	-1	3,800	-0.03%
2023/07/04	7	143.36	0	0.00	143.50	7	3,890	0.18%
2023/07/03	36	142.49	12	142.88	142.50	24	3,883	0.62%
2023/06/30	0.1	143.00	0.2	142.50	143.00	-0.1	3,882	0.00%
2023/06/29	2.2	143.12	2	142.50	141.50	0.2	3,879	0.01%
2023/06/28	2	142.25	5.1	142.21	142.00	-3.1	3,884	-0.08%
2023/06/27	6.1	142.94	2	143.25	141.00	4.1	3,905	0.10%
2023/06/26	5.1	150.11	1	150.00	150.00	4.1	3,915	0.10%
2023/06/21	1	154.50	1	154.50	154.50	0	3,917	0.00%
2023/06/20	3	159.00	0	0.00	157.50	3	3,928	0.08%
2023/06/16	47.3	161.22	8	160.25	160.00	39.3	4,026	0.98%
2023/06/15	3.1	167.63	7	166.50	168.00	-3.9	3,966	-0.10%
2023/06/14	19	164.29	16.1	164.40	164.50	2.9	4,044	0.07%
2023/06/13	8	166.88	8	168.56	167.00	0	4,042	0.00%
2023/06/12	9	164.67	15	166.23	168.00	-6	4,040	-0.15%
2023/06/09	3	161.83	5	162.00	162.00	-2	4,005	-0.05%
2023/06/08	8	160.25	0	0.00	161.50	8	4,064	0.20%
2023/06/07	7	161.57	2	161.25	162.00	5	4,145	0.12%
2023/06/06	7.1	157.94	1	158.50	160.00	6.1	4,226	0.14%
2023/06/05	2	161.50	5	161.10	161.00	-3	4,265	-0.07%
2023/06/02	0	0.00	4	158.50	159.00	-4	4,281	-0.09%
2023/06/01	3	158.49	25	156.50	158.50	-22	4,357	-0.50%
2023/05/31	25.6	158.36	2	158.25	159.00	23.6	4,553	0.52%
2023/05/30	0	0.00	3	155.00	155.50	-3	4,659	-0.06%
2023/05/29	6.4	154.16	3	154.00	154.00	3.4	4,750	0.07%
2023/05/26	2	152.50	0	0.00	152.00	2	4,807	0.04%
2023/05/25	0	0.00	1.1	154.91	153.50	-1.1	4,952	-0.02%
2023/05/24	0	153.00	1.1	152.53	153.50	-1.1	5,150	-0.02%
2023/05/23	3.1	155.66	0	0.00	155.00	3.1	5,483	0.06%
2023/05/22	1	155.00	0	0.00	154.50	1	5,892	0.02%
2023/05/19	6	154.83	6	153.50	152.50	0	6,894	0.00%
2023/05/18	11	154.00	6	154.92	153.50	5	7,045	0.07%
2023/05/17	3	152.17	11	153.41	153.00	-8	7,071	-0.11%
2023/05/15	25	146.94	9	146.28	148.00	16	7,069	0.23%
2023/05/12	2	153.50	0	0.00	155.50	2	7,031	0.03%
2023/05/11	4	155.38	2	155.50	155.50	2	7,061	0.03%
2023/05/10	0.3	156.83	9	156.50	156.50	-8.7	7,205	-0.12%
2023/05/09	9	154.83	1	155.50	153.50	8	7,224	0.11%
2023/05/08	0	155.00	7	155.86	157.50	-7	7,241	-0.10%
2023/05/05	3	152.50	0	0.00	152.00	3	7,288	0.04%
2023/05/04	9.1	154.59	1	151.01	154.50	8.1	7,351	0.11%
2023/05/03	1	158.50	1	158.50	160.00	0	7,304	0.00%
2023/05/02	1.1	156.12	1	156.50	156.50	0.1	7,439	0.00%
2023/04/28	12	164.08	13	163.38	158.00	-1	7,469	-0.01%
2023/04/27	4	154.13	8	155.14	156.50	-4	7,365	-0.05%
2023/04/26	9	155.17	9	155.12	156.50	0	7,423	0.00%
2023/04/25	14	158.50	3	161.83	157.50	11	7,555	0.15%
2023/04/24	1	162.50	25.1	161.40	163.50	-24.1	7,644	-0.32%
2023/04/21	25	159.54	3.2	156.34	156.00	21.8	7,779	0.28%
2023/04/20	25.2	166.28	36	166.11	163.50	-10.8	7,952	-0.14%
2023/04/19	18.6	178.82	12.1	176.71	173.50	6.4	8,190	0.08%
2023/04/18	10	184.90	28.1	184.66	184.50	-18.1	8,378	-0.22%
2023/04/17	11.6	183.47	70	185.93	181.00	-58.5	8,475	-0.69%
2023/04/14	12	179.46	37.1	180.80	182.50	-25.1	8,436	-0.30%
2023/04/13	17.1	176.23	8	174.44	174.50	9.1	8,414	0.11%
2023/04/12	41	176.51	37.1	174.86	176.00	3.9	8,385	0.05%
2023/04/11	7	177.36	16	177.81	179.00	-9	8,325	-0.11%
2023/04/10	7	173.86	4	171.50	170.50	3	8,223	0.04%
2023/04/07	22	175.57	22	174.75	173.50	0	8,328	0.00%
2023/04/06	1	166.02	3	166.34	169.50	-2	8,236	-0.02%
2023/03/31	0.1	169.00	2	168.25	168.50	-1.9	8,239	-0.02%
2023/03/30	1	167.50	3	167.67	167.00	-2	8,245	-0.02%
2023/03/29	4	165.63	1	163.50	165.00	3	8,245	0.04%
2023/03/28	3.1	167.67	1.1	167.12	167.00	2	8,264	0.02%
2023/03/27	1	175.97	4	174.98	170.50	-3	8,261	-0.04%
2023/03/24	9.1	176.88	6	176.92	174.50	3.1	8,263	0.04%
2023/03/23	3	174.67	1	175.00	177.00	2	8,309	0.02%
2023/03/22	3	176.50	32	177.01	176.00	-29	8,285	-0.35%
2023/03/21	4.3	177.13	11	177.18	175.50	-6.7	8,227	-0.08%
2023/03/20	1	174.00	3.1	172.13	174.50	-2.1	8,162	-0.03%
2023/03/17	12	172.08	9	173.44	171.00	3	8,124	0.04%
2023/03/16	6	169.58	2.2	168.16	168.00	3.8	8,040	0.05%
2023/03/15	18	169.19	17.1	170.09	167.50	0.9	8,036	0.01%
2023/03/14	1	163.53	0	0.00	166.00	1	8,043	0.01%
2023/03/13	2.1	162.76	6.4	162.19	163.50	-4.2	8,172	-0.05%
2023/03/10	6.2	167.30	1.1	168.48	165.50	5.1	8,167	0.06%
2023/03/09	11.1	174.13	6	172.00	172.00	5.1	8,123	0.06%
2023/03/08	1	177.50	5	176.70	177.00	-4	8,065	-0.05%
2023/03/07	4	177.13	0.2	176.50	175.50	3.8	8,032	0.05%
2023/03/06	3	178.33	10	175.95	176.00	-7	8,015	-0.09%
2023/03/03	25.3	176.25	17	176.09	174.50	8.3	7,949	0.10%
2023/03/02	7.1	173.51	5.1	172.80	175.00	2	7,760	0.03%
2023/03/01	10	170.60	10	170.20	170.00	0	7,633	0.00%
2023/02/24	10	169.04	11	167.14	166.50	-1	7,552	-0.01%
2023/02/23	23.1	170.13	11.1	170.71	168.50	12	7,509	0.16%
2023/02/22	15.2	170.52	12	169.92	169.00	3.2	7,412	0.04%
2023/02/21	104.1	180.80	36.1	180.72	179.50	67.9	7,333	0.93%	大買/
2023/02/20	27	172.49	62.4	173.73	181.00	-35.4	7,155	-0.49%
2023/02/17	62.1	164.15	149.3	165.62	165.50	-87.2	6,858	-1.27%	大賣/
2023/02/16	37	151.74	15	155.70	158.50	22	6,025	0.36%
2023/02/15	4	145.00	0	145.00	144.50	4	6,039	0.07%
2023/02/14	2.1	144.98	6	144.83	145.00	-3.9	6,152	-0.06%
2023/02/13	4	141.63	1	142.00	140.50	3	6,659	0.05%
2023/02/10	5.2	143.40	2	142.50	142.00	3.2	6,761	0.05%
2023/02/09	7.3	145.75	12	143.92	143.50	-4.7	6,815	-0.07%
2023/02/08	6	149.25	18.6	148.22	147.50	-12.6	6,789	-0.19%
2023/02/07	2	145.25	7.1	145.08	146.50	-5.1	6,656	-0.08%
2023/02/06	2	141.00	6	142.00	141.00	-4	6,628	-0.06%
2023/02/03	15	142.27	5	142.51	141.00	10	6,621	0.15%
2023/02/02	2	145.75	17	145.76	148.00	-15	6,567	-0.23%
2023/02/01	4	143.50	17.1	143.03	143.00	-13.1	6,528	-0.20%
2023/01/31	41	143.84	6.1	144.08	144.00	34.9	6,539	0.53%
2023/01/30	1	142.49	8.1	141.99	142.00	-7	6,434	-0.11%
2023/01/17	17.1	135.44	22	135.52	135.50	-4.9	6,421	-0.08%
2023/01/16	5	139.89	9.1	138.96	138.00	-4.1	6,464	-0.06%
2023/01/13	12.3	138.60	11	139.00	139.50	1.3	6,533	0.02%
2023/01/12	10	140.25	10	140.70	141.00	0	6,501	0.00%
2023/01/11	6.1	141.67	15.2	142.19	142.50	-9.1	6,492	-0.14%
2023/01/10	15.1	139.10	64	139.01	141.50	-48.9	6,728	-0.73%
2023/01/09	42.1	137.15	46	137.60	137.00	-3.9	6,614	-0.06%
2023/01/06	11	131.64	44	132.09	133.00	-33	6,260	-0.53%
2023/01/05	14	128.61	7.2	128.79	127.00	6.8	5,932	0.11%
2023/01/04	15	124.77	23.2	125.36	126.00	-8.2	5,738	-0.14%
2023/01/03	8.1	121.83	41.1	124.38	123.00	-33	5,628	-0.59%
2022/12/30	2	117.00	2	117.25	115.50	0	5,479	0.00%
2022/12/29	0.1	115.83	11	114.73	117.50	-10.9	5,479	-0.20%
2022/12/28	15	118.03	2	116.00	116.00	13	5,504	0.24%
2022/12/27	33	121.88	19.4	123.14	121.50	13.6	5,482	0.25%
2022/12/26	2	116.25	0	0.00	116.50	2	5,364	0.04%
