天鈺 (4961)-統一-新竹券商分點個股進出

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
240.0
漲跌
▼0.5
漲幅
-0.21%
成交量
666張
產業
上市半導體類股
840人加入追蹤

立即追蹤
本地時間:13:30

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

天鈺 (4961)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	1	237.50	0	0.00	240.50	1	1,011	0.10%
2024/11/19	1	242.50	0	0.00	242.50	1	1,017	0.10%
2024/11/15	1	243.00	0	0.00	240.50	1	1,046	0.10%
2024/11/14	0.1	241.50	0	0.00	246.50	0.1	1,051	0.01%
2024/11/12	6	242.50	0	0.00	241.50	6	1,061	0.57%
2024/11/08	2	248.00	0	0.00	249.00	2	1,082	0.18%
2024/11/06	2	245.00	0	0.00	246.00	2	1,102	0.18%
2024/11/05	2	246.00	1	248.00	246.50	1	1,107	0.09%
2024/11/04	7	239.79	0	0.00	239.50	7	1,105	0.63%
2024/11/01	1	245.00	0	0.00	245.00	1	1,114	0.09%
2024/10/30	0	0.00	1.1	248.45	247.50	-1.1	1,110	-0.10%
2024/10/29	9.5	251.17	2	248.75	248.50	7.5	1,102	0.68%
2024/10/23	1	284.00	2	287.25	282.00	-1	1,055	-0.09%
2024/10/21	0	0.00	0.1	282.00	280.00	-0.1	1,034	-0.01%
2024/10/17	0	0.00	3.1	280.85	277.00	-3.1	1,055	-0.29%
2024/10/11	0	0.00	5.3	272.93	272.50	-5.3	1,057	-0.50%
2024/10/08	1	272.50	0	0.00	275.00	1	1,056	0.09%
2024/10/07	0	0.00	4.3	280.70	278.00	-4.3	1,069	-0.40%
2024/10/04	0	0.00	6.1	271.59	268.00	-6.1	1,069	-0.57%
2024/09/27	1	266.50	0	0.00	269.00	1	1,247	0.08%
2024/09/26	0	0.00	0.1	275.00	266.50	-0.1	1,329	-0.01%
2024/09/25	0	0.00	1	271.00	271.00	-1	1,356	-0.07%
2024/09/23	0	0.00	0.2	270.00	270.50	-0.2	1,407	-0.01%
2024/09/20	0	0.00	0.3	265.33	262.00	-0.3	1,409	-0.02%
2024/09/19	0	0.00	5	258.00	255.00	-5	1,392	-0.36%
2024/09/18	5	250.00	0	0.00	250.00	5	1,401	0.36%
2024/09/16	0	0.00	1	256.00	258.50	-1	1,407	-0.07%
2024/09/12	0	0.00	1	244.00	246.50	-1	1,445	-0.07%
2024/09/11	1	240.50	0	0.00	241.00	1	1,530	0.07%
2024/09/10	0	0.00	2	243.25	241.50	-2	1,594	-0.13%
2024/09/05	0.2	249.00	4	248.63	249.00	-3.8	1,684	-0.23%
2024/08/30	1	265.00	0	0.00	267.50	1	1,817	0.06%
2024/08/29	1	267.00	0	0.00	266.50	1	1,818	0.05%
2024/08/28	3	262.83	1	263.00	263.00	2	1,822	0.11%
2024/08/26	1	263.50	1	262.50	262.00	0	1,857	0.00%
2024/08/23	0	0.00	10	262.00	262.50	-10	1,884	-0.53%
2024/08/19	0	0.00	30	263.50	264.50	-30	1,919	-1.56%
2024/08/16	10	258.00	10	260.00	259.50	0	1,934	0.00%
2024/08/15	5	258.50	0	0.00	258.50	5	1,949	0.26%
2024/08/14	5	255.50	0	0.00	257.00	5	1,984	0.25%
2024/08/09	0	0.00	20	240.75	238.50	-20	2,017	-0.99%
2024/08/08	20	235.50	0	0.00	235.00	20	2,051	0.97%
2024/08/05	0	233.00	0	0.00	233.00	0	2,116	0.00%
2024/08/02	0	0.00	20	261.73	258.50	-20	2,122	-0.94%
2024/08/01	20	260.73	0.2	262.00	264.50	19.8	2,170	0.91%
2024/07/29	1	251.50	1	253.50	249.50	0	2,392	0.00%
2024/07/26	0	0.00	20	253.38	254.00	-20	2,393	-0.84%
2024/07/23	30.2	251.22	1	254.00	251.50	29.2	2,397	1.22%
2024/07/22	0	0.00	2	251.00	252.00	-2	2,393	-0.08%
2024/07/19	1	257.52	0	0.00	256.50	1	2,385	0.04%
2024/07/18	1	264.50	0	0.00	266.50	1	2,386	0.04%
2024/07/17	1	268.50	37	268.58	270.00	-36	2,375	-1.52%
2024/07/12	27.1	259.54	0	0.00	262.00	27.1	2,459	1.10%
2024/07/11	0	0.00	51	262.63	262.50	-51	2,479	-2.06%
2024/07/10	81	259.30	0	0.00	258.00	81	2,496	3.24%
2024/07/08	3	266.50	0	0.00	258.00	3	2,531	0.12%
2024/07/05	2	268.00	0	0.00	267.00	2	2,516	0.08%
2024/07/04	1	276.00	0.6	277.50	277.50	0.4	2,507	0.02%
2024/07/03	2	281.25	2.2	283.25	276.00	-0.2	2,501	-0.01%
2024/07/02	3	278.50	4.3	280.01	282.00	-1.3	2,444	-0.05%
2024/07/01	1	268.00	0	0.00	266.00	1	2,429	0.04%
2024/06/28	0	0.00	2	278.50	271.50	-2	2,420	-0.08%
2024/06/27	0	0.00	0.7	273.50	268.00	-0.7	2,416	-0.03%
2024/06/21	6	281.50	5	283.00	284.50	1	2,822	0.04%
2024/06/19	1	279.00	3	280.50	280.50	-2	2,845	-0.07%
2024/06/18	10	281.00	6	289.00	280.50	4	2,841	0.14%
2024/06/17	0	0.00	5	281.80	282.00	-5	2,820	-0.18%
2024/06/14	0	0.00	3	271.17	270.00	-3	2,835	-0.11%
2024/06/13	0	0.00	8	275.56	276.00	-8	2,990	-0.27%
2024/06/12	6	268.50	1	269.00	270.00	5	3,084	0.16%
2024/06/11	5	264.00	0	0.00	266.00	5	3,163	0.16%
2024/06/07	0	0.00	120	258.04	258.00	-120	3,216	-3.73%	大賣/鉅額交易
2024/06/06	120	254.10	0	0.00	253.50	120	3,339	3.59%	大買/鉅額交易
2024/06/05	1.6	261.75	0	0.00	261.50	1.6	3,404	0.05%
2024/05/31	1	258.00	1	258.00	253.50	0	3,423	0.00%
2024/05/29	0	0.00	0	260.50	258.50	0	3,441	0.00%
2024/05/28	0	0.00	1.1	265.52	266.50	-1.1	3,425	-0.03%
2024/05/22	2	260.49	1	257.00	256.00	1	3,444	0.03%
2024/05/21	1	265.00	1	267.00	264.00	0	3,465	0.00%
2024/05/15	2	263.75	0	0.00	261.00	2	3,646	0.05%
2024/05/14	0	0.00	2	261.00	261.00	-2	3,634	-0.06%
2024/05/13	1	250.00	0	0.00	244.00	1	3,617	0.03%
2024/05/09	0	0.00	4	267.00	267.00	-4	3,531	-0.11%
2024/05/07	6	272.92	1.5	273.02	272.50	4.5	3,487	0.13%
2024/05/06	0	0.00	6	275.83	274.50	-6	3,425	-0.18%
2024/05/03	3	260.67	6	264.83	260.00	-3	3,307	-0.09%
2024/05/02	0	0.00	32.4	255.60	250.00	-32.4	3,218	-1.01%
2024/04/29	0	0.00	81	247.45	248.50	-81	3,198	-2.53%
2024/04/26	0.1	239.50	1	240.50	240.00	-0.9	3,191	-0.03%
2024/04/25	4	239.25	1	239.00	239.00	3	3,189	0.09%
2024/04/24	1	238.51	4	239.50	242.00	-3	3,198	-0.09%
2024/04/23	0	0.00	21	235.98	236.50	-21	3,182	-0.66%
2024/04/22	1.2	224.00	0.1	224.00	222.50	1.1	3,168	0.04%
2024/04/19	25	234.22	2	237.00	231.50	23	3,153	0.73%
2024/04/18	84.2	244.55	0	0.00	244.00	84.2	3,107	2.71%
2024/04/17	40	252.00	0	0.00	251.50	40	3,066	1.30%
2024/04/16	0	0.00	2	252.50	253.50	-2	3,044	-0.07%
2024/04/15	5	250.60	4	260.00	261.50	1	3,024	0.03%
2024/04/12	1	258.50	0	0.00	259.00	1	3,005	0.03%
2024/04/10	21.1	261.00	25	253.86	253.50	-3.9	2,988	-0.13%
2024/04/08	2	263.50	0	0.00	266.50	2	2,939	0.07%
2024/04/03	12	271.50	0	0.00	268.50	12	2,903	0.41%