2022/12/23	4	114.13	5	115.90	117.00	-1	5,387	-0.02%
2022/12/22	3	115.83	2	115.75	116.00	1	5,400	0.02%
2022/12/21	3.2	114.53	4	115.13	114.00	-0.8	5,445	-0.01%
2022/12/20	21.2	115.43	6	116.83	115.00	15.2	5,484	0.28%
2022/12/19	4	122.00	6	121.17	120.50	-2	5,499	-0.04%
2022/12/16	15	120.73	10	119.60	121.50	5	5,490	0.09%
2022/12/15	10	123.35	10.1	123.80	122.50	-0.1	5,462	0.00%
2022/12/14	10	119.00	5	118.10	120.00	5	5,372	0.09%
2022/12/13	2	116.25	2	118.00	115.50	0	5,358	0.00%
2022/12/12	5	116.20	2	116.25	116.50	3	5,358	0.06%
2022/12/09	3	119.33	0	0.00	118.00	3	5,360	0.06%
2022/12/08	3	119.00	5	118.70	120.00	-2	5,345	-0.04%
2022/12/07	5	120.69	3	117.87	117.50	2	5,331	0.04%
2022/12/06	12.2	122.45	17	122.24	121.00	-4.9	5,297	-0.09%
2022/12/05	33	131.02	19.1	131.33	128.00	13.9	5,222	0.27%
2022/12/02	0	0.00	13.1	127.27	128.00	-13.1	5,051	-0.26%
2022/12/01	4.2	126.12	5.2	127.36	125.50	-1	4,997	-0.02%
2022/11/30	2	124.00	12.2	124.22	125.00	-10.2	4,964	-0.20%
2022/11/29	6	120.25	1	120.50	121.00	5	4,974	0.10%
2022/11/28	6.1	122.27	4	123.00	122.00	2.1	4,960	0.04%
2022/11/25	9	123.11	0	122.00	120.50	9	4,962	0.18%
2022/11/24	10	123.90	8	123.69	124.50	2	4,965	0.04%
2022/11/23	4	122.75	1	122.50	120.50	3	4,938	0.06%
2022/11/22	5.1	121.00	4	120.75	120.50	1.1	4,946	0.02%
2022/11/21	2.1	122.23	11	120.00	120.00	-8.9	4,934	-0.18%
2022/11/18	8.1	125.68	6	126.08	123.00	2.1	4,923	0.04%
2022/11/17	9	127.39	5	127.80	127.00	4	4,886	0.08%
2022/11/16	7	128.50	14.3	129.28	129.00	-7.3	4,805	-0.15%
2022/11/15	3.1	124.69	32.1	125.64	127.50	-28.9	4,727	-0.61%
2022/11/14	17.2	119.43	40.5	118.67	123.50	-23.4	4,713	-0.50%
2022/11/11	35.2	125.62	36.3	128.51	123.00	-1.1	4,723	-0.02%
2022/11/10	42.6	125.37	28	126.25	125.00	14.6	4,583	0.32%
2022/11/09	76	125.14	50.1	125.44	125.50	26	4,502	0.58%
2022/11/08	13	116.69	26.2	120.41	121.00	-13.2	4,138	-0.32%
2022/11/07	20	109.28	45	110.06	110.00	-25	4,134	-0.61%
2022/11/04	4	106.00	4.1	106.49	106.50	-0.1	4,062	0.00%
2022/11/03	3	104.83	10.1	107.10	108.00	-7.1	4,050	-0.18%
2022/11/02	1	105.03	15.1	105.87	105.50	-14.1	4,032	-0.35%
2022/11/01	25	103.58	4	104.50	103.50	21	4,043	0.52%
2022/10/31	0.1	104.50	1	104.50	104.00	-1	4,042	-0.02%
2022/10/28	10.2	101.69	1	105.00	102.00	9.2	4,111	0.22%
2022/10/27	49	105.77	22	104.98	105.50	27	4,100	0.66%
2022/10/26	1	102.50	8.1	103.57	104.50	-7.1	4,061	-0.17%
2022/10/25	7	104.71	7.1	105.22	103.50	-0.1	4,011	0.00%
2022/10/24	6	107.50	4	110.50	105.50	2	3,958	0.05%
2022/10/21	27.1	107.98	7.1	105.50	105.00	20	3,877	0.52%
2022/10/20	14	108.25	3	109.50	110.50	11	3,736	0.29%
2022/10/19	4	111.25	33.4	111.46	112.00	-29.4	3,619	-0.81%
2022/10/18	35	110.13	27.1	110.50	111.50	7.9	3,478	0.23%
2022/10/17	6	100.42	18.3	105.05	107.50	-12.3	3,097	-0.40%
2022/10/14	4	97.70	8.2	97.21	98.00	-4.2	2,972	-0.14%
2022/10/13	12	91.66	7	92.26	89.10	5	2,990	0.17%
2022/10/12	4	94.76	2	96.50	96.60	2	2,967	0.07%
2022/10/11	4	98.40	5	98.00	98.30	-1	2,953	-0.03%
2022/10/07	2	100.50	2.3	101.00	100.50	-0.3	2,949	-0.01%
2022/10/06	4.1	99.38	2	99.40	100.00	2.1	2,965	0.07%
2022/10/05	5.2	101.11	2	101.50	100.00	3.2	2,988	0.11%
2022/10/04	1	100.00	13.2	99.05	101.00	-12.2	2,962	-0.41%
2022/10/03	1	96.10	3	95.30	95.80	-2	2,945	-0.07%
2022/09/30	4	90.38	8	91.34	93.20	-4	2,965	-0.13%
2022/09/29	4	91.65	4	91.58	90.80	0	2,983	0.00%
2022/09/28	23	92.04	5	92.90	90.20	18	3,006	0.60%
2022/09/27	16.1	96.51	6	96.18	96.00	10.1	3,039	0.33%
2022/09/26	16.1	100.77	4	101.78	97.60	12.1	3,029	0.40%
2022/09/23	6	106.67	2	105.75	105.50	4	3,047	0.13%
2022/09/22	5	106.60	5.6	107.74	109.00	-0.6	3,063	-0.02%
2022/09/21	3	108.51	3	108.17	108.00	0	3,083	0.00%
2022/09/20	3	108.50	3	109.50	110.00	0	3,102	0.00%
2022/09/19	1	107.50	2	108.00	107.50	-1	3,120	-0.03%
2022/09/16	6.1	110.25	0	0.00	109.00	6.1	3,147	0.19%
2022/09/15	5	112.81	0	0.00	112.00	5	3,187	0.16%
2022/09/14	2	111.50	0	0.00	113.00	2	3,255	0.06%
2022/09/13	3	115.00	1	114.50	114.50	2	3,283	0.06%
2022/09/12	1	117.00	9	118.17	117.00	-8	3,343	-0.24%
2022/09/08	2	114.75	7	115.93	115.50	-5	3,399	-0.15%
2022/09/07	26	114.35	2	115.00	114.00	24	3,426	0.70%
2022/09/06	5	115.70	3	115.00	115.00	2	3,427	0.06%
2022/09/05	10.1	118.00	14	118.75	116.00	-3.9	3,434	-0.11%
2022/09/02	2	124.49	5	123.20	123.50	-3	3,403	-0.09%
2022/09/01	3	125.33	2	122.25	122.00	1	3,414	0.03%
2022/08/31	6	126.08	10	126.50	127.50	-4	3,398	-0.12%
2022/08/30	5	124.90	3	124.17	124.50	2	3,380	0.06%
2022/08/29	5	121.00	6.1	120.94	122.50	-1.1	3,397	-0.03%
2022/08/26	2	126.00	9	126.39	125.50	-7	3,418	-0.20%
2022/08/25	4	126.38	1	127.50	125.50	3	3,546	0.08%
2022/08/24	5.1	125.51	2	124.75	124.00	3.1	3,720	0.08%
2022/08/23	6	127.08	7	125.50	125.00	-1	3,712	-0.03%
2022/08/22	26	129.67	26	128.58	127.50	0	3,696	0.00%
2022/08/19	26.1	129.83	16	129.53	127.50	10.1	3,623	0.28%
2022/08/18	36	129.31	39.2	129.90	130.00	-3.2	3,525	-0.09%
2022/08/17	12	122.33	2	121.50	121.50	10	3,343	0.30%
2022/08/16	4	122.38	7	122.14	122.50	-3	3,325	-0.09%
2022/08/15	17	122.29	18.1	122.75	123.50	-1.1	3,290	-0.03%
2022/08/12	8	114.06	25.5	114.26	117.50	-17.5	3,119	-0.56%
2022/08/11	2	107.01	10.1	108.50	107.00	-8.1	3,041	-0.27%
2022/08/10	12	104.83	5	105.30	105.00	7	3,069	0.23%
2022/08/09	5	106.40	7	107.43	106.50	-2	3,062	-0.07%
2022/08/08	3	106.34	9.1	107.45	107.00	-6	3,071	-0.20%
2022/08/05	4	105.51	4	106.00	105.00	0	3,021	0.00%
2022/08/04	22.2	105.60	7.4	106.49	104.50	14.7	2,996	0.49%
2022/08/03	10.1	134.33	2	136.75	130.50	8.1	2,889	0.28%
2022/08/02	16.1	137.12	2	138.00	136.00	14.1	2,857	0.49%
2022/08/01	2	140.50	2	141.00	141.00	0	2,866	0.00%
2022/07/29	10.3	142.92	3	143.00	141.50	7.3	2,907	0.25%
2022/07/28	2	143.75	21	144.10	143.00	-19	2,904	-0.65%
2022/07/27	1	144.50	2	145.03	147.00	-1	2,882	-0.04%
2022/07/26	1	141.50	1	142.00	142.50	0	2,882	0.00%
2022/07/22	1	145.00	29	148.59	146.00	-28	2,941	-0.95%
2022/07/21	6	146.00	6	146.25	147.00	0	2,959	0.00%
2022/07/20	2	144.00	11.2	144.33	144.00	-9.2	2,950	-0.31%
2022/07/19	1	136.50	5	138.00	139.00	-4	2,926	-0.14%
2022/07/18	4	135.50	12.1	136.95	136.50	-8.1	2,925	-0.28%
2022/07/15	0	0.00	4	134.63	134.50	-4	2,932	-0.14%
2022/07/14	5	132.30	3.1	132.34	133.50	2	2,917	0.07%
2022/07/13	2	130.01	6.1	130.91	130.00	-4.1	2,897	-0.14%
2022/07/12	15	125.60	4	125.13	124.50	11	2,865	0.38%
2022/07/11	3	129.83	0	0.00	129.00	3	2,867	0.10%
2022/07/08	24	132.85	31.1	132.43	132.00	-7.1	2,857	-0.25%
2022/07/07	10	123.05	5	126.00	128.50	5	2,818	0.18%
2022/07/06	4.1	125.17	4	126.50	122.50	0.1	2,781	0.00%
2022/07/05	26	126.50	21	126.76	128.50	5	2,753	0.18%
2022/07/04	1	128.53	11	130.77	130.00	-10	2,670	-0.37%
2022/07/01	10	128.60	2.1	131.84	127.50	7.9	2,669	0.30%
2022/06/30	8	135.75	4.4	135.77	135.00	3.6	2,602	0.14%
2022/06/29	7.9	139.75	3	140.17	140.50	4.9	2,576	0.19%
2022/06/28	3.2	140.47	0	0.00	140.50	3.2	2,551	0.13%
2022/06/27	1	145.01	9.1	145.95	146.00	-8.1	2,535	-0.32%
2022/06/24	8	141.87	5.5	142.95	140.00	2.5	2,512	0.10%
2022/06/23	9	142.17	4	142.13	141.50	5	2,494	0.20%
2022/06/22	13.1	144.58	129	142.30	140.50	-116	2,456	-4.72%	大賣/鉅額交易
2022/06/21	4	150.25	3	150.33	152.50	1	2,395	0.04%
2022/06/20	13.3	154.09	14	147.89	146.50	-0.7	2,378	-0.03%
2022/06/17	5.1	157.53	2	159.00	158.00	3.1	2,321	0.13%
2022/06/16	4.2	168.08	5	168.70	165.00	-0.8	2,276	-0.04%
2022/06/15	1	176.50	0	0.00	173.00	1	2,267	0.04%
2022/06/14	1.1	173.75	1.4	174.36	176.50	-0.3	2,294	-0.01%
2022/06/13	8.1	174.14	3	173.83	172.50	5.1	2,286	0.22%
2022/06/10	3.2	180.25	1	179.50	180.50	2.2	2,287	0.10%
2022/06/09	6	185.66	6	184.83	185.00	0	2,280	0.00%
2022/06/08	8	187.25	12	185.88	186.00	-4	2,281	-0.18%
2022/06/07	7.1	187.64	5	186.90	186.50	2.1	2,291	0.09%
2022/06/06	3.2	190.47	7	190.36	190.50	-3.8	2,290	-0.17%
2022/06/02	236	201.10	423	201.33	196.00	-187	2,280	-8.20%	大買/大賣/鉅額交易
2022/06/01	911.1	201.78	544.8	201.20	199.00	366.3	2,180	16.80%	大買/大賣/鉅額交易
2022/05/31	1	182.50	2	181.75	184.00	-1	1,983	-0.05%
2022/05/30	5.1	179.03	13	180.42	182.00	-7.9	1,991	-0.40%
2022/05/27	13	175.42	2	175.50	176.00	11	2,009	0.55%
2022/05/26	16	175.88	1	178.50	173.50	15	2,059	0.73%
2022/05/25	2	175.50	5	175.90	177.50	-3	2,114	-0.14%
2022/05/24	11.1	176.96	13	175.08	174.50	-1.9	2,158	-0.09%
2022/05/23	5	182.80	10	180.65	180.50	-5	2,188	-0.23%
2022/05/20	3	188.50	3	188.00	187.00	0	2,176	0.00%
2022/05/19	2	185.50	4	186.75	189.50	-2	2,181	-0.09%
2022/05/18	9	189.56	8.3	188.86	189.00	0.7	2,160	0.03%
2022/05/17	0	0.00	3.1	181.97	182.50	-3.1	2,120	-0.15%
2022/05/16	12	179.50	2	180.00	176.50	10	2,128	0.47%
2022/05/13	1	180.00	7	178.93	180.50	-6	2,128	-0.28%
2022/05/12	1	177.00	3	176.83	175.50	-2	2,162	-0.09%
2022/05/11	3	178.17	2	178.50	177.00	1	2,181	0.05%
2022/05/10	6	176.33	16	178.84	180.00	-10	2,238	-0.45%
2022/05/09	10	176.95	14	177.04	175.00	-4	2,281	-0.18%
2022/05/06	4	182.76	28.1	180.72	183.00	-24	2,294	-1.05%
2022/05/05	9	183.16	19.4	182.70	181.00	-10.3	2,285	-0.45%
2022/05/04	1.2	180.33	1	179.00	179.00	0.2	2,293	0.01%
2022/05/03	10	176.30	2	179.25	179.50	8	2,330	0.34%
2022/04/29	7	176.14	3.3	176.85	175.50	3.7	2,383	0.16%
2022/04/28	6	167.58	20	170.10	170.00	-14	2,389	-0.59%
2022/04/27	16.4	160.92	5.3	163.52	165.00	11.2	2,384	0.47%
2022/04/26	17	176.18	0	0.00	172.50	17	2,373	0.72%
2022/04/25	5.1	177.04	3	176.33	176.00	2.1	2,426	0.09%
2022/04/22	1.2	186.29	3	187.33	185.50	-1.8	2,465	-0.07%
2022/04/21	2	186.50	3	187.33	188.00	-1	2,549	-0.04%
2022/04/20	1	188.00	1.5	188.33	188.00	-0.5	2,676	-0.02%
2022/04/19	9	189.67	0	0.00	187.50	9	3,000	0.30%
2022/04/18	2.1	188.29	1.5	187.33	186.00	0.6	3,069	0.02%
2022/04/15	6	193.08	9.5	194.05	191.00	-3.5	3,135	-0.11%
2022/04/14	1	201.00	2	200.50	200.00	-1	3,263	-0.03%
2022/04/13	0	0.00	1	200.50	201.00	-1	3,455	-0.03%
2022/04/12	2	198.75	3	199.50	199.50	-1	3,688	-0.03%
2022/04/11	0	200.25	3	199.00	201.00	-3	3,765	-0.08%
2022/04/08	4	202.13	2	202.50	203.00	2	3,789	0.05%
2022/04/07	103	207.72	105	200.50	199.50	-2	3,811	-0.05%	大買/大賣/
2022/04/06	3.1	202.18	2	202.50	203.00	1.1	3,804	0.03%
2022/04/01	5.1	203.01	0	0.00	205.50	5.1	3,868	0.13%
2022/03/31	2	205.75	7.2	206.57	205.50	-5.2	3,920	-0.13%
2022/03/30	7	209.14	4	209.75	209.00	3	4,063	0.07%
2022/03/29	3.2	208.24	1	211.00	208.00	2.2	4,131	0.05%
2022/03/28	0.1	208.59	0	0.00	207.50	0.1	4,205	0.00%
2022/03/25	3	214.67	5	215.90	212.50	-2	4,322	-0.05%
2022/03/24	3	215.16	2	214.00	215.50	1	4,511	0.02%
2022/03/23	1	216.00	6	217.08	216.00	-5	4,764	-0.10%
2022/03/22	3	213.83	1	212.50	213.50	2	5,253	0.04%
2022/03/21	2	218.75	1	219.50	217.50	1	5,380	0.02%
2022/03/18	3	215.67	4.2	215.98	218.00	-1.2	5,444	-0.02%
2022/03/17	15	215.33	5.6	214.63	215.50	9.4	5,503	0.17%
2022/03/16	2	206.25	9	208.50	207.00	-7	5,541	-0.13%
2022/03/15	5.2	206.79	1	204.50	204.00	4.2	5,606	0.07%
2022/03/14	1	213.00	1.8	213.97	214.50	-0.8	5,694	-0.01%
2022/03/11	2.1	208.80	3.2	210.68	210.50	-1.1	6,001	-0.02%
2022/03/10	2	213.00	12.2	212.04	213.00	-10.2	6,114	-0.17%
2022/03/09	2	203.75	7	204.07	204.50	-5	6,145	-0.08%
2022/03/08	12.3	199.94	12	202.46	198.00	0.3	6,239	0.00%
2022/03/07	17.4	208.83	5	208.80	205.50	12.4	6,302	0.20%
2022/03/04	4.1	218.25	13	217.58	217.50	-9	6,327	-0.14%
2022/03/03	16.1	221.69	1	220.00	220.00	15.1	6,458	0.23%
2022/03/02	2.2	218.53	4	219.25	220.00	-1.9	6,569	-0.03%
2022/03/01	11	223.05	9.2	223.78	222.50	1.8	6,584	0.03%
2022/02/25	5	218.50	4	220.38	221.00	1	6,628	0.02%
2022/02/24	4	216.75	9	215.00	213.50	-5	6,683	-0.07%
2022/02/23	9	217.67	17	217.82	220.00	-8	6,765	-0.12%
2022/02/22	6	212.67	1	211.00	211.50	5	7,017	0.07%
2022/02/21	12	218.00	1	218.00	218.50	11	7,564	0.15%
2022/02/18	4.3	213.68	4	217.13	217.50	0.3	8,065	0.00%
2022/02/17	4.1	219.49	0	0.00	217.50	4.1	8,201	0.05%
2022/02/16	4	218.25	9	218.39	219.00	-5	8,291	-0.06%
2022/02/15	4	214.50	3	214.33	213.50	1	8,324	0.01%
2022/02/14	8.2	212.49	8	212.13	212.00	0.2	8,398	0.00%
2022/02/11	16	222.09	10	220.00	220.00	6	8,439	0.07%
2022/02/10	15.1	224.82	11	223.45	220.50	4.1	8,669	0.05%
2022/02/09	17	222.24	12.5	221.29	225.00	4.6	8,714	0.05%
2022/02/08	3	215.16	9.5	214.23	215.00	-6.5	8,781	-0.07%
2022/02/07	9.1	206.10	4.2	204.50	208.00	4.9	8,799	0.06%
2022/01/26	5	207.30	7	208.00	207.50	-2	8,873	-0.02%
2022/01/25	10.2	209.62	22	208.61	206.00	-11.8	8,938	-0.13%
2022/01/24	16.1	210.66	9	208.61	213.50	7.1	8,997	0.08%
2022/01/21	13.3	213.37	16	215.75	211.00	-2.7	9,094	-0.03%
2022/01/20	5	219.90	3.1	220.05	221.00	1.9	9,324	0.02%
2022/01/19	4	221.38	12	221.08	221.50	-8	9,417	-0.08%
2022/01/18	14.1	227.08	10	226.25	224.00	4.1	9,573	0.04%
2022/01/17	2	223.50	7	223.71	225.00	-5	9,576	-0.05%
2022/01/14	17.1	219.94	19	220.16	224.50	-1.9	9,618	-0.02%
2022/01/13	20.2	219.53	30	218.68	223.00	-9.9	9,859	-0.10%
2022/01/12	69.5	220.67	43.8	219.67	216.50	25.8	9,788	0.26%
2022/01/11	12.9	236.28	8.1	237.96	235.00	4.8	9,581	0.05%
2022/01/10	15	242.47	13	240.85	245.50	2	9,588	0.02%
2022/01/07	27	243.06	21.1	243.70	240.00	5.9	9,654	0.06%