2024/04/02	11	275.95	0	0.00	277.50	11	2,859	0.38%
2024/04/01	5.4	276.00	1	278.00	276.50	4.4	2,842	0.15%
2024/03/29	12	266.42	1	270.50	268.00	11	2,813	0.39%
2024/03/28	12	273.58	2	280.00	270.00	10	2,784	0.36%
2024/03/27	4.1	278.20	9.2	277.54	283.00	-5.1	2,719	-0.19%
2024/03/26	0	0.00	2	267.00	264.00	-2	2,546	-0.08%
2024/03/25	3	260.00	11	257.64	258.00	-8	2,437	-0.33%
2024/03/22	11.1	259.39	0	0.00	260.00	11.1	2,430	0.46%
2024/03/21	0	0.00	15	261.00	260.50	-15	2,443	-0.61%
2024/03/20	1	263.50	1	262.00	260.00	0	2,472	0.00%
2024/03/19	6	265.75	3	261.67	265.00	3	2,457	0.12%
2024/03/18	5	262.90	2.1	265.61	261.00	3	2,431	0.12%
2024/03/15	1	262.50	2.7	261.06	262.50	-1.7	2,310	-0.07%
2024/03/14	0	0.00	3	260.00	254.00	-3	2,195	-0.14%
2024/03/13	0	0.00	0	252.50	250.00	0	2,116	0.00%
2024/03/12	5	252.00	7	257.38	250.00	-2	2,063	-0.10%
2024/03/11	2	249.75	10	250.95	251.50	-8	1,948	-0.41%
2024/03/08	1	236.00	0.1	234.00	236.50	0.9	1,878	0.05%
2024/03/07	0	0.00	0.1	230.50	230.00	-0.1	1,949	0.00%
2024/03/06	3	239.50	0	0.00	237.50	3	2,002	0.15%
2024/03/05	1	240.50	0	0.00	242.50	1	2,150	0.05%
2024/03/04	0	0.00	0.2	251.00	245.00	-0.2	2,174	-0.01%
2024/03/01	0	245.00	1	242.54	243.50	-1	2,180	-0.05%
2024/02/29	13	240.39	5	240.50	241.50	8	2,200	0.36%
2024/02/27	6.1	245.32	0	245.50	245.00	6	2,182	0.28%
2024/02/26	1.2	245.23	0	0.00	245.00	1.2	2,188	0.05%
2024/02/23	1	248.50	37.8	245.63	245.50	-36.8	2,188	-1.68%
2024/02/22	0.1	249.91	0	0.00	251.00	0.1	2,187	0.00%
2024/02/21	4.1	257.93	1.1	257.27	254.50	3	2,192	0.14%
2024/02/20	5	253.00	10.6	256.44	262.50	-5.6	2,163	-0.26%
2024/02/19	1.3	238.82	0	0.00	239.00	1.3	2,019	0.06%
2024/02/16	0	233.00	1	235.50	235.50	-1	2,049	-0.05%
2024/02/15	1	228.95	7.8	227.89	233.00	-6.8	2,078	-0.33%
2024/02/05	21.1	231.44	0	0.00	229.00	21.1	2,081	1.01%
2024/02/02	1	234.51	2	234.00	233.00	-1	2,068	-0.05%
2024/02/01	0	0.00	3	234.50	232.50	-3	2,081	-0.14%
2024/01/31	2	238.00	0	0.00	235.00	2	2,101	0.10%
2024/01/30	0	237.00	1	235.50	236.00	-1	2,134	-0.05%
2024/01/29	0	233.50	0	0.00	237.50	0	2,183	0.00%
2024/01/26	0	235.25	0	0.00	235.00	0	2,222	0.00%
2024/01/24	0.1	239.00	0	0.00	238.00	0.1	2,294	0.00%
2024/01/23	6.3	239.56	0	0.00	239.50	6.3	2,350	0.27%
2024/01/19	2	234.75	2	235.00	235.50	0	2,354	0.00%
2024/01/18	4	235.50	0	0.00	235.50	4	2,360	0.17%
2024/01/17	0	239.50	0	0.00	237.00	0	2,350	0.00%
2024/01/15	2	244.50	0	0.00	244.00	2	2,360	0.09%
2024/01/12	2	238.76	0	0.00	238.50	2	2,354	0.09%
2024/01/11	0.5	241.50	0	0.00	241.00	0.5	2,358	0.02%
2024/01/10	0.1	238.05	0	0.00	239.00	0.1	2,380	0.00%
2024/01/09	0	240.00	0	0.00	238.00	0	2,392	0.00%
2024/01/08	0	241.50	0	0.00	239.50	0	2,395	0.00%
2024/01/04	5	248.69	6	242.00	243.00	-1	2,383	-0.04%
2024/01/03	0	251.00	0	0.00	250.00	0	2,388	0.00%
2024/01/02	1	252.00	0	0.00	251.50	1	2,405	0.04%
2023/12/29	1	257.50	0	0.00	257.50	1	2,425	0.04%
2023/12/28	5	259.60	0	0.00	259.00	5	2,474	0.20%
2023/12/27	0	265.50	0	265.50	266.50	0	2,526	0.00%
2023/12/26	1	263.50	1	264.99	262.00	0	2,554	0.00%
2023/12/25	0	0.00	0.1	265.50	260.50	-0.1	2,611	0.00%
2023/12/22	0	262.50	0	263.00	262.50	0	2,729	0.00%
2023/12/21	2	255.51	0.7	257.00	255.00	1.4	2,823	0.05%
2023/12/20	1	256.00	0	0.00	254.50	1	2,821	0.04%
2023/12/19	2	253.75	0	0.00	255.00	2	2,846	0.07%
2023/12/18	0	256.75	0	0.00	259.50	0	2,906	0.00%
2023/12/15	4	261.75	1	256.00	256.00	3	2,993	0.10%
2023/12/14	1.4	259.87	1.3	259.96	259.00	0.1	3,121	0.00%
2023/12/13	5.1	261.52	1	263.00	261.50	4.1	3,094	0.13%
2023/12/12	1	275.00	1	269.00	269.00	0	3,389	0.00%
2023/12/06	1	285.00	0	0.00	285.50	1	3,547	0.03%
2023/12/05	2	283.25	0	0.00	284.50	2	3,548	0.06%
2023/12/04	3	291.67	4.1	293.66	291.00	-1.1	3,546	-0.03%
2023/12/01	2	288.00	0.7	287.17	289.50	1.3	3,492	0.04%
2023/11/30	6	281.00	8	294.00	282.50	-2	3,460	-0.06%
2023/11/29	3	277.17	1	275.51	277.00	2	3,370	0.06%
2023/11/28	0	269.00	0	0.00	271.00	0	3,335	0.00%
2023/11/27	0.7	273.50	0	273.83	275.00	0.7	3,310	0.02%
2023/11/22	2	274.75	0	0.00	273.50	2	3,288	0.06%
2023/11/21	2	274.75	0	0.00	275.50	2	3,282	0.06%
2023/11/20	0	0.00	2	280.50	281.00	-2	3,268	-0.06%
2023/11/17	10	280.00	18.8	273.96	277.00	-8.8	3,247	-0.27%
2023/11/16	0	0.00	1	264.00	258.00	-1	3,171	-0.03%
2023/11/15	0	0.00	1	265.50	264.50	-1	3,184	-0.03%
2023/11/14	2	255.75	1	254.13	262.50	1	3,178	0.03%
2023/11/13	0	250.00	0	0.00	253.00	0	3,163	0.00%
2023/11/10	0	247.00	2	247.50	247.00	-2	3,161	-0.06%
2023/11/09	1	253.00	0	0.00	251.00	1	3,155	0.03%
2023/11/08	0	256.00	0	0.00	254.50	0	3,171	0.00%
2023/11/07	2.1	254.67	0	0.00	255.00	2.1	3,190	0.07%
2023/11/06	15.4	263.22	0	0.00	259.00	15.4	3,240	0.47%
2023/11/03	1	267.50	0	0.00	268.50	1	3,363	0.03%
2023/11/02	0	0.00	3.1	275.05	279.00	-3.1	3,438	-0.09%
2023/11/01	0	0.00	0	271.63	273.50	0	3,411	0.00%
2023/10/31	3	279.67	2	281.99	266.50	1	3,395	0.03%
2023/10/30	1	264.00	0.1	266.50	269.50	0.9	3,360	0.03%
2023/10/26	0	0.00	0	256.50	257.00	0	3,352	0.00%
2023/10/25	0	0.00	0	260.00	258.50	0	3,367	0.00%
2023/10/24	0	253.50	0	0.00	257.00	0	3,383	0.00%
2023/10/23	0	261.50	0	0.00	256.00	0	3,392	0.00%
2023/10/20	0	0.00	1	264.50	266.50	-1	3,385	-0.03%
2023/10/17	0	0.00	0.7	263.50	264.50	-0.7	3,376	-0.02%
2023/10/16	0	0.00	0	265.00	265.50	0	3,362	0.00%
2023/10/13	0	268.50	0	0.00	269.00	0	3,370	0.00%
2023/10/12	1	267.00	1.7	267.21	269.00	-0.7	3,384	-0.02%
2023/10/11	0	0.00	2	268.00	266.50	-2	3,381	-0.06%
2023/10/06	1	275.50	0	0.00	275.00	1	3,364	0.03%
2023/10/04	0.1	277.00	5	274.30	278.50	-5	3,329	-0.15%
2023/10/03	2.5	281.20	2.7	286.04	280.50	-0.2	3,290	0.00%
2023/10/02	5	279.79	1	274.11	280.00	4	3,219	0.12%
2023/09/28	3	279.00	1.1	277.81	277.00	1.9	3,202	0.06%
2023/09/27	2	272.50	2	273.50	274.50	0	3,180	0.00%
2023/09/26	3	269.83	6.3	266.87	264.50	-3.3	3,082	-0.11%
2023/09/25	2	255.75	0	0.00	257.00	2	2,971	0.07%
2023/09/21	2.1	255.95	2	261.98	255.00	0	3,039	0.00%
2023/09/20	3	258.17	2.1	259.19	251.50	0.9	2,980	0.03%
2023/09/19	8.1	250.18	10.3	246.02	250.50	-2.2	2,908	-0.07%
2023/09/18	0.1	258.00	3.4	258.50	258.50	-3.3	2,808	-0.12%
2023/09/06	16	160.56	23	161.91	156.50	-7	2,869	-0.24%
2023/09/05	18	155.47	257	155.82	157.50	-239	2,538	-9.41%	大賣/鉅額交易
2023/09/04	1	142.50	0	143.00	143.50	1	2,319	0.04%
2023/09/01	0	0.00	2	143.50	142.00	-2	2,321	-0.09%
2023/08/31	4	143.00	2	143.50	143.50	2	2,338	0.09%
2023/08/30	0	0.00	1	142.00	143.00	-1	2,351	-0.04%
2023/08/29	2	139.75	0	0.00	139.50	2	2,350	0.09%
2023/08/28	0	0.00	5	144.20	144.50	-5	2,336	-0.21%
2023/08/25	0	0.00	1	143.50	142.00	-1	2,344	-0.04%
2023/08/24	0	0.00	4	139.75	140.00	-4	2,321	-0.17%
2023/08/23	0	0.00	0	131.50	132.00	0	2,280	0.00%
2023/08/21	0	128.50	0	0.00	130.50	0	2,296	0.00%
2023/08/18	1	127.50	1	129.50	127.00	0	2,298	0.00%
2023/08/16	0	128.00	0	128.00	127.50	0	2,305	0.00%
2023/08/14	1.3	126.12	0	0.00	126.50	1.3	2,321	0.06%
2023/08/11	0	134.00	0	0.00	133.00	0	2,303	0.00%
2023/08/10	0	134.00	0	0.00	132.50	0	2,344	0.00%
2023/08/09	0	139.50	4.1	138.49	138.50	-4.1	2,407	-0.17%
2023/08/08	0.1	142.50	0	0.00	141.50	0.1	2,406	0.00%
2023/08/04	2	142.00	1	142.00	143.00	1	2,458	0.04%
2023/08/01	4	145.25	30	144.83	143.50	-26	2,516	-1.03%
2023/07/31	31	142.34	1	143.00	141.00	30	2,524	1.19%
2023/07/28	4	149.50	53	150.51	148.00	-49	2,540	-1.93%
2023/07/27	3	139.50	125	142.02	146.00	-122	2,406	-5.07%	大賣/鉅額交易
2023/07/26	1	133.49	3	133.00	133.00	-2	2,364	-0.08%
2023/07/25	0	0.00	130	132.54	134.00	-130	2,532	-5.13%	大賣/鉅額交易
2023/07/24	131	132.41	0	0.00	131.00	131	2,544	5.15%	大買/鉅額交易
2023/07/21	50	137.30	0	0.00	137.00	50	2,558	1.95%
2023/07/20	16	140.50	0	0.00	140.50	16	2,616	0.61%
2023/07/19	1	138.00	0	0.00	138.00	1	2,660	0.04%
2023/07/17	1	140.50	1	138.00	137.00	0	2,870	0.00%
2023/07/13	18	138.00	48	139.00	137.50	-30	3,160	-0.95%
2023/07/12	1	137.50	0	0.00	137.50	1	3,325	0.03%
2023/07/11	0	0.00	4	139.00	138.50	-4	3,505	-0.11%
2023/07/10	0	0.00	16	139.19	137.50	-16	3,553	-0.45%
2023/07/07	51	137.50	0	0.00	137.50	51	3,640	1.40%
2023/07/05	2	143.50	0	0.00	143.00	2	3,800	0.05%
2023/07/04	10	142.00	10	143.50	143.50	0	3,890	0.00%
2023/07/03	21	142.52	1	142.50	142.50	20	3,883	0.51%
2023/06/30	1	142.01	0	0.00	143.00	1	3,882	0.03%
2023/06/29	2	142.00	0	0.00	141.50	2	3,879	0.05%
2023/06/27	50	141.50	0	0.00	141.00	50	3,905	1.28%
2023/06/26	193	151.36	6	150.00	150.00	187	3,915	4.78%	大買/鉅額交易
2023/06/21	50	154.50	1	157.00	154.50	49	3,917	1.25%
2023/06/20	32	158.63	1	160.00	157.50	31	3,928	0.79%
2023/06/19	21	158.17	21	160.95	160.50	0	3,977	0.00%
2023/06/16	38	161.50	6	163.08	160.00	32	4,026	0.79%
2023/06/15	1	166.50	30	165.67	168.00	-29	3,966	-0.73%
2023/06/14	30	163.00	2	164.00	164.50	28	4,044	0.69%
2023/06/13	4	166.88	3.1	167.85	167.00	1	4,042	0.02%
2023/06/12	1	165.00	101	165.64	168.00	-100	4,040	-2.47%	大賣/
2023/06/09	50	162.00	0	0.00	162.00	50	4,005	1.25%
2023/06/08	20	159.50	21	161.43	161.50	-1	4,064	-0.02%
2023/06/07	20	160.00	34	161.50	162.00	-14	4,145	-0.34%
2023/06/06	40	158.25	10	159.50	160.00	30	4,226	0.71%
2023/06/05	1	162.49	22	161.73	161.00	-21	4,265	-0.49%
2023/06/02	0	0.00	10.1	158.50	159.00	-10.1	4,281	-0.23%
2023/06/01	42.1	157.37	31	158.81	158.50	11.1	4,357	0.25%
2023/05/31	1	157.50	2	159.00	159.00	-1	4,553	-0.02%
2023/05/30	0	0.00	10	155.00	155.50	-10	4,659	-0.21%
2023/05/29	1	154.00	20	155.00	154.00	-19	4,750	-0.40%
2023/05/26	21	152.07	2	155.00	152.00	19	4,807	0.40%
2023/05/24	10	153.00	0	0.00	153.50	10	5,150	0.19%
2023/05/23	1	156.50	0	0.00	155.00	1	5,483	0.02%
2023/05/22	2	154.50	3	155.00	154.50	-1	5,892	-0.02%
2023/05/19	0	0.00	1	155.00	152.50	-1	6,894	-0.01%
2023/05/18	0	0.00	2	153.25	153.50	-2	7,045	-0.03%
2023/05/17	1	153.50	70	152.00	153.00	-69	7,071	-0.98%
2023/05/16	0	0.00	85	151.82	153.50	-85	7,100	-1.20%
2023/05/15	155.1	148.32	0	0.00	148.00	155.1	7,069	2.19%	大買/鉅額交易
2023/05/12	2	154.00	1	155.00	155.50	1	7,031	0.01%
2023/05/10	1	154.00	51	156.88	156.50	-50	7,205	-0.69%
2023/05/09	50	153.60	0	0.00	153.50	50	7,224	0.69%
2023/05/08	1	156.00	81	156.20	157.50	-80	7,241	-1.10%
2023/05/05	50	152.50	0	0.00	152.00	50	7,288	0.69%
2023/05/04	46.4	153.85	12	154.79	154.50	34.4	7,351	0.47%
2023/05/03	0	0.00	12	158.42	160.00	-12	7,304	-0.16%
2023/05/02	13	156.92	12	160.50	156.50	1	7,439	0.01%
2023/04/28	65	160.05	34	165.06	158.00	31	7,469	0.42%
2023/04/27	61.1	155.82	31	157.84	156.50	30.1	7,365	0.41%
2023/04/25	1	164.00	30	161.50	157.50	-29	7,555	-0.38%
2023/04/24	32	160.13	2	161.76	163.50	30	7,644	0.39%
2023/04/21	6.2	160.50	1	158.00	156.00	5.2	7,779	0.07%
2023/04/20	14	165.36	6	166.33	163.50	8	7,952	0.10%
2023/04/19	7	175.92	2	178.75	173.50	5	8,190	0.06%
2023/04/18	2	185.50	4	183.50	184.50	-2	8,378	-0.02%
2023/04/17	5	182.40	2	181.50	181.00	3	8,475	0.04%
2023/04/14	7	178.57	138	175.64	182.50	-131	8,436	-1.55%	大賣/鉅額交易
2023/04/13	2	175.50	2	175.00	174.50	0	8,414	0.00%
2023/04/12	1	175.00	2	177.25	176.00	-1	8,385	-0.01%
2023/04/11	3	177.50	9	177.39	179.00	-6	8,325	-0.07%
2023/04/10	4	171.75	2	171.50	170.50	2	8,223	0.02%
2023/04/07	3	173.17	4	175.38	173.50	-1	8,328	-0.01%
2023/04/06	2	169.00	0	0.00	169.50	2	8,236	0.02%
2023/03/31	4	167.88	2	168.25	168.50	2	8,239	0.02%
2023/03/30	1	166.50	3	167.00	167.00	-2	8,245	-0.02%