2022/01/06	28.7	254.13	15	254.73	250.00	13.7	9,635	0.14%
2022/01/05	36.6	269.99	28.8	269.00	262.50	7.8	9,570	0.08%
2022/01/04	5	285.80	10.2	285.23	282.50	-5.2	9,419	-0.06%
2022/01/03	15	282.60	8.2	282.78	282.50	6.8	9,494	0.07%
2021/12/30	5.5	280.67	5	280.50	282.00	0.5	9,616	0.00%
2021/12/29	2	277.75	2.4	278.89	278.50	-0.4	9,888	0.00%
2021/12/28	5.1	281.69	4	281.75	278.50	1.1	10,125	0.01%
2021/12/27	10.1	280.96	9.4	281.22	284.00	0.7	10,187	0.01%
2021/12/24	33.3	286.10	14.2	285.48	282.50	19.1	10,270	0.19%
2021/12/23	11.3	283.83	13	284.31	282.00	-1.8	10,288	-0.02%
2021/12/22	17.1	285.00	10	283.70	281.00	7.1	10,301	0.07%
2021/12/21	74.1	282.32	93.2	282.02	282.50	-19.1	10,381	-0.18%
2021/12/20	41.3	287.14	34	286.38	282.50	7.3	10,307	0.07%
2021/12/17	72.1	286.64	155.1	288.98	290.50	-83	10,192	-0.81%	大賣/
2021/12/16	162.1	286.71	95.8	285.43	287.00	66.3	9,992	0.66%	大買/
2021/12/15	18.1	267.00	24.1	267.84	272.50	-6.1	9,609	-0.06%
2021/12/14	22.1	264.36	18	263.53	259.00	4.1	9,553	0.04%
2021/12/13	16	268.88	19.8	268.02	270.50	-3.8	9,539	-0.04%
2021/12/10	24	261.92	18.3	261.37	265.50	5.7	9,557	0.06%
2021/12/09	20.3	266.12	38.4	264.73	261.50	-18.1	9,555	-0.19%
2021/12/08	18	270.08	17.2	270.13	268.50	0.8	9,555	0.01%
2021/12/07	56.4	272.18	85.2	272.08	267.00	-28.8	9,599	-0.30%
2021/12/06	47.5	258.57	21.2	261.96	264.50	26.3	9,410	0.28%
2021/12/03	10.1	255.15	5	255.00	254.50	5.1	9,447	0.05%
2021/12/02	11	260.64	20.1	257.98	254.50	-9.1	9,558	-0.10%
2021/12/01	19	251.87	16.1	253.41	257.50	3	9,695	0.03%
2021/11/30	9.1	247.51	12	248.38	248.50	-2.9	9,809	-0.03%
2021/11/29	24.4	240.92	22	243.61	246.50	2.4	9,874	0.02%
2021/11/26	26.1	254.86	16.1	254.87	251.00	10.1	9,929	0.10%
2021/11/25	18.1	256.42	14	256.00	253.00	4.1	10,021	0.04%
2021/11/24	30.4	254.63	13	256.81	257.50	17.4	10,071	0.17%
2021/11/23	21.5	259.24	15.2	258.67	256.50	6.3	10,093	0.06%
2021/11/22	28.1	268.31	38.2	268.21	265.50	-10.1	10,135	-0.10%
2021/11/19	324.3	274.20	321.1	267.14	268.50	3.3	10,232	0.03%	大買/大賣/
2021/11/18	237.3	269.18	215.6	272.04	264.50	21.7	10,168	0.21%	大買/大賣/
2021/11/17	37.1	247.64	90.3	247.13	255.00	-53.2	9,799	-0.54%
2021/11/16	24.1	230.90	25.8	230.96	232.00	-1.7	9,604	-0.02%
2021/11/15	11.2	227.13	14	227.21	226.00	-2.8	9,735	-0.03%
2021/11/12	7.3	221.86	9	221.39	221.00	-1.7	10,128	-0.02%
2021/11/11	7.1	218.54	15.5	220.23	220.00	-8.4	10,218	-0.08%
2021/11/10	5.2	218.57	11	218.50	219.50	-5.9	10,290	-0.06%
2021/11/09	27.2	226.04	37.1	226.22	221.50	-9.9	10,373	-0.10%
2021/11/08	23.1	215.46	17	215.91	216.00	6.1	10,265	0.06%
2021/11/05	14	210.61	11.3	212.02	211.50	2.7	10,462	0.03%
2021/11/04	14.3	208.15	8	206.06	205.50	6.3	10,533	0.06%
2021/11/03	13	210.19	19.1	208.50	208.50	-6.1	10,766	-0.06%
2021/11/02	23.8	205.40	20	204.38	200.50	3.8	10,905	0.03%
2021/11/01	11	211.36	17	209.56	208.50	-6	11,120	-0.05%
2021/10/29	25	216.72	19	215.45	213.00	6	11,295	0.05%
2021/10/28	30	217.60	148	215.63	216.50	-118	11,663	-1.01%	大賣/鉅額交易
2021/10/27	19	203.97	23.1	203.31	205.00	-4.1	11,675	-0.03%
2021/10/26	15.1	200.11	33.4	200.81	199.50	-18.3	11,770	-0.16%
2021/10/25	28.4	190.12	14	191.82	193.50	14.4	11,769	0.12%
2021/10/22	12.1	192.21	17.7	192.45	191.00	-5.6	11,912	-0.05%
2021/10/21	132	202.17	94	200.71	194.50	38	12,062	0.32%	大買/
2021/10/20	11	192.14	12.1	192.99	193.50	-1.1	12,121	-0.01%
2021/10/19	70	192.48	29.1	190.99	191.00	40.9	12,609	0.32%
2021/10/18	18	184.44	22	184.82	185.50	-4	12,719	-0.03%
2021/10/15	18.3	186.49	33.4	185.52	185.00	-15.1	12,805	-0.12%
2021/10/14	31	183.27	20.1	181.99	184.00	10.9	12,805	0.09%
2021/10/13	19	179.32	25	178.36	177.00	-6	12,715	-0.05%
2021/10/12	19.1	186.14	12.2	184.63	181.50	6.9	12,664	0.05%
2021/10/08	28.1	194.07	37	190.85	188.50	-8.9	12,660	-0.07%
2021/10/07	24	193.06	19	194.08	191.50	5	12,590	0.04%
2021/10/06	40	193.24	30	191.58	189.00	10	12,516	0.08%
2021/10/05	20	181.80	36.9	187.47	195.50	-16.9	12,300	-0.14%
2021/10/04	10.2	181.62	21	184.38	178.00	-10.8	12,103	-0.09%
2021/10/01	29.1	190.50	29	192.31	189.50	0	12,057	0.00%
2021/09/30	46.3	194.50	24	194.88	195.50	22.3	12,032	0.19%
2021/09/29	8.3	200.55	3	201.50	199.00	5.3	12,076	0.04%
2021/09/28	39	213.68	24.1	213.41	208.50	14.9	12,365	0.12%
2021/09/27	13	211.31	13.3	212.65	214.00	-0.3	12,396	0.00%
2021/09/24	5	207.00	23.2	208.54	207.50	-18.2	12,606	-0.14%
2021/09/23	8	202.63	6.6	201.73	201.50	1.4	12,705	0.01%
2021/09/22	34.3	201.55	26	201.52	200.50	8.3	12,799	0.06%
2021/09/17	4	208.75	24.2	210.29	213.50	-20.2	12,770	-0.16%
2021/09/16	15.1	208.80	13	210.73	206.00	2.1	12,761	0.02%
2021/09/15	28	209.66	27.7	207.32	210.50	0.3	12,800	0.00%
2021/09/14	24.2	210.89	23.2	210.76	210.00	1	12,875	0.01%
2021/09/13	24.1	211.44	19	211.87	210.00	5.1	12,984	0.04%
2021/09/10	18	214.97	20.1	215.79	218.00	-2.1	13,122	-0.02%
2021/09/09	22.2	212.63	24.1	214.92	213.50	-1.9	13,053	-0.01%
2021/09/08	17	207.03	23	209.87	207.00	-6	13,004	-0.05%
2021/09/07	30	215.32	25	214.54	213.00	5	13,018	0.04%
2021/09/06	54.9	219.17	76.1	217.58	212.00	-21.3	13,121	-0.16%
2021/09/03	69.2	235.81	28.4	232.58	231.50	40.8	13,002	0.31%
2021/09/02	26.3	232.57	20.1	231.71	228.00	6.2	13,116	0.05%
2021/09/01	87	236.15	20.4	236.73	237.00	66.7	13,352	0.50%
2021/08/31	24.6	231.63	18.3	231.97	229.00	6.3	13,326	0.05%
2021/08/30	4.6	224.82	8	224.56	226.50	-3.5	13,286	-0.03%
2021/08/27	30.2	226.12	32	223.77	226.50	-1.9	13,384	-0.01%
2021/08/26	22.2	227.71	16	229.09	226.00	6.2	13,595	0.05%
2021/08/25	35.1	226.96	39.2	225.82	232.00	-4.1	13,844	-0.03%
2021/08/24	27	225.89	21	226.12	222.50	6	14,243	0.04%
2021/08/23	23.6	234.59	21.7	235.39	234.00	1.8	14,417	0.01%
2021/08/20	68.9	227.22	81.5	229.02	228.00	-12.6	14,704	-0.09%
2021/08/19	50.1	230.87	64	229.60	221.00	-13.9	15,041	-0.09%
2021/08/18	76.6	234.29	94.2	235.28	245.50	-17.5	15,380	-0.11%
2021/08/17	24.3	255.37	39.1	252.73	248.00	-14.8	15,221	-0.10%
2021/08/16	24.5	263.60	16.4	264.62	263.50	8.2	15,504	0.05%
2021/08/13	26.5	271.80	46.9	268.98	266.50	-20.4	15,771	-0.13%
2021/08/12	18.3	280.09	20.9	279.68	277.00	-2.6	16,288	-0.02%
2021/08/11	46.9	286.99	42.2	287.03	281.00	4.7	16,540	0.03%
2021/08/10	23.6	293.78	27.6	292.77	293.50	-4	16,531	-0.02%
2021/08/09	33.6	301.12	32.2	303.87	291.00	1.5	16,737	0.01%
2021/08/06	30.5	313.25	98.2	315.33	308.00	-67.7	17,109	-0.40%
2021/08/05	90.5	311.19	115	313.27	313.00	-24.5	17,368	-0.14%	大賣/
2021/08/04	129.1	302.47	39.9	303.02	311.50	89.2	17,775	0.50%	大買/
2021/08/03	81.3	306.81	500.1	307.48	302.50	-418.8	17,640	-2.37%	大賣/鉅額交易
2021/08/02	1,369	307.82	889.3	307.77	308.00	479.8	17,509	2.74%	大買/大賣/鉅額交易
2021/07/30	27.2	283.59	33	285.11	280.00	-5.8	17,665	-0.03%
2021/07/29	33.1	278.77	21	277.50	277.00	12.1	17,938	0.07%
2021/07/28	32.5	277.80	33.2	276.89	275.00	-0.7	17,987	0.00%
2021/07/27	32.3	306.20	47.2	301.26	294.00	-14.9	18,201	-0.08%
2021/07/26	48.9	309.79	54.7	312.11	308.00	-5.8	18,245	-0.03%
2021/07/23	72.6	304.30	108.1	303.34	293.00	-35.5	18,170	-0.20%	大賣/
2021/07/22	42.1	286.42	70.9	286.23	292.00	-28.8	17,903	-0.16%
2021/07/21	44.3	270.84	33	271.06	265.50	11.3	17,884	0.06%
2021/07/20	60.5	285.58	15	281.83	280.00	45.5	17,950	0.25%
2021/07/19	1.1	293.07	6	295.25	298.00	-5	18,202	-0.03%
2021/07/16	9.1	295.41	18	295.94	293.00	-8.9	18,493	-0.05%
2021/07/15	28.1	295.75	7	296.64	294.50	21.1	18,749	0.11%
2021/07/14	15.3	293.45	32	293.53	297.50	-16.7	18,984	-0.09%
2021/07/13	25.2	294.78	17	297.15	290.00	8.2	19,197	0.04%
2021/07/12	17.1	305.59	89.1	308.30	301.00	-71.9	19,561	-0.37%
2021/07/09	14.1	308.27	19.5	307.82	303.00	-5.3	19,967	-0.03%
2021/07/08	67.2	315.87	22	316.00	313.00	45.2	20,442	0.22%
2021/07/07	75.1	316.32	46	314.30	311.50	29.1	20,778	0.14%
2021/07/06	67.1	324.53	23	321.55	318.00	44.1	21,045	0.21%
2021/07/05	44.5	334.25	90.4	333.97	334.00	-45.9	21,315	-0.22%
2021/07/02	39	318.60	36.2	319.25	319.50	2.9	21,064	0.01%
2021/07/01	32.7	314.33	30.7	315.48	311.00	2	20,890	0.01%
2021/06/30	29.5	305.86	35.1	306.67	307.50	-5.5	20,642	-0.03%
2021/06/29	14	301.82	24.1	299.44	295.50	-10.1	20,487	-0.05%
2021/06/28	17	290.01	35	289.54	295.00	-18	20,342	-0.09%
2021/06/25	19.3	293.26	14	293.00	290.00	5.3	20,256	0.03%
2021/06/24	18.3	292.37	13	290.81	293.00	5.3	20,188	0.03%
2021/06/23	34	292.36	33.1	294.59	293.00	0.9	20,102	0.00%
2021/06/22	36.5	289.48	55	288.52	283.00	-18.5	19,932	-0.09%
2021/06/21	71.1	298.60	187	296.02	290.00	-115.9	19,755	-0.59%	大賣/鉅額交易
2021/06/18	21.3	318.75	17.1	321.92	315.50	4.3	19,568	0.02%
2021/06/17	18	318.83	9.4	319.98	319.00	8.6	19,999	0.04%
2021/06/16	49.1	326.94	25.3	324.76	320.00	23.8	20,601	0.12%
2021/06/15	31.3	332.02	49.7	332.38	337.50	-18.4	20,655	-0.09%
2021/06/11	22	321.73	26	326.60	319.00	-4	20,896	-0.02%
2021/06/10	42.5	329.07	35.2	327.44	320.50	7.3	21,010	0.03%
2021/06/09	75.6	322.90	100.9	322.15	325.00	-25.3	21,136	-0.12%
2021/06/08	19.1	313.71	48.2	313.33	309.50	-29.1	21,276	-0.14%
2021/06/07	44.1	310.14	76.1	309.87	308.00	-32	21,834	-0.15%
2021/06/04	40.8	316.46	46.2	316.56	315.00	-5.4	22,590	-0.02%
2021/06/03	65.4	317.12	61.1	317.82	317.50	4.3	23,132	0.02%
2021/06/02	100.5	308.32	96.5	307.47	308.00	4	22,840	0.02%
2021/06/01	143	329.90	127.2	325.02	312.50	15.9	22,469	0.07%	大買/大賣/
2021/05/31	58.5	337.63	55.1	337.92	334.00	3.4	21,876	0.02%
2021/05/28	85	334.17	90.8	335.34	330.00	-5.8	21,498	-0.03%
2021/05/27	115.2	319.64	218.4	320.39	321.50	-103.2	21,043	-0.49%	大買/大賣/鉅額交易
2021/05/26	141.5	313.34	162.1	311.98	307.00	-20.6	20,405	-0.10%	大買/大賣/
2021/05/25	56.2	297.80	152.2	297.83	303.50	-96	19,806	-0.48%	大賣/
2021/05/24	36	256.25	56.1	263.54	276.00	-20.1	19,478	-0.10%
2021/05/21	72.4	250.20	53	249.07	251.00	19.4	19,083	0.10%
2021/05/20	91.4	257.58	37.2	253.95	250.00	54.2	18,717	0.29%
2021/05/19	26	252.81	59	252.94	254.50	-33	19,163	-0.17%
2021/05/18	20	222.78	24.1	226.41	231.50	-4.1	19,224	-0.02%
2021/05/17	76.1	220.75	86	220.36	210.50	-9.9	18,991	-0.05%
2021/05/14	83.1	244.26	58.4	239.98	232.00	24.7	20,039	0.12%
2021/05/13	61	234.40	245	234.74	231.00	-184	21,065	-0.87%	大賣/鉅額交易
2021/05/12	256.2	234.92	148	236.20	232.50	108.2	21,372	0.51%	大買/大賣/鉅額交易
2021/05/11	25.6	261.14	49.4	260.37	258.00	-23.8	21,211	-0.11%
2021/05/10	76.1	305.82	298	305.06	286.50	-221.9	21,479	-1.03%	大賣/鉅額交易
2021/05/07	1,630	302.75	999.6	302.84	303.50	630.5	21,618	2.92%	大買/大賣/鉅額交易
2021/05/06	73	280.97	69	279.91	276.00	4	21,705	0.02%
2021/05/05	57.9	304.29	265	289.54	287.50	-207.1	21,753	-0.95%	大賣/鉅額交易
2021/05/04	38.5	304.54	52.2	307.46	319.00	-13.7	21,894	-0.06%
2021/05/03	45.3	312.66	58.1	312.32	306.50	-12.8	21,659	-0.06%
2021/04/29	46.1	336.17	49	334.50	330.00	-2.9	21,393	-0.01%
2021/04/28	66.6	348.92	38.6	345.87	333.00	28	21,104	0.13%
2021/04/27	38.4	365.68	15	362.70	354.00	23.4	20,840	0.11%
2021/04/26	35.3	372.27	37.1	373.74	371.00	-1.9	20,640	-0.01%
2021/04/23	73.3	365.54	65.4	362.34	377.00	7.8	20,423	0.04%
2021/04/22	65.1	369.89	29	369.83	350.00	36.1	20,056	0.18%
2021/04/21	53.5	367.88	82.6	361.03	377.50	-29.1	19,774	-0.15%
2021/04/20	47.2	375.51	52.3	375.36	366.50	-5.1	19,463	-0.03%
2021/04/19	50.4	367.06	59.2	369.21	364.00	-8.7	19,179	-0.05%
2021/04/16	74.6	377.98	68.7	378.06	379.00	5.9	18,902	0.03%
2021/04/15	77.7	346.62	58.1	347.42	356.00	19.6	19,346	0.10%
2021/04/14	68.7	334.27	352.6	357.53	335.50	-283.8	19,082	-1.49%	大賣/鉅額交易
2021/04/13	1,913.8	362.76	1,610.6	358.67	352.00	303.2	18,903	1.60%	大買/大賣/鉅額交易
2021/04/12	58	347.45	77.1	349.81	330.00	-19.1	18,907	-0.10%
2021/04/09	83.6	380.33	768	385.84	366.50	-684.4	18,943	-3.61%	大賣/鉅額交易
2021/04/08	763	370.18	14.7	366.70	371.00	748.3	18,524	4.04%	大買/鉅額交易
2021/04/07	3.3	328.52	13	325.35	337.50	-9.7	18,423	-0.05%
2021/04/06	6	320.34	14	316.86	325.00	-8	18,440	-0.04%
2021/04/01	11	299.95	13	299.65	300.50	-2	18,437	-0.01%
2021/03/31	4	290.16	9	295.78	287.00	-5	18,432	-0.03%
2021/03/30	1	288.00	1	293.00	291.00	0	18,485	0.00%
2021/03/29	4.1	289.26	2	289.00	289.00	2.1	18,517	0.01%
2021/03/26	7.1	286.66	2	278.02	292.00	5	18,561	0.03%
2021/03/25	1	269.00	0	270.00	270.00	1	18,578	0.01%
2021/03/24	0	273.75	2	277.00	278.00	-2	18,639	-0.01%
2021/03/23	2	272.50	1.1	268.90	270.00	0.9	18,732	0.00%
2021/03/22	28	292.93	41	289.99	284.00	-13	18,926	-0.07%
2021/03/19	50.2	290.04	59	289.11	290.00	-8.8	18,728	-0.05%
2021/03/18	16	273.72	175.1	267.79	276.00	-159.1	18,083	-0.88%	大賣/鉅額交易
2021/03/17	196	256.13	39.1	265.91	251.00	156.9	17,879	0.88%	大買/鉅額交易
2021/03/16	19.1	253.57	234	248.39	256.50	-214.9	18,194	-1.18%	大賣/鉅額交易
2021/03/15	893.1	232.44	653.3	233.07	233.50	239.9	18,008	1.33%	大買/大賣/鉅額交易
2021/03/12	43	213.69	45	214.80	212.50	-2	17,699	-0.01%
2021/03/11	96	207.85	57	207.68	209.00	39	17,452	0.22%
2021/03/10	64.1	209.59	73	207.82	199.00	-9	16,910	-0.05%
2021/03/09	562	205.92	527	206.23	203.50	35	16,298	0.21%	大買/大賣/
2021/03/08	5	201.20	1	191.00	188.00	4	15,699	0.03%
2021/03/04	2	220.00	3	217.00	216.50	-1	15,765	-0.01%
2021/03/03	1	220.00	0	0.00	221.00	1	15,862	0.01%
2021/03/02	4.1	213.69	24	216.71	205.50	-20	15,996	-0.12%