2023/03/29	0	0.00	1	166.50	165.00	-1	8,245	-0.01%
2023/03/28	2	168.50	1	168.00	167.00	1	8,264	0.01%
2023/03/27	2	173.50	1	171.00	170.50	1	8,261	0.01%
2023/03/24	10	177.25	11	177.91	174.50	-1	8,263	-0.01%
2023/03/23	3	174.33	4	177.00	177.00	-1	8,309	-0.01%
2023/03/22	1	176.50	3	177.67	176.00	-2	8,285	-0.02%
2023/03/21	2	177.50	15	175.73	175.50	-13	8,227	-0.16%
2023/03/20	0	0.00	1	175.00	174.50	-1	8,162	-0.01%
2023/03/17	22	172.43	29	172.34	171.00	-7	8,124	-0.09%
2023/03/16	3	168.50	7	168.71	168.00	-4	8,040	-0.05%
2023/03/15	2	169.25	0	0.00	167.50	2	8,036	0.02%
2023/03/14	1	164.00	7	163.71	166.00	-6	8,043	-0.07%
2023/03/13	2	162.75	5	163.00	163.50	-3	8,172	-0.04%
2023/03/10	3	165.83	0	0.00	165.50	3	8,167	0.04%
2023/03/09	7	174.07	5	172.90	172.00	2	8,123	0.02%
2023/03/08	2	175.25	3	175.00	177.00	-1	8,065	-0.01%
2023/03/07	4	176.13	2	176.50	175.50	2	8,032	0.02%
2023/03/06	1	175.50	45	178.35	176.00	-44	8,015	-0.55%
2023/03/03	42	177.58	1	178.00	174.50	41	7,949	0.52%
2023/03/02	28	174.30	34	173.85	175.00	-6	7,760	-0.08%
2023/03/01	4	171.63	7	169.64	170.00	-3	7,633	-0.04%
2023/02/24	13	167.04	10	170.50	166.50	3	7,552	0.04%
2023/02/23	13	169.08	7	171.43	168.50	6	7,509	0.08%
2023/02/22	4	168.88	4.1	170.99	169.00	-0.1	7,412	0.00%
2023/02/21	10	181.90	6	182.42	179.50	4	7,333	0.05%
2023/02/20	57.1	173.62	58.2	171.32	181.00	-1.1	7,155	-0.02%
2023/02/17	43	164.02	38.7	164.07	165.50	4.3	6,858	0.06%
2023/02/16	17	152.12	20.1	152.28	158.50	-3.1	6,025	-0.05%
2023/02/15	6	143.92	5	144.50	144.50	1	6,039	0.02%
2023/02/14	4	144.13	4	143.63	145.00	0	6,152	0.00%
2023/02/13	4	141.38	5	142.10	140.50	-1	6,659	-0.02%
2023/02/10	4	142.88	7	143.50	142.00	-3	6,761	-0.04%
2023/02/09	2	145.25	0.1	144.83	143.50	1.9	6,815	0.03%
2023/02/08	22.1	148.02	19	148.29	147.50	3.1	6,789	0.05%
2023/02/07	4.1	145.73	7	144.64	146.50	-2.9	6,656	-0.04%
2023/02/06	6	141.42	11	141.55	141.00	-5	6,628	-0.08%
2023/02/03	18	143.22	20	142.85	141.00	-2	6,621	-0.03%
2023/02/02	7	147.07	35	144.90	148.00	-28	6,567	-0.43%
2023/02/01	10	142.90	34	144.16	143.00	-24	6,528	-0.37%
2023/01/31	67	144.61	19.4	145.06	144.00	47.6	6,539	0.73%
2023/01/30	13	140.00	3.2	141.00	142.00	9.8	6,434	0.15%
2023/01/17	7	135.21	6	135.67	135.50	1	6,421	0.02%
2023/01/16	13	138.96	12	138.96	138.00	1	6,464	0.02%
2023/01/13	15	139.70	24	139.44	139.50	-9	6,533	-0.14%
2023/01/12	10	139.95	11	141.09	141.00	-1	6,501	-0.02%
2023/01/11	10	142.65	12	141.54	142.50	-2	6,492	-0.03%
2023/01/10	2	140.00	25	138.82	141.50	-23	6,728	-0.34%
2023/01/09	23	136.89	24	137.27	137.00	-1	6,614	-0.02%
2023/01/06	54	132.32	101	131.45	133.00	-47	6,260	-0.75%	大賣/
2023/01/05	65	129.37	23	129.28	127.00	42	5,932	0.71%
2023/01/04	16	124.34	19	124.89	126.00	-3	5,738	-0.05%
2023/01/03	32	123.86	43	122.79	123.00	-11	5,628	-0.20%
2022/12/30	8	116.25	3	117.50	115.50	5	5,479	0.09%
2022/12/29	5	117.10	79	115.54	117.50	-74	5,479	-1.35%
2022/12/28	11	117.68	8	117.75	116.00	3	5,504	0.05%
2022/12/27	11	122.23	16	123.31	121.50	-5	5,482	-0.09%
2022/12/26	2	115.25	2	116.00	116.50	0	5,364	0.00%
2022/12/23	5.1	116.50	4	115.13	117.00	1.1	5,387	0.02%
2022/12/22	3	116.33	1	116.00	116.00	2	5,400	0.04%
2022/12/21	4	114.63	3	114.33	114.00	1	5,445	0.02%
2022/12/20	6	117.33	5.1	117.97	115.00	0.9	5,484	0.02%
2022/12/19	3	122.17	2	121.50	120.50	1	5,499	0.02%
2022/12/16	8	120.88	7	120.07	121.50	1	5,490	0.02%
2022/12/15	19	123.00	8	124.63	122.50	11	5,462	0.20%
2022/12/14	0	0.00	1	119.50	120.00	-1	5,372	-0.02%
2022/12/12	0	117.00	0	0.00	116.50	0	5,358	0.00%
2022/12/09	2	120.00	0	0.00	118.00	2	5,360	0.04%
2022/12/08	3	119.50	2	118.75	120.00	1	5,345	0.02%
2022/12/07	3	119.17	6	121.00	117.50	-3	5,331	-0.06%
2022/12/06	8	122.56	3	122.67	121.00	5	5,297	0.09%
2022/12/05	9	130.34	4	129.63	128.00	5	5,222	0.10%
2022/12/02	6	128.50	10	126.90	128.00	-4	5,051	-0.08%
2022/12/01	0.1	127.50	1	125.50	125.50	-0.9	4,997	-0.02%
2022/11/30	3	125.17	2.3	122.91	125.00	0.7	4,964	0.01%
2022/11/29	6	120.17	1	120.00	121.00	5	4,974	0.10%
2022/11/28	5	122.40	2	122.50	122.00	3	4,960	0.06%
2022/11/25	4	122.38	2	122.75	120.50	2	4,962	0.04%
2022/11/24	1	124.00	3	123.00	124.50	-2	4,965	-0.04%
2022/11/23	4	122.25	2	123.00	120.50	2	4,938	0.04%
2022/11/22	3	121.00	1	121.00	120.50	2	4,946	0.04%
2022/11/21	0	123.50	0	0.00	120.00	0	4,934	0.00%
2022/11/18	4	124.75	2.1	127.26	123.00	1.9	4,923	0.04%
2022/11/17	5	128.20	1	126.50	127.00	4	4,886	0.08%
2022/11/16	6	129.08	6	129.00	129.00	0	4,805	0.00%
2022/11/15	61	122.84	60	125.04	127.50	1	4,727	0.02%
2022/11/14	10	120.35	9	119.89	123.50	1	4,713	0.02%
2022/11/11	4	127.87	4	127.00	123.00	0	4,723	0.00%
2022/11/10	3	125.83	5	126.20	125.00	-2	4,583	-0.04%
2022/11/09	29	125.48	37	124.49	125.50	-8	4,502	-0.18%
2022/11/08	5	116.00	34.4	121.00	121.00	-29.4	4,138	-0.71%
2022/11/07	2	108.00	5	110.40	110.00	-3	4,134	-0.07%
2022/11/04	2	106.50	0	0.00	106.50	2	4,062	0.05%
2022/11/02	1	105.50	1	106.00	105.50	0	4,032	0.00%
2022/11/01	5	103.51	4	103.38	103.50	1	4,043	0.03%
2022/10/31	2	104.00	8	105.19	104.00	-6	4,042	-0.15%
2022/10/28	28	102.96	25	101.40	102.00	3	4,111	0.07%
2022/10/27	12	104.25	12	105.50	105.50	0	4,100	0.00%
2022/10/26	4	102.88	1	104.00	104.50	3	4,061	0.07%
2022/10/25	11	105.41	11	105.95	103.50	0	4,011	0.00%
2022/10/24	4	109.36	15	110.53	105.50	-11	3,958	-0.28%
2022/10/21	5	107.30	1.1	106.48	105.00	4	3,877	0.10%
2022/10/20	12	110.50	32	109.55	110.50	-20	3,736	-0.54%
2022/10/19	0.1	111.50	5	110.70	112.00	-5	3,619	-0.14%
2022/10/18	11	110.55	33	110.74	111.50	-22	3,478	-0.63%
2022/10/17	4	101.05	101	107.45	107.50	-97	3,097	-3.13%	大賣/
2022/10/14	1	93.00	1	97.80	98.00	0	2,972	0.00%
2022/10/13	16	90.61	3	94.03	89.10	13	2,990	0.43%
2022/10/12	2	96.35	0	0.00	96.60	2	2,967	0.07%
2022/10/11	3	97.90	192	98.33	98.30	-189	2,953	-6.40%	大賣/鉅額交易
2022/10/07	0	0.00	1	100.50	100.50	-1	2,949	-0.03%
2022/10/06	2	99.20	0	0.00	100.00	2	2,965	0.07%
2022/10/05	1	103.00	5	100.30	100.00	-4	2,988	-0.13%
2022/10/04	0	0.00	1	98.70	101.00	-1	2,962	-0.03%
2022/10/03	3	95.50	2	95.65	95.80	1	2,945	0.03%
2022/09/30	1	89.90	1	91.80	93.20	0	2,965	0.00%
2022/09/28	21	92.82	0	0.00	90.20	21	3,006	0.70%
2022/09/27	14	95.99	3	95.97	96.00	11	3,039	0.36%
2022/09/26	17	100.34	3	99.63	97.60	14	3,029	0.46%
2022/09/23	3.2	107.16	0	0.00	105.50	3.2	3,047	0.11%
2022/09/22	1	105.50	8	106.63	109.00	-7	3,063	-0.23%
2022/09/21	1	107.50	1	108.00	108.00	0	3,083	0.00%
2022/09/19	1	109.50	0	0.00	107.50	1	3,120	0.03%
2022/09/16	1	111.00	2	109.25	109.00	-1	3,147	-0.03%
2022/09/15	1	113.00	1	114.50	112.00	0	3,187	0.00%
2022/09/13	2	115.75	0	0.00	114.50	2	3,283	0.06%
2022/09/08	0	0.00	1	115.50	115.50	-1	3,399	-0.03%
2022/09/07	1	113.00	2	114.25	114.00	-1	3,426	-0.03%
2022/09/06	1	115.50	2	117.25	115.00	-1	3,427	-0.03%
2022/09/05	2	118.49	0	0.00	116.00	2	3,434	0.06%
2022/09/02	0	0.00	4	124.00	123.50	-4	3,403	-0.12%
2022/09/01	3	122.84	2	124.25	122.00	1	3,414	0.03%
2022/08/31	1	122.00	4	125.38	127.50	-3	3,398	-0.09%
2022/08/30	1	123.50	1	124.50	124.50	0	3,380	0.00%
2022/08/29	6	123.16	8	122.25	122.50	-2	3,397	-0.06%
2022/08/26	4	126.25	1	125.50	125.50	3	3,418	0.09%
2022/08/25	1.2	126.07	1	125.50	125.50	0.2	3,546	0.00%
2022/08/24	1	124.50	2	124.00	124.00	-1	3,720	-0.03%
2022/08/23	2	127.25	2	125.00	125.00	0	3,712	0.00%
2022/08/22	6	129.17	1	132.50	127.50	5	3,696	0.14%
2022/08/19	6	127.83	2	127.75	127.50	4	3,623	0.11%
2022/08/18	5	123.60	38	129.54	130.00	-33	3,525	-0.94%
2022/08/17	4.1	121.51	3	121.50	121.50	1.1	3,343	0.03%
2022/08/16	36	122.33	5	123.00	122.50	31	3,325	0.93%
2022/08/15	18.1	123.25	2	121.75	123.50	16.1	3,290	0.49%
2022/08/12	2	114.50	2	114.75	117.50	0	3,119	0.00%
2022/08/11	6	108.00	16	108.00	107.00	-10	3,041	-0.33%
2022/08/10	10	105.50	11	105.09	105.00	-1	3,069	-0.03%
2022/08/09	2	106.25	0	0.00	106.50	2	3,062	0.07%
2022/08/08	11	107.05	0	0.00	107.00	11	3,071	0.36%
2022/08/05	1	106.01	1	106.00	105.00	0	3,021	0.00%
2022/08/04	5.2	105.78	22	106.07	104.50	-16.8	2,996	-0.56%
2022/08/03	0.1	136.45	0	0.00	130.50	0.1	2,889	0.00%
2022/08/02	1.1	137.55	0	0.00	136.00	1.1	2,857	0.04%
2022/08/01	0.1	141.00	1	140.00	141.00	-0.9	2,866	-0.03%
2022/07/29	15	143.37	20	142.23	141.50	-5	2,907	-0.17%
2022/07/28	27.3	145.78	0	0.00	143.00	27.3	2,904	0.94%
2022/07/27	9	144.11	2	142.50	147.00	7	2,882	0.24%
2022/07/26	14	141.57	2	141.75	142.50	12	2,882	0.42%
2022/07/25	4	143.88	9	144.33	145.00	-5	2,919	-0.17%
2022/07/22	6	146.92	14.1	147.89	146.00	-8.1	2,941	-0.28%
2022/07/21	0	0.00	2.1	145.50	147.00	-2.1	2,959	-0.07%
2022/07/20	4.1	143.63	18	143.92	144.00	-13.9	2,950	-0.47%
2022/07/18	1	136.50	0	0.00	136.50	1	2,925	0.03%
2022/07/15	2	133.75	0	0.00	134.50	2	2,932	0.07%
2022/07/14	12	130.63	0	133.00	133.50	12	2,917	0.41%
2022/07/13	0	129.00	5	129.90	130.00	-5	2,897	-0.17%
2022/07/12	1	125.49	1	123.50	124.50	0	2,865	0.00%
2022/07/08	2	132.75	0	0.00	132.00	2	2,857	0.07%
2022/07/07	0	0.00	22	124.36	128.50	-22	2,818	-0.78%
2022/07/06	1	125.50	2	125.00	122.50	-1	2,781	-0.04%
2022/07/05	6.1	123.99	1	126.50	128.50	5.1	2,753	0.18%
2022/07/04	0	0.00	13	130.19	130.00	-13	2,670	-0.49%
2022/07/01	4	130.75	11	128.23	127.50	-7	2,669	-0.26%
2022/06/30	0	138.00	12	135.79	135.00	-12	2,602	-0.46%
2022/06/28	1	140.51	0	0.00	140.50	1	2,551	0.04%
2022/06/27	0	0.00	14.1	146.50	146.00	-14.1	2,535	-0.56%
2022/06/24	10	143.25	0	0.00	140.00	10	2,512	0.40%
2022/06/23	12	140.54	8	141.38	141.50	4	2,494	0.16%
2022/06/22	13.1	141.87	6	147.17	140.50	7.1	2,456	0.29%
2022/06/21	11	149.32	0	0.00	152.50	11	2,395	0.46%
2022/06/20	11.6	152.82	1	150.50	146.50	10.6	2,378	0.44%
2022/06/17	20	158.75	13	158.04	158.00	7	2,321	0.30%
2022/06/16	3	167.84	6	166.00	165.00	-3	2,276	-0.13%
2022/06/14	0	0.00	0	170.50	176.50	0	2,294	0.00%
2022/06/13	12	173.25	0	0.00	172.50	12	2,286	0.53%
2022/06/10	66	180.94	1	182.00	180.50	65	2,287	2.84%
2022/06/09	66	184.58	14	185.18	185.00	52	2,280	2.28%
2022/06/08	9.1	186.99	1	187.98	186.00	8.1	2,281	0.35%
2022/06/07	9	187.34	15.4	188.50	186.50	-6.4	2,291	-0.28%
2022/06/06	51	190.26	14.1	188.73	190.50	36.9	2,290	1.61%
2022/06/02	34.1	198.37	25	201.50	196.00	9.1	2,280	0.40%
2022/06/01	27.1	196.34	215	193.46	199.00	-187.9	2,180	-8.62%	大賣/鉅額交易
2022/05/31	9	183.22	7	183.79	184.00	2	1,983	0.10%
2022/05/30	7.3	180.76	30	180.83	182.00	-22.7	1,991	-1.14%
2022/05/27	31	175.32	1	175.00	176.00	30	2,009	1.49%
2022/05/25	10	177.00	11	176.50	177.50	-1	2,114	-0.05%
2022/05/24	10	181.00	10	183.00	174.50	0	2,158	0.00%
2022/05/23	108	183.41	2	181.50	180.50	106	2,188	4.84%	大買/鉅額交易
2022/05/20	30	188.50	2	189.00	187.00	28	2,176	1.29%
2022/05/19	55	183.73	1	186.50	189.50	54	2,181	2.47%
2022/05/18	15	188.37	3	188.50	189.00	12	2,160	0.56%
2022/05/16	2	184.00	6	181.25	176.50	-4	2,128	-0.19%
2022/05/13	4	179.88	3	180.50	180.50	1	2,128	0.05%
2022/05/11	4	178.63	0	0.00	177.00	4	2,181	0.18%
2022/05/10	11	178.50	12	172.25	180.00	-1	2,238	-0.04%
2022/05/09	10	177.25	13	178.73	175.00	-3	2,281	-0.13%
2022/05/06	4	183.50	6	181.75	183.00	-2	2,294	-0.09%
2022/05/05	0	0.00	2	184.50	181.00	-2	2,285	-0.09%
2022/05/04	0	0.00	1	179.00	179.00	-1	2,293	-0.04%
2022/05/03	0	0.00	2	177.00	179.50	-2	2,330	-0.09%