2021/02/26	1	212.00	3.2	207.94	213.00	-2.2	16,270	-0.01%
2021/02/25	2	204.25	2	211.25	203.50	0	16,294	0.00%
2021/02/24	2	206.75	3	206.50	205.00	-1	16,318	-0.01%
2021/02/23	0	0.00	5.1	192.53	206.00	-5.1	16,418	-0.03%
2021/02/22	1	200.00	12.1	196.08	198.00	-11.1	16,499	-0.07%
2021/02/19	102.5	213.35	910	214.20	206.50	-807.5	16,482	-4.90%	大買/大賣/鉅額交易
2021/02/18	861	207.62	11.7	203.32	208.00	849.3	15,374	5.52%	大買/鉅額交易
2021/02/17	13	189.00	10	189.50	189.50	3	14,929	0.02%
2021/02/05	61	164.85	143.9	165.28	172.50	-82.9	14,868	-0.56%	大賣/
2021/02/04	90.3	152.42	58	155.46	157.00	32.3	13,420	0.24%
2021/02/03	48.5	140.64	55	141.37	146.00	-6.5	11,733	-0.06%
2021/02/02	28	135.02	29	136.07	133.00	-1	10,947	-0.01%
2021/02/01	39.1	128.27	29	126.91	130.50	10.1	10,411	0.10%
2021/01/29	23	132.61	281	137.97	127.00	-258	10,001	-2.58%	大賣/鉅額交易
2021/01/28	298	136.67	30	132.78	136.00	268	9,454	2.83%	大買/鉅額交易
2021/01/27	132.2	127.16	36.1	123.01	127.00	96.2	8,914	1.08%	大買/
2021/01/26	58.4	132.45	18	131.58	126.00	40.4	8,380	0.48%
2021/01/25	27.5	139.50	2	139.50	139.50	25.5	7,997	0.32%
2021/01/22	12.1	156.17	3	153.17	155.00	9.1	7,810	0.12%
2021/01/21	2	145.00	2	149.50	152.00	0	7,793	0.00%
2021/01/20	7	142.50	0.1	142.50	142.50	7	7,772	0.09%
2021/01/19	19	158.16	1	159.50	158.00	18	7,755	0.23%
2021/01/18	10	153.75	0	0.00	156.50	10	7,787	0.13%
2021/01/15	3	151.67	4	154.00	154.50	-1	7,836	-0.01%
2021/01/14	1	155.00	5	151.20	155.00	-4	7,819	-0.05%
2021/01/13	0	0.00	1	144.00	143.00	-1	7,769	-0.01%
2021/01/12	0	0.00	4	138.25	136.00	-4	7,745	-0.05%
2021/01/11	2	140.50	0	0.00	142.00	2	7,744	0.03%
2021/01/08	75	152.13	1,091.1	151.96	141.50	-1,016.1	7,744	-13.12%	大賣/鉅額交易
2021/01/07	1,018.1	146.87	22	141.98	147.00	996.1	6,863	14.51%	大買/鉅額交易
2021/01/06	23	135.50	15	135.97	134.00	8	6,667	0.12%
2021/01/05	48	140.41	48	139.43	143.00	0	6,362	0.00%
2021/01/04	36	131.31	1,033	131.43	135.00	-997	6,202	-16.08%	大賣/鉅額交易
2020/12/31	999	123.00	6	121.50	123.00	993	5,860	16.94%	大買/鉅額交易
2020/12/30	2	112.00	5	112.80	112.00	-3	5,882	-0.05%
2020/12/29	16	105.81	6	112.00	111.00	10	5,873	0.17%
2020/12/28	9	106.78	3.1	105.64	107.00	5.9	5,838	0.10%
2020/12/25	4	103.13	14.2	103.05	103.00	-10.2	5,819	-0.18%
2020/12/24	11	99.29	28.1	97.59	98.40	-17.1	5,789	-0.30%
2020/12/23	3	88.10	57.5	90.55	91.00	-54.5	5,724	-0.95%
2020/12/22	10.2	91.36	10.2	84.69	82.80	0	5,705	0.00%
2020/12/21	10.5	91.56	2.2	90.57	92.00	8.2	5,672	0.14%
2020/12/18	1.2	92.14	11	94.44	92.00	-9.8	5,652	-0.17%
2020/12/17	16.5	89.69	29	87.16	92.60	-12.5	5,630	-0.22%
2020/12/16	49.1	86.08	62.1	89.59	84.20	-13	5,657	-0.23%
2020/12/15	51.1	84.46	29	85.19	86.20	22.1	5,516	0.40%
2020/12/14	18	78.40	45	78.40	78.40	-27	5,225	-0.52%
2020/12/11	5	71.30	3	71.30	71.30	2	5,185	0.04%
2020/12/10	94	64.41	57	63.93	64.90	37	5,154	0.72%
2020/12/09	2	63.20	0	0.00	63.20	2	4,332	0.05%
2020/12/08	11	56.42	5	56.68	57.50	6	4,286	0.14%
2020/12/07	22	51.60	37	51.59	52.30	-15	4,200	-0.36%
2020/12/04	18	47.37	27	47.16	47.60	-9	3,960	-0.23%
2020/12/03	49	46.21	37	46.64	46.30	12	3,815	0.31%
2020/12/02	11	44.78	18	44.62	43.75	-7	3,568	-0.20%
2020/12/01	8	43.54	16	43.76	43.10	-8	3,575	-0.22%
2020/11/30	5	42.70	3	43.13	42.90	2	3,697	0.05%
2020/11/27	20	42.87	3	43.00	42.45	17	3,643	0.47%
2020/11/26	6	41.63	3	41.90	41.75	3	3,505	0.09%
2020/11/25	28	41.37	16	41.25	41.60	12	3,338	0.36%
2020/11/24	1	38.90	0	0.00	39.15	1	3,032	0.03%
2020/11/23	0	0.00	4	38.88	38.90	-4	2,993	-0.13%
2020/11/20	11	38.74	3	38.57	38.35	8	3,003	0.27%
2020/11/19	2	38.38	11	39.06	39.30	-9	2,904	-0.31%
2020/11/18	7	38.05	8	38.06	37.80	-1	2,800	-0.04%
2020/11/17	2	37.55	1	37.65	37.55	1	2,755	0.04%
2020/11/16	1	37.20	3	37.47	37.45	-2	2,768	-0.07%
2020/11/13	0	0.00	10	36.94	37.00	-10	2,769	-0.36%
2020/11/12	10	36.37	13	37.05	36.35	-3	2,774	-0.11%
2020/11/11	3	36.32	0	0.00	36.70	3	2,796	0.11%
2020/11/10	8	36.43	12	37.06	36.30	-4	2,799	-0.14%
2020/11/09	0	0.00	13	36.64	36.60	-13	2,771	-0.47%
2020/11/06	7	35.37	0	0.00	35.40	7	2,761	0.25%
2020/11/05	1	35.60	1	35.80	35.55	0	2,839	0.00%
2020/11/04	0	0.00	6	35.62	35.75	-6	2,881	-0.21%
2020/11/02	5	34.60	1	35.20	34.45	4	2,914	0.14%
2020/10/30	4	35.51	0	0.00	35.05	4	2,961	0.14%
2020/10/29	2	35.35	4	35.50	35.40	-2	3,058	-0.07%
2020/10/28	36	36.83	0	0.00	36.20	36	3,046	1.18%
2020/10/27	0	0.00	1	37.70	37.05	-1	3,039	-0.03%
2020/10/26	1	37.75	12	37.64	37.40	-11	3,045	-0.36%
2020/10/23	1	37.00	20	37.44	37.05	-19	3,018	-0.63%
2020/10/22	0	0.00	1	35.80	35.85	-1	2,965	-0.03%
2020/10/21	1	36.80	0	0.00	36.50	1	2,956	0.03%
2020/10/16	1	36.95	4	36.21	36.00	-3	2,947	-0.10%
2020/10/14	1	37.15	0	0.00	36.85	1	2,918	0.03%
2020/10/13	1	37.55	1	37.70	37.15	0	2,893	0.00%
2020/10/12	17	38.44	21	38.89	38.10	-4	2,832	-0.14%
2020/10/08	6	37.26	2	37.50	37.25	4	2,580	0.16%
2020/10/07	3	36.78	4	37.00	36.20	-1	2,510	-0.04%
2020/10/06	0	0.00	6	35.90	36.05	-6	2,445	-0.25%
2020/09/29	0	0.00	1	34.90	34.45	-1	2,555	-0.04%
2020/09/25	1	33.50	0	0.00	33.60	1	2,672	0.04%
2020/09/24	3	34.80	0	0.00	34.50	3	2,699	0.11%
2020/09/23	0	0.00	1	36.25	35.75	-1	2,791	-0.04%
2020/09/22	1	37.20	1	37.15	36.60	0	2,839	0.00%
2020/09/21	4	37.40	2	36.95	37.20	2	2,802	0.07%
2020/09/18	1	37.30	1	36.95	36.45	0	2,706	0.00%
2020/09/17	0	0.00	3	36.23	36.60	-3	2,726	-0.11%
2020/09/14	4	35.56	3	35.55	35.45	1	2,702	0.04%
2020/09/07	7	36.97	4	36.23	35.95	3	2,538	0.12%
2020/09/04	3	38.65	5	38.32	38.20	-2	2,461	-0.08%
2020/09/03	2	37.10	9	36.89	36.70	-7	2,313	-0.30%
2020/09/01	0	0.00	5	33.50	33.75	-5	2,205	-0.23%
2020/08/27	5	33.85	0	0.00	33.95	5	2,209	0.23%
2020/08/26	2	33.10	2	34.00	34.15	0	2,197	0.00%
2020/08/21	1	31.85	0	0.00	31.90	1	2,100	0.05%
2020/08/20	0	0.00	27	31.78	30.75	-27	2,085	-1.29%
2020/08/19	1	34.25	0	0.00	33.60	1	2,045	0.05%
2020/08/18	2	34.98	0	0.00	34.65	2	2,015	0.10%
2020/08/13	0	0.00	3	35.35	35.10	-3	1,969	-0.15%
2020/08/12	3	35.18	1	34.90	34.95	2	1,949	0.10%
2020/08/11	13	35.84	18	35.89	35.35	-5	1,931	-0.26%
2020/08/10	0	0.00	1	35.70	36.30	-1	1,848	-0.05%
2020/08/07	2	35.43	1	35.30	35.10	1	1,812	0.06%
2020/08/06	2	35.93	5	36.06	35.40	-3	1,796	-0.17%
2020/08/05	21	35.98	29	36.16	36.30	-8	1,762	-0.45%
2020/08/04	44	35.47	21	35.81	37.00	23	1,701	1.35%
2020/07/31	1	34.00	1	34.35	34.60	0	1,590	0.00%
2020/07/30	1	35.05	1	34.60	33.90	0	1,576	0.00%
2020/07/29	0	0.00	9	33.62	34.00	-9	1,547	-0.58%
2020/07/28	2	32.90	0	0.00	31.50	2	1,521	0.13%
2020/07/23	5	33.95	10	34.05	33.95	-5	1,488	-0.34%
2020/07/22	0	0.00	1	34.95	34.30	-1	1,484	-0.07%