2022/04/29	3	177.83	2	176.25	175.50	1	2,383	0.04%
2022/04/28	1	169.00	1	170.50	170.00	0	2,389	0.00%
2022/04/27	2	161.75	7	162.21	165.00	-5	2,384	-0.21%
2022/04/26	11	176.73	3	177.83	172.50	8	2,373	0.34%
2022/04/25	0	0.00	6	176.25	176.00	-6	2,426	-0.25%
2022/04/22	0	0.00	2	187.25	185.50	-2	2,465	-0.08%
2022/04/21	1	185.50	5	187.90	188.00	-4	2,549	-0.16%
2022/04/19	2	188.25	1	189.50	187.50	1	3,000	0.03%
2022/04/18	0	0.00	1	186.50	186.00	-1	3,069	-0.03%
2022/04/15	12	190.96	4	193.13	191.00	8	3,135	0.26%
2022/04/13	1	199.50	0	0.00	201.00	1	3,455	0.03%
2022/04/12	6	198.67	7	200.71	199.50	-1	3,688	-0.03%
2022/04/11	1	202.50	0	0.00	201.00	1	3,765	0.03%
2022/04/08	0	0.00	2	202.75	203.00	-2	3,789	-0.05%
2022/04/07	3	204.50	0	0.00	199.50	3	3,811	0.08%
2022/04/01	3	204.00	0	0.00	205.50	3	3,868	0.08%
2022/03/31	1	207.00	0	0.00	205.50	1	3,920	0.03%
2022/03/30	3	209.67	0	0.00	209.00	3	4,063	0.07%
2022/03/28	3.1	207.56	0	0.00	207.50	3.1	4,205	0.07%
2022/03/24	1	214.00	0	0.00	215.50	1	4,511	0.02%
2022/03/21	41	217.00	3	219.67	217.50	38	5,380	0.71%
2022/03/18	4	217.50	1	218.00	218.00	3	5,444	0.06%
2022/03/17	0	0.00	1	215.50	215.50	-1	5,503	-0.02%
2022/03/16	0	0.00	10	207.00	207.00	-10	5,541	-0.18%
2022/03/15	11	205.55	0	0.00	204.00	11	5,606	0.20%
2022/03/14	1	213.00	10	214.50	214.50	-9	5,694	-0.16%
2022/03/10	1	211.00	2	212.00	213.00	-1	6,114	-0.02%
2022/03/09	2	204.50	10	204.50	204.50	-8	6,145	-0.13%
2022/03/08	2	199.00	6	198.00	198.00	-4	6,239	-0.06%
2022/03/07	24	208.90	2	206.25	205.50	22	6,302	0.35%
2022/03/04	3	218.17	2	217.50	217.50	1	6,327	0.02%
2022/03/03	19	220.50	41	223.82	220.00	-22	6,458	-0.34%
2022/03/02	15	218.63	24	220.13	220.00	-9	6,569	-0.14%
2022/03/01	2	223.00	1	223.50	222.50	1	6,584	0.02%
2022/02/25	8	219.63	49	218.98	221.00	-41	6,628	-0.62%
2022/02/24	25	217.28	6.1	218.29	213.50	18.9	6,683	0.28%
2022/02/23	10	219.30	41.1	219.20	220.00	-31.1	6,765	-0.46%
2022/02/22	4	214.50	3	215.17	211.50	1	7,017	0.01%
2022/02/21	4	217.25	14	217.75	218.50	-10	7,564	-0.13%
2022/02/18	34	214.19	35.1	216.13	217.50	-1.1	8,065	-0.01%
2022/02/17	2	219.00	1	217.50	217.50	1	8,201	0.01%
2022/02/16	0	0.00	10	218.50	219.00	-10	8,291	-0.12%
2022/02/15	2	213.50	51	215.46	213.50	-49	8,324	-0.59%
2022/02/14	53	211.42	3.1	210.87	212.00	50	8,398	0.59%
2022/02/11	4	221.25	6	220.75	220.00	-2	8,439	-0.02%
2022/02/10	77	220.70	13	226.84	220.50	64	8,669	0.74%
2022/02/09	0	0.00	115	221.87	225.00	-115	8,714	-1.32%	大賣/鉅額交易
2022/02/08	3.1	214.02	104.1	214.66	215.00	-101.1	8,781	-1.15%	大賣/鉅額交易
2022/02/07	2	207.00	4	208.00	208.00	-2	8,799	-0.02%
2022/01/26	29	208.76	28	208.53	207.50	1	8,873	0.01%
2022/01/25	54	208.55	7	208.07	206.00	47	8,938	0.53%
2022/01/24	11	205.41	11	211.00	213.50	0	8,997	0.00%
2022/01/21	64.1	213.82	4	214.00	211.00	60.1	9,094	0.66%
2022/01/20	11	219.91	11.1	220.86	221.00	-0.1	9,324	0.00%
2022/01/19	25	220.20	33	223.94	221.50	-8	9,417	-0.08%
2022/01/18	84	225.85	93	228.56	224.00	-9	9,573	-0.09%
2022/01/17	58	222.48	38.2	224.37	225.00	19.8	9,576	0.21%
2022/01/14	83	217.11	73	222.34	224.50	10	9,618	0.10%
2022/01/13	1	219.94	32	220.98	223.00	-31	9,859	-0.31%
2022/01/12	231.2	217.96	2	218.07	216.50	229.2	9,788	2.34%	大買/鉅額交易
2022/01/11	42	236.19	10	235.00	235.00	32	9,581	0.33%
2022/01/10	2	241.25	4.2	244.51	245.50	-2.2	9,588	-0.02%
2022/01/07	48.2	244.41	22	246.45	240.00	26.2	9,654	0.27%
2022/01/06	59	253.82	19.1	257.53	250.00	40	9,635	0.41%
2022/01/05	43.1	265.87	6	272.00	262.50	37.1	9,570	0.39%
2022/01/04	19	284.24	29	286.26	282.50	-10	9,419	-0.11%
2022/01/03	18	282.53	6	282.17	282.50	12	9,494	0.13%
2021/12/30	13	279.42	9.2	280.87	282.00	3.9	9,616	0.04%
2021/12/29	6	278.83	1	279.00	278.50	5	9,888	0.05%
2021/12/28	5	281.91	3	281.00	278.50	2	10,125	0.02%
2021/12/27	3	281.50	2.1	281.85	284.00	0.9	10,187	0.01%
2021/12/24	4	286.75	1	284.50	282.50	3	10,270	0.03%
2021/12/23	4.1	284.21	4	284.62	282.00	0.1	10,288	0.00%
2021/12/22	6	283.83	4.1	282.41	281.00	2	10,301	0.02%
2021/12/21	15.2	282.47	18.1	281.98	282.50	-2.8	10,381	-0.03%
2021/12/20	12.1	286.66	17	284.91	282.50	-5	10,307	-0.05%
2021/12/17	10.1	288.93	7	287.08	290.50	3.1	10,192	0.03%
2021/12/16	12.2	284.10	15	288.50	287.00	-2.8	9,992	-0.03%
2021/12/15	6	267.92	14	270.39	272.50	-8	9,609	-0.08%
2021/12/14	1	265.50	1.1	262.50	259.00	-0.1	9,553	0.00%
2021/12/13	1	265.50	5	269.10	270.50	-4	9,539	-0.04%
2021/12/10	4	261.88	12	263.79	265.50	-8	9,557	-0.08%
2021/12/09	4	266.75	4	266.50	261.50	0	9,555	0.00%
2021/12/08	5	272.30	4	269.00	268.50	1	9,555	0.01%
2021/12/07	22	272.18	16	272.94	267.00	6	9,599	0.06%
2021/12/06	1	260.00	22	261.66	264.50	-21	9,410	-0.22%
2021/12/03	20	255.50	2	255.50	254.50	18	9,447	0.19%
2021/12/02	7	260.36	16.5	260.67	254.50	-9.5	9,558	-0.10%
2021/12/01	2	254.75	25.1	254.40	257.50	-23.1	9,695	-0.24%
2021/11/30	11	248.00	20	252.50	248.50	-9	9,809	-0.09%
2021/11/29	33.6	246.64	2	241.25	246.50	31.6	9,874	0.32%
2021/11/26	9	255.06	36	255.83	251.00	-27	9,929	-0.27%
2021/11/25	21.2	255.02	4	252.50	253.00	17.1	10,021	0.17%
2021/11/24	5.1	255.00	13.3	255.46	257.50	-8.2	10,071	-0.08%
2021/11/23	20.1	257.55	26	259.83	256.50	-5.9	10,093	-0.06%
2021/11/22	16	268.22	13.4	265.32	265.50	2.6	10,135	0.03%
2021/11/19	26	269.06	33	272.62	268.50	-7	10,232	-0.07%
2021/11/18	43	267.56	29.3	266.72	264.50	13.8	10,168	0.14%
2021/11/17	37.1	249.59	615.4	245.88	255.00	-578.2	9,799	-5.90%	大賣/鉅額交易
2021/11/16	21	231.07	151.2	230.95	232.00	-130.2	9,604	-1.36%	大賣/鉅額交易
2021/11/15	30	226.48	41	228.39	226.00	-11	9,735	-0.11%
2021/11/12	125	221.58	31	223.47	221.00	94	10,128	0.93%	大買/
2021/11/11	59	218.96	79	223.06	220.00	-20	10,218	-0.20%
2021/11/10	65	217.94	30	220.93	219.50	35	10,290	0.34%
2021/11/09	132.1	223.83	262	227.70	221.50	-129.9	10,373	-1.25%	大買/大賣/鉅額交易
2021/11/08	2.1	216.49	25.1	215.88	216.00	-23.1	10,265	-0.22%
2021/11/05	7	212.50	82	212.51	211.50	-75	10,462	-0.72%
2021/11/04	4	208.13	3	206.17	205.50	1	10,533	0.01%
2021/11/03	7	208.14	96	207.98	208.50	-89	10,766	-0.83%
2021/11/02	142	204.96	36	211.19	200.50	106	10,905	0.97%	大買/鉅額交易
2021/11/01	109.1	209.65	14	209.75	208.50	95.1	11,120	0.86%	大買/
2021/10/29	47	217.09	9	214.89	213.00	38	11,295	0.34%
2021/10/28	42	216.68	116.1	220.36	216.50	-74.1	11,663	-0.64%	大賣/
2021/10/27	14	203.82	4	203.00	205.00	10	11,675	0.09%
2021/10/26	5	201.70	6	202.33	199.50	-1	11,770	-0.01%
2021/10/25	5	189.80	16	192.66	193.50	-11	11,769	-0.09%
2021/10/22	69	190.80	38	191.18	191.00	31	11,912	0.26%
2021/10/21	29.3	201.93	28.1	201.23	194.50	1.2	12,062	0.01%
2021/10/20	7	193.21	5.1	194.19	193.50	1.9	12,121	0.02%
2021/10/19	3	191.00	14.1	191.08	191.00	-11.1	12,609	-0.09%
2021/10/18	2	182.50	6	183.42	185.50	-4	12,719	-0.03%
2021/10/15	31.1	186.38	6	186.33	185.00	25.1	12,805	0.20%
2021/10/14	19	183.53	10	181.60	184.00	9	12,805	0.07%
2021/10/13	6	180.00	8	178.25	177.00	-2	12,715	-0.02%
2021/10/08	18	193.25	13.1	193.97	188.50	4.9	12,660	0.04%
2021/10/07	13	191.96	38	193.01	191.50	-25	12,590	-0.20%
2021/10/06	30	190.98	26	195.00	189.00	4	12,516	0.03%
2021/10/05	22	190.29	8.1	190.87	195.50	13.9	12,300	0.11%
2021/10/04	1.1	186.95	2	180.25	178.00	-0.9	12,103	-0.01%
2021/10/01	4	190.50	5	191.90	189.50	-1	12,057	-0.01%
2021/09/30	14	193.50	2	195.00	195.50	12	12,032	0.10%
2021/09/29	2	201.75	14	202.71	199.00	-12	12,076	-0.10%
2021/09/28	4	214.00	3	213.83	208.50	1	12,365	0.01%
2021/09/27	0	0.00	5	211.70	214.00	-5	12,396	-0.04%
2021/09/24	0	0.00	1	210.00	207.50	-1	12,606	-0.01%
2021/09/23	3	202.33	5	204.20	201.50	-2	12,705	-0.02%
2021/09/22	11	203.23	2	201.50	200.50	9	12,799	0.07%
2021/09/17	40	205.44	10	212.05	213.50	30	12,770	0.23%
2021/09/16	11	208.23	2	209.50	206.00	9	12,761	0.07%
2021/09/15	18	207.19	19	209.29	210.50	-1	12,800	-0.01%
2021/09/14	34	210.72	1	212.46	210.00	33	12,875	0.26%
2021/09/13	24	212.00	1	212.50	210.00	23	12,984	0.18%
2021/09/10	92	213.83	1	216.00	218.00	91	13,122	0.69%
2021/09/09	0	0.00	65.1	213.89	213.50	-65.1	13,053	-0.50%
2021/09/08	76	208.36	43.1	211.42	207.00	32.9	13,004	0.25%
2021/09/07	44	213.73	95	215.46	213.00	-51	13,018	-0.39%
2021/09/06	309	217.51	27	225.96	212.00	282	13,121	2.15%	大買/鉅額交易
2021/09/03	87	230.75	83	235.71	231.50	4	13,002	0.03%
2021/09/02	92	233.81	3	230.17	228.00	89	13,116	0.68%
2021/09/01	69	236.91	47	236.48	237.00	22	13,352	0.16%
2021/08/31	52	230.62	26	233.27	229.00	26	13,326	0.20%
2021/08/30	25	223.80	3	226.00	226.50	22	13,286	0.17%
2021/08/27	32	224.70	2	225.50	226.50	30	13,384	0.22%
2021/08/26	12	229.96	8	226.00	226.00	4	13,595	0.03%
2021/08/25	18	225.08	11	225.59	232.00	7	13,844	0.05%
2021/08/24	15	224.83	15	229.63	222.50	0	14,243	0.00%
2021/08/23	7	234.14	5	236.00	234.00	2	14,417	0.01%
2021/08/20	11	226.64	9	227.61	228.00	2	14,704	0.01%
2021/08/19	27.1	230.46	13	234.73	221.00	14.1	15,041	0.09%
2021/08/18	68	240.62	26.1	233.58	245.50	41.9	15,380	0.27%
2021/08/17	33	253.18	71	256.27	248.00	-38	15,221	-0.25%
2021/08/16	47.1	264.04	45	266.27	263.50	2.1	15,504	0.01%
2021/08/13	39.4	271.52	37	270.77	266.50	2.4	15,771	0.02%
2021/08/12	14	278.71	14	281.14	277.00	0	16,288	0.00%
2021/08/11	53.1	286.06	9.1	290.46	281.00	44	16,540	0.27%
2021/08/10	4	292.50	15	296.53	293.50	-11	16,531	-0.07%
2021/08/09	89	297.47	37.1	308.97	291.00	51.9	16,737	0.31%
2021/08/06	12	312.83	17	314.44	308.00	-5	17,109	-0.03%
2021/08/05	81	309.90	59	313.86	313.00	22	17,368	0.13%
2021/08/04	57	300.18	74	306.57	311.50	-17	17,775	-0.10%
2021/08/03	69.1	301.66	48	306.33	302.50	21.1	17,640	0.12%
2021/08/02	12	303.83	60.2	299.91	308.00	-48.2	17,509	-0.28%
2021/07/30	71	285.58	70	283.79	280.00	1	17,665	0.01%
2021/07/29	31.1	273.39	21	274.67	277.00	10.1	17,938	0.06%
2021/07/28	15	281.56	1	275.50	275.00	14	17,987	0.08%
2021/07/27	29	299.48	5	303.70	294.00	24	18,201	0.13%
2021/07/26	23.1	309.71	185.3	307.53	308.00	-162.2	18,245	-0.89%	大賣/鉅額交易
2021/07/23	221.1	301.42	326	308.45	293.00	-105	18,170	-0.58%	大買/大賣/鉅額交易
2021/07/22	5	283.20	112.1	284.55	292.00	-107.1	17,903	-0.60%	大賣/鉅額交易
2021/07/21	52.1	265.78	34.2	266.30	265.50	18	17,884	0.10%
2021/07/20	40.2	283.96	16	290.78	280.00	24.2	17,950	0.13%
2021/07/19	3	292.33	28	297.27	298.00	-25	18,202	-0.14%
2021/07/16	63	292.92	45	298.00	293.00	18	18,493	0.10%
2021/07/15	94	294.87	29	298.97	294.50	65	18,749	0.35%
2021/07/14	8	288.45	41	296.05	297.50	-33	18,984	-0.17%
2021/07/13	191.2	295.82	5	295.70	290.00	186.2	19,197	0.97%	大買/鉅額交易
2021/07/12	15	303.00	5	310.00	301.00	10	19,561	0.05%
2021/07/09	38	306.58	20	305.00	303.00	18	19,967	0.09%
2021/07/08	23	312.57	12	316.38	313.00	11	20,442	0.05%
2021/07/07	21	313.17	4	316.13	311.50	17	20,778	0.08%
2021/07/06	36	321.46	29.2	323.20	318.00	6.9	21,045	0.03%
2021/07/05	42.2	333.82	41.7	338.13	334.00	0.4	21,315	0.00%
2021/07/02	3.2	318.27	8.1	318.45	319.50	-4.9	21,064	-0.02%
2021/07/01	11	315.82	13	313.35	311.00	-2	20,890	-0.01%
2021/06/30	5.5	307.23	18	308.11	307.50	-12.5	20,642	-0.06%
2021/06/29	6	300.17	5	300.30	295.50	1	20,487	0.00%
2021/06/28	1	290.00	4.3	295.63	295.00	-3.3	20,342	-0.02%
2021/06/25	64	294.01	31	291.05	290.00	33	20,256	0.16%
2021/06/24	3	288.35	10	291.25	293.00	-7	20,188	-0.03%