2020/07/21	0	0.00	6	34.46	34.60	-6	1,462	-0.41%
2020/07/20	0	0.00	3	33.60	33.80	-3	1,447	-0.21%
2020/07/17	0	0.00	3	33.50	32.80	-3	1,438	-0.21%
2020/07/16	0	0.00	15	33.55	33.55	-15	1,437	-1.04%
2020/07/15	3	33.15	0	0.00	33.15	3	1,429	0.21%
2020/07/14	9	34.07	0	0.00	33.95	9	1,419	0.63%
2020/07/10	12	35.02	1	34.80	34.00	11	1,387	0.79%
2020/07/09	2	35.33	5	35.61	35.00	-3	1,367	-0.22%
2020/07/08	7	34.89	1	35.10	34.85	6	1,329	0.45%
2020/07/07	8	33.67	4	33.98	34.00	4	1,278	0.31%
2020/07/06	22	34.64	3	34.12	34.50	19	1,242	1.53%
2020/07/03	1	32.25	5	33.28	33.40	-4	1,167	-0.34%
2020/07/02	16	32.95	8	32.94	32.70	8	1,116	0.72%
2020/07/01	0	0.00	4	32.78	33.50	-4	998	-0.40%
2020/06/29	7	30.57	0	0.00	31.10	7	922	0.76%
2020/06/24	8	31.81	3	31.98	31.50	5	883	0.57%
2020/06/23	1	29.60	0	0.00	29.55	1	777	0.13%
2020/06/15	0	0.00	1	27.45	27.45	-1	802	-0.12%
2020/06/12	2	27.15	1	27.55	27.90	1	811	0.12%
2020/06/11	1	29.45	0	0.00	28.20	1	812	0.12%
2020/06/10	4	29.59	3	29.55	29.60	1	805	0.12%
2020/06/09	10	30.19	9	30.27	30.05	1	811	0.12%
2020/06/08	1	29.55	1	29.30	29.55	0	780	0.00%
2020/06/03	5	28.15	1	28.70	28.70	4	719	0.56%
2020/06/02	1	28.05	0	0.00	27.90	1	704	0.14%
2020/06/01	0	0.00	1	27.80	27.70	-1	700	-0.14%
2020/05/28	0	0.00	2	27.65	27.30	-2	699	-0.29%
2020/05/26	0	0.00	8	27.50	27.35	-8	710	-1.13%
2020/05/21	7	28.01	0	0.00	28.00	7	706	0.99%
2020/05/18	0	0.00	1	26.45	26.20	-1	685	-0.15%
2020/05/07	0	0.00	1	28.30	28.35	-1	669	-0.15%
2020/05/06	0	0.00	10	27.20	27.15	-10	667	-1.50%
2020/04/29	0	0.00	2	27.70	27.60	-2	689	-0.29%
2020/04/28	3	27.70	10	27.41	27.50	-7	699	-1.00%
2020/04/27	3	27.10	0	0.00	27.80	3	729	0.41%
2020/04/24	0	0.00	4	27.10	27.05	-4	735	-0.54%
2020/04/23	0	0.00	1	27.30	27.30	-1	739	-0.14%
2020/04/14	2	26.90	3	26.80	27.15	-1	773	-0.13%
2020/04/09	1	25.70	0	0.00	25.70	1	770	0.13%
2020/04/08	1	26.10	2	25.95	26.10	-1	769	-0.13%
2020/04/07	0	0.00	3	24.77	24.95	-3	763	-0.39%
2020/04/06	0	0.00	1	24.00	23.95	-1	761	-0.13%
2020/03/30	1	23.35	0	0.00	23.55	1	770	0.13%
2020/03/27	3	23.95	0	0.00	23.35	3	773	0.39%
2020/03/23	0	0.00	10	20.24	20.30	-10	770	-1.30%
2020/03/19	0	0.00	1	20.70	19.30	-1	795	-0.13%
2020/03/17	0	0.00	2	22.55	22.50	-2	1,060	-0.19%
2020/03/13	0	0.00	2	24.70	25.20	-2	1,043	-0.19%
2020/03/12	0	0.00	5	29.02	27.40	-5	1,052	-0.47%
2020/03/11	2	31.15	0	0.00	30.40	2	1,042	0.19%
2020/03/03	4	32.40	0	0.00	32.20	4	1,109	0.36%
2020/03/02	2	31.95	0	0.00	31.60	2	1,111	0.18%
2020/02/27	0	0.00	8	33.00	32.10	-8	1,103	-0.73%
2020/02/25	0	0.00	20	33.11	33.10	-20	1,105	-1.81%
2020/02/24	3	33.35	0	0.00	33.50	3	1,105	0.27%
2020/02/21	0	0.00	2	34.20	34.20	-2	1,105	-0.18%
2020/02/20	0	0.00	1	34.65	34.15	-1	1,106	-0.09%
2020/02/19	1	34.50	1	34.55	34.50	0	1,117	0.00%
2020/02/12	1	33.90	0	0.00	33.90	1	1,224	0.08%
2020/02/07	3	33.45	20	33.25	33.25	-17	1,264	-1.34%
2020/02/06	0	0.00	15	33.87	34.15	-15	1,267	-1.18%
2020/02/04	10	32.83	0	0.00	33.35	10	1,297	0.77%
2020/02/03	0	0.00	1	31.00	32.10	-1	1,310	-0.08%
2020/01/31	0	0.00	6	33.33	33.85	-6	1,313	-0.46%
2020/01/30	10	34.20	0	0.00	34.20	10	1,386	0.72%
2020/01/20	1	38.20	2	38.00	38.00	-1	1,441	-0.07%
2020/01/15	4	37.74	0	0.00	37.55	4	1,767	0.23%
2020/01/14	1	38.00	0	0.00	37.85	1	1,910	0.05%
2020/01/10	3	37.78	0	0.00	37.85	3	2,132	0.14%
2020/01/06	5	36.60	0	0.00	36.55	5	2,281	0.22%
2020/01/03	1	37.60	0	0.00	37.10	1	2,288	0.04%
2019/12/31	0	0.00	1	37.60	37.60	-1	2,285	-0.04%
2019/12/30	0	0.00	41	37.81	37.80	-41	2,287	-1.79%
2019/12/27	11	38.30	30	38.07	38.15	-19	2,289	-0.83%
2019/12/25	4	37.80	0	0.00	37.85	4	2,281	0.18%
2019/12/24	3	37.55	0	0.00	37.50	3	2,283	0.13%
2019/12/20	4	37.76	3	37.70	37.75	1	2,309	0.04%
2019/12/18	0	0.00	1	38.55	38.50	-1	2,286	-0.04%
2019/12/17	10	38.76	3	38.85	38.65	7	2,280	0.31%
2019/12/16	1	38.85	5	38.76	38.90	-4	2,263	-0.18%
2019/12/13	13	41.02	28	40.33	39.10	-15	2,239	-0.67%
2019/12/12	1	39.00	0	0.00	39.40	1	1,992	0.05%
2019/12/09	2	39.20	1	39.40	39.05	1	1,949	0.05%
2019/12/04	1	38.05	1	38.10	38.00	0	1,906	0.00%
2019/11/28	3	37.85	0	0.00	37.75	3	1,852	0.16%
2019/11/26	2	37.80	0	0.00	37.60	2	1,951	0.10%
2019/11/20	6	37.96	2	38.10	37.95	4	1,992	0.20%
2019/11/19	0	0.00	1	38.45	38.45	-1	2,002	-0.05%
2019/11/15	67	38.96	65	39.02	39.05	2	2,007	0.10%
2019/11/14	19	37.70	29	37.83	38.05	-10	1,961	-0.51%
2019/11/13	10	36.95	0	0.00	36.95	10	1,950	0.51%
2019/11/12	0	0.00	4	36.99	37.20	-4	1,951	-0.21%
2019/11/11	0	0.00	1	36.50	36.50	-1	1,950	-0.05%
2019/11/06	12	39.93	61	39.81	39.50	-49	1,888	-2.60%
2019/11/05	0	0.00	1	39.25	39.10	-1	1,866	-0.05%
2019/11/04	2	39.78	2	39.48	39.30	0	1,866	0.00%
2019/11/01	3	38.83	0	0.00	39.55	3	1,848	0.16%
2019/10/31	1	39.30	1	39.75	39.10	0	1,846	0.00%
2019/10/30	1	40.00	75	39.95	40.05	-74	1,828	-4.05%
2019/10/29	39	40.62	0	0.00	39.40	39	1,811	2.15%
2019/10/28	2	41.00	0	0.00	41.40	2	1,739	0.11%
2019/10/25	51	40.71	23	40.86	41.05	28	1,654	1.69%
2019/10/24	116	41.11	82	41.05	41.05	34	1,558	2.18%	大買/
2019/10/23	46	40.69	7	40.61	40.80	39	1,434	2.72%
2019/10/22	6	40.39	6	40.31	40.50	0	1,348	0.00%
2019/10/21	37	39.63	0	0.00	39.95	37	1,230	3.01%
2019/10/18	97	39.09	20	39.33	39.50	77	1,178	6.53%
2019/10/17	27	38.12	29	38.46	39.20	-2	1,020	-0.20%
2019/10/16	6	37.85	0	0.00	37.75	6	989	0.61%
2019/10/15	2	37.63	0	0.00	37.30	2	961	0.21%
2019/10/14	27	36.74	26	37.37	37.60	1	964	0.10%
2019/10/08	1	35.80	0	0.00	35.60	1	891	0.11%
2019/10/02	0	0.00	10	36.80	36.80	-10	903	-1.11%
2019/09/23	0	0.00	1	37.80	37.80	-1	926	-0.11%
2019/09/12	0	0.00	2	38.85	38.80	-2	937	-0.21%
2019/09/11	3	37.60	0	0.00	37.55	3	960	0.31%
2019/09/10	1	37.85	0	0.00	37.65	1	991	0.10%
2019/09/09	2	38.40	0	0.00	38.40	2	985	0.20%
2019/09/05	2	39.40	0	0.00	39.15	2	981	0.20%
2019/09/02	2	39.48	9	39.58	39.55	-7	980	-0.71%
2019/08/30	15	40.15	2	40.20	39.85	13	977	1.33%
2019/08/29	5	40.58	22	40.43	40.70	-17	943	-1.80%
2019/08/28	32	40.39	5	40.35	40.50	27	926	2.91%
2019/08/27	0	0.00	2	39.85	39.55	-2	941	-0.21%
2019/08/26	2	38.85	2	39.25	38.85	0	1,009	0.00%
2019/08/23	2	39.60	2	40.00	39.65	0	1,011	0.00%
2019/08/22	2	39.45	1	40.05	39.20	1	1,006	0.10%
2019/08/21	0	0.00	3	39.32	39.50	-3	997	-0.30%
2019/08/19	1	38.85	1	39.20	38.70	0	990	0.00%
2019/08/14	1	37.45	1	37.75	37.20	0	1,002	0.00%
2019/08/13	0	0.00	2	37.10	36.85	-2	1,006	-0.20%
2019/08/05	2	37.55	0	0.00	37.15	2	1,115	0.18%
2019/08/02	0	0.00	2	38.88	38.85	-2	1,131	-0.18%
2019/07/30	0	0.00	5	40.00	39.40	-5	1,163	-0.43%
2019/07/26	2	40.58	0	0.00	40.55	2	1,186	0.17%
2019/07/25	0	0.00	2	40.83	40.80	-2	1,190	-0.17%
2019/07/23	11	41.02	8	40.56	40.30	3	1,199	0.25%
2019/07/22	0	0.00	1	40.60	40.70	-1	1,268	-0.08%
2019/07/18	4	40.08	4	40.63	39.80	0	1,431	0.00%
2019/07/17	1	39.25	0	0.00	39.60	1	1,409	0.07%
2019/07/16	5	39.40	1	39.50	39.30	4	1,431	0.28%
2019/07/11	0	0.00	2	38.85	38.85	-2	1,629	-0.12%
2019/07/09	1	39.15	0	0.00	39.10	1	1,678	0.06%
2019/07/08	1	40.05	0	0.00	39.90	1	1,721	0.06%
2019/07/05	5	40.64	1	40.55	40.70	4	1,739	0.23%
2019/07/04	0	0.00	3	39.17	39.60	-3	1,763	-0.17%
2019/07/03	0	0.00	1	39.10	38.85	-1	1,788	-0.06%
2019/07/02	1	39.45	2	39.65	39.35	-1	1,813	-0.06%
2019/07/01	1	39.10	2	39.35	39.05	-1	1,891	-0.05%
2019/06/21	0	0.00	1	39.25	39.00	-1	2,060	-0.05%
2019/06/19	1	39.45	6	39.28	39.40	-5	2,146	-0.23%
2019/06/18	1	39.40	2	39.10	38.80	-1	2,174	-0.05%
2019/06/17	0	0.00	27	38.61	38.60	-27	2,277	-1.19%
2019/06/11	2	38.53	43	38.63	38.15	-41	2,506	-1.64%
2019/06/06	30	38.20	0	0.00	37.65	30	2,505	1.20%
2019/06/05	40	38.31	20	38.75	38.15	20	2,499	0.80%
2019/06/04	20	38.20	5	38.45	37.65	15	2,471	0.61%
2019/06/03	4	39.01	0	0.00	38.50	4	2,463	0.16%
2019/05/31	60	39.19	54	39.45	40.15	6	2,416	0.25%
2019/05/30	0	0.00	1	37.15	37.05	-1	2,348	-0.04%
2019/05/28	1	36.15	0	0.00	36.10	1	2,372	0.04%
2019/05/16	0	0.00	1	39.50	39.25	-1	2,487	-0.04%
2019/05/15	1	40.20	0	0.00	39.55	1	2,520	0.04%
2019/05/09	3	41.75	0	0.00	41.50	3	2,479	0.12%
2019/05/08	4	42.93	0	0.00	43.00	4	2,461	0.16%
2019/05/07	1	44.05	0	0.00	44.10	1	2,452	0.04%
2019/05/06	11	44.63	0	0.00	44.00	11	2,436	0.45%
2019/05/03	0	0.00	5	46.04	46.00	-5	2,408	-0.21%
2019/05/02	6	45.43	0	0.00	45.35	6	2,395	0.25%
2019/04/30	3	45.17	6	45.71	46.00	-3	2,385	-0.13%
2019/04/29	2	44.75	0	0.00	45.00	2	2,367	0.08%
2019/04/26	23	46.83	6	46.06	46.00	17	2,341	0.73%
2019/04/25	10	48.80	20	48.95	49.05	-10	2,243	-0.45%
2019/04/24	7	47.49	2	47.45	47.45	5	2,064	0.24%
2019/04/22	4	47.08	2	47.45	47.00	2	2,035	0.10%
2019/04/19	2	45.85	4	46.73	46.70	-2	2,012	-0.10%
2019/04/18	3	45.93	1	46.25	45.50	2	1,996	0.10%
2019/04/17	14	48.40	52	49.11	47.30	-38	1,952	-1.95%
2019/04/16	39	47.98	5	46.53	47.80	34	1,801	1.89%
2019/04/15	3	45.42	11	45.44	45.65	-8	1,755	-0.46%
2019/04/12	10	46.24	10	45.80	45.85	0	1,733	0.00%
2019/04/11	4	47.35	4	48.50	46.90	0	1,685	0.00%
2019/04/10	0	0.00	3	48.00	47.90	-3	1,651	-0.18%
2019/04/09	4	47.50	25	47.88	47.15	-21	1,591	-1.32%
2019/04/03	44	47.26	18	47.77	47.05	26	1,534	1.69%
2019/04/02	5	45.47	5	45.57	46.00	0	1,449	0.00%
2019/04/01	2	44.45	4	44.90	44.80	-2	1,403	-0.14%
2019/03/29	3	45.58	32	45.47	45.50	-29	1,368	-2.12%
2019/03/28	31	44.86	9	45.79	44.70	22	1,351	1.63%
2019/03/27	11	46.12	2	46.50	46.15	9	1,328	0.68%
2019/03/26	5	47.34	2	47.35	46.95	3	1,324	0.23%
2019/03/25	5	47.01	0	0.00	47.90	5	1,309	0.38%
2019/03/22	1	47.50	72	48.63	48.70	-71	1,272	-5.58%
2019/03/21	30	48.19	3	47.85	48.00	27	1,218	2.22%
2019/03/20	42	47.79	5	48.17	48.30	37	1,163	3.18%
2019/03/19	23	46.00	30	46.74	46.35	-7	1,030	-0.68%
2019/03/18	7	43.79	75	42.81	44.10	-68	896	-7.58%
2019/03/15	0	0.00	21	40.79	40.80	-21	808	-2.60%
2019/03/14	1	40.80	0	0.00	40.80	1	806	0.12%
2019/03/08	1	39.00	0	0.00	39.65	1	891	0.11%
2019/03/07	10	40.17	0	0.00	39.55	10	907	1.10%
2019/03/06	1	40.85	1	40.80	40.55	0	941	0.00%
2019/03/05	2	40.80	2	41.00	40.60	0	967	0.00%
2019/03/04	5	40.72	0	0.00	40.55	5	968	0.52%
2019/02/27	8	41.36	0	0.00	41.30	8	960	0.83%
2019/02/26	4	41.90	6	42.23	41.90	-2	957	-0.21%
2019/02/25	11	41.13	0	0.00	41.35	11	953	1.15%
2019/02/22	45	41.34	18	41.21	41.45	27	989	2.73%
2019/02/21	0	0.00	1	40.70	40.85	-1	960	-0.10%
2019/02/20	7	39.99	0	0.00	40.00	7	948	0.74%
2019/02/19	1	39.75	0	0.00	40.20	1	941	0.11%
2019/02/18	15	40.07	2	40.20	40.15	13	935	1.39%
2019/02/15	15	39.88	1	41.00	39.70	14	921	1.52%
2019/02/14	0	0.00	18	40.69	40.85	-18	898	-2.00%
2019/02/13	19	40.28	33	39.92	42.00	-14	858	-1.63%
2019/02/12	0	0.00	1	38.30	38.30	-1	786	-0.13%
2019/01/30	0	0.00	15	38.08	37.55	-15	791	-1.90%
2019/01/29	2	37.40	0	0.00	37.70	2	806	0.25%
2019/01/28	0	0.00	2	38.10	37.90	-2	824	-0.24%
2019/01/18	1	37.35	0	0.00	37.60	1	1,065	0.09%
2019/01/17	13	37.45	0	0.00	37.50	13	1,114	1.17%
2019/01/16	0	0.00	13	38.05	37.85	-13	1,174	-1.11%
2019/01/08	0	0.00	9	36.40	36.50	-9	1,406	-0.64%
2019/01/04	2	36.40	0	0.00	36.50	2	1,422	0.14%
2018/12/28	8	36.88	0	0.00	36.90	8	1,440	0.56%
2018/12/27	3	36.95	0	0.00	36.80	3	1,440	0.21%
2018/12/26	1	37.00	20	37.03	36.75	-19	1,438	-1.32%
2018/12/25	4	36.85	0	0.00	36.95	4	1,441	0.28%
2018/12/24	0	0.00	3	37.93	37.60	-3	1,453	-0.21%
2018/12/22	6	38.00	3	38.00	37.95	3	1,459	0.21%
2018/12/21	18	37.37	0	0.00	37.50	18	1,467	1.23%
2018/12/20	10	37.42	20	38.61	37.35	-10	1,464	-0.68%
2018/12/19	1	38.70	10	38.68	38.80	-9	1,456	-0.62%
2018/12/18	1	38.45	4	38.25	37.85	-3	1,441	-0.21%
2018/12/13	4	37.70	0	0.00	37.50	4	1,428	0.28%
2018/12/06	18	37.09	0	0.00	36.25	18	1,445	1.25%
2018/12/05	9	39.23	1	38.95	39.15	8	1,419	0.56%
2018/12/04	0	0.00	13	40.30	40.60	-13	1,419	-0.92%
2018/11/30	7	39.10	5	39.13	39.35	2	1,380	0.14%
2018/11/29	11	40.03	10	39.98	39.20	1	1,365	0.07%
2018/11/28	1	39.50	27	39.12	38.95	-26	1,318	-1.97%
2018/11/27	2	37.30	6	37.24	37.25	-4	1,289	-0.31%
2018/11/26	6	37.23	34	37.70	37.75	-28	1,294	-2.16%
2018/11/23	0	0.00	1	38.35	37.60	-1	1,294	-0.08%
2018/11/22	24	39.03	33	38.55	38.40	-9	1,290	-0.70%
2018/11/21	47	38.65	5	38.80	38.80	42	1,246	3.37%
2018/11/20	3	35.43	1	35.90	35.30	2	1,191	0.17%
2018/11/19	2	36.00	0	0.00	36.10	2	1,187	0.17%
2018/11/16	2	36.03	0	0.00	35.80	2	1,188	0.17%
2018/11/15	2	35.83	0	0.00	36.15	2	1,192	0.17%
2018/11/14	0	0.00	1	37.30	36.85	-1	1,184	-0.08%
2018/11/13	1	35.50	1	35.30	36.50	0	1,183	0.00%
2018/11/12	1	36.15	0	0.00	36.40	1	1,186	0.08%
2018/11/09	3	36.73	0	0.00	36.95	3	1,192	0.25%
2018/11/08	25	37.75	20	37.50	37.20	5	1,202	0.42%
2018/11/06	17	37.34	0	0.00	37.05	17	1,222	1.39%
2018/11/05	28	38.67	1	39.50	38.80	27	1,212	2.23%
2018/11/02	13	40.31	38	40.30	40.10	-25	1,212	-2.06%
2018/11/01	27	38.29	56	39.72	39.00	-29	1,143	-2.54%
2018/10/31	1	38.00	13	37.69	38.05	-12	1,127	-1.06%
2018/10/30	5	35.63	12	35.40	35.90	-7	1,124	-0.62%
2018/10/26	57	37.85	0	0.00	37.05	57	1,136	5.02%
2018/10/25	10	37.67	7	38.55	38.20	3	1,105	0.27%
2018/10/24	34	39.67	103	38.73	40.00	-69	1,057	-6.52%	大賣/
2018/10/23	75	38.81	4	38.58	38.25	71	995	7.13%
2018/10/19	1	36.20	0	0.00	36.55	1	906	0.11%
2018/10/18	3	37.00	3	37.70	37.75	0	885	0.00%
2018/10/17	18	37.31	3	37.23	36.40	15	836	1.79%