2021/06/23	15	294.13	5	297.50	293.00	10	20,102	0.05%
2021/06/22	23	293.35	20	295.18	283.00	3	19,932	0.02%
2021/06/21	13.1	295.23	11.1	300.69	290.00	2.1	19,755	0.01%
2021/06/18	2.2	324.99	1	327.00	315.50	1.2	19,568	0.01%
2021/06/17	2.1	318.08	8	316.25	319.00	-5.9	19,999	-0.03%
2021/06/16	19	327.82	12	326.33	320.00	7	20,601	0.03%
2021/06/15	6.1	328.38	16.3	333.41	337.50	-10.3	20,655	-0.05%
2021/06/11	6.1	325.14	12.2	324.75	319.00	-6.1	20,896	-0.03%
2021/06/10	26	327.40	8.2	331.57	320.50	17.8	21,010	0.08%
2021/06/09	8.5	315.52	11	324.06	325.00	-2.5	21,136	-0.01%
2021/06/08	20	313.20	14	315.14	309.50	6	21,276	0.03%
2021/06/07	8.3	309.13	3	308.50	308.00	5.3	21,834	0.02%
2021/06/04	4	317.38	4	316.00	315.00	0	22,590	0.00%
2021/06/03	18	317.00	19	317.21	317.50	-1	23,132	0.00%
2021/06/02	55	307.50	75.3	308.74	308.00	-20.3	22,840	-0.09%
2021/06/01	64	332.34	52	331.35	312.50	12	22,469	0.05%
2021/05/31	38	336.74	46.1	337.98	334.00	-8.1	21,876	-0.04%
2021/05/28	38.1	334.98	56.1	333.99	330.00	-18	21,498	-0.08%
2021/05/27	114	320.46	115	314.57	321.50	-1	21,043	0.00%	大買/大賣/
2021/05/26	17	315.06	33	314.52	307.00	-16	20,405	-0.08%
2021/05/25	18.3	302.47	17	292.43	303.50	1.3	19,806	0.01%
2021/05/24	13	256.62	20	268.55	276.00	-7	19,478	-0.04%
2021/05/21	70	249.52	51	253.38	251.00	19	19,083	0.10%
2021/05/20	97	257.09	37	255.53	250.00	60	18,717	0.32%
2021/05/19	24	253.38	21.1	251.04	254.50	2.9	19,163	0.02%
2021/05/18	32	225.19	33	224.33	231.50	-1	19,224	-0.01%
2021/05/17	32	218.70	18	224.69	210.50	14	18,991	0.07%
2021/05/14	45.1	244.09	63	244.77	232.00	-17.9	20,039	-0.09%
2021/05/13	47	229.73	53	234.62	231.00	-6	21,065	-0.03%
2021/05/12	152	255.95	140	243.37	232.50	12	21,372	0.06%	大買/大賣/
2021/05/11	15	260.83	8	264.00	258.00	7	21,211	0.03%
2021/05/10	62	297.76	82	300.52	286.50	-20	21,479	-0.09%
2021/05/07	49	293.71	31	291.42	303.50	18	21,618	0.08%
2021/05/06	13	281.65	17	285.71	276.00	-4	21,705	-0.02%
2021/05/05	30	303.82	25	309.98	287.50	5	21,753	0.02%
2021/05/04	28	302.20	28	303.52	319.00	0	21,894	0.00%
2021/05/03	18	314.64	37	314.00	306.50	-19	21,659	-0.09%
2021/04/29	45	336.63	44.1	337.20	330.00	0.9	21,393	0.00%
2021/04/28	19.1	345.83	35	346.90	333.00	-15.9	21,104	-0.08%
2021/04/27	22	365.36	28	366.09	354.00	-6	20,840	-0.03%
2021/04/26	15	374.27	13	375.62	371.00	2	20,640	0.01%
2021/04/23	6	358.33	16	372.60	377.00	-10	20,423	-0.05%
2021/04/22	46	375.18	42	373.11	350.00	4	20,056	0.02%
2021/04/21	17.1	363.16	24	366.44	377.50	-7	19,774	-0.04%
2021/04/20	14	372.86	17.1	374.40	366.50	-3.1	19,463	-0.02%
2021/04/19	39	369.45	29	369.38	364.00	10	19,179	0.05%
2021/04/16	23	378.93	17.1	378.22	379.00	5.9	18,902	0.03%
2021/04/15	50	354.55	35	349.00	356.00	15	19,346	0.08%
2021/04/14	22	337.72	25	336.50	335.50	-3	19,082	-0.02%
2021/04/13	32	356.66	30	354.03	352.00	2	18,903	0.01%
2021/04/12	26	353.25	38.1	342.33	330.00	-12.1	18,907	-0.06%
2021/04/09	81.1	378.82	88	369.46	366.50	-6.9	18,943	-0.04%
2021/04/08	2	361.25	13	357.85	371.00	-11	18,524	-0.06%
2021/04/07	0	0.00	4	326.63	337.50	-4	18,423	-0.02%
2021/04/06	0.1	325.00	2	320.00	325.00	-2	18,440	-0.01%
2021/04/01	14	300.50	3.2	300.04	300.50	10.8	18,437	0.06%
2021/03/31	0	0.00	19	292.37	287.00	-19	18,432	-0.10%
2021/03/26	0	0.00	10	289.05	292.00	-10	18,561	-0.05%
2021/03/25	2	271.00	0	0.00	270.00	2	18,578	0.01%
2021/03/24	2	264.21	2	278.00	278.00	0	18,639	0.00%
2021/03/23	43	259.28	11	261.23	270.00	32	18,732	0.17%
2021/03/22	95.1	286.46	137	294.71	284.00	-42	18,926	-0.22%	大賣/
2021/03/19	73	291.28	62.5	291.45	290.00	10.5	18,728	0.06%
2021/03/18	4	271.63	14	270.18	276.00	-10	18,083	-0.06%
2021/03/17	30.1	271.04	31	265.16	251.00	-0.9	17,879	0.00%
2021/03/16	3.1	254.05	7	253.43	256.50	-3.9	18,194	-0.02%
2021/03/15	22	227.30	19	225.39	233.50	3	18,008	0.02%
2021/03/12	84	214.16	65	214.87	212.50	19	17,699	0.11%
2021/03/11	57	207.01	54	205.43	209.00	3	17,452	0.02%
2021/03/10	36	208.57	28	208.43	199.00	8	16,910	0.05%
2021/03/09	18	200.33	15	201.93	203.50	3	16,298	0.02%
2021/03/08	2	193.00	9	189.11	188.00	-7	15,699	-0.04%
2021/03/05	3	206.33	1	210.00	208.50	2	15,741	0.01%
2021/03/04	1	217.50	0	0.00	216.50	1	15,765	0.01%
2021/03/03	5	219.00	14	218.68	221.00	-9	15,862	-0.06%
2021/03/02	3	215.00	12	215.58	205.50	-9	15,996	-0.06%
2021/02/26	0	0.00	4	209.38	213.00	-4	16,270	-0.02%
2021/02/25	0	0.00	1	212.50	203.50	-1	16,294	-0.01%
2021/02/24	0	0.00	37	207.99	205.00	-37	16,318	-0.23%
2021/02/23	52	192.78	98	196.09	206.00	-46	16,418	-0.28%
2021/02/22	51	195.63	4	198.38	198.00	47	16,499	0.28%
2021/02/19	70	213.28	38	213.16	206.50	32	16,482	0.19%
2021/02/18	17	200.74	15	203.70	208.00	2	15,374	0.01%
2021/02/17	6	189.33	12	189.42	189.50	-6	14,929	-0.04%
2021/02/05	30.1	166.02	85	166.89	172.50	-54.9	14,868	-0.37%
2021/02/04	43	153.71	48	155.77	157.00	-5	13,420	-0.04%
2021/02/03	17	141.35	37.1	141.94	146.00	-20.1	11,733	-0.17%
2021/02/02	24	134.08	16	134.25	133.00	8	10,947	0.07%
2021/02/01	7	128.29	4	127.75	130.50	3	10,411	0.03%
2021/01/29	24	133.67	11	136.36	127.00	13	10,001	0.13%
2021/01/28	13	137.46	22.1	129.85	136.00	-9.1	9,454	-0.10%
2021/01/27	9.1	125.85	7	123.79	127.00	2.1	8,914	0.02%
2021/01/26	13	126.38	13	126.50	126.00	0	8,380	0.00%
2021/01/25	18.1	149.38	1	141.50	139.50	17.1	7,997	0.21%
2021/01/22	20	156.00	21	154.48	155.00	-1	7,810	-0.01%
2021/01/21	15	149.83	25.8	148.74	152.00	-10.8	7,793	-0.14%
2021/01/20	4.1	150.79	7	142.50	142.50	-2.9	7,772	-0.04%
2021/01/19	0	156.00	53	161.00	158.00	-53	7,755	-0.68%
2021/01/18	0	0.00	7	156.07	156.50	-7	7,787	-0.09%
2021/01/15	0.1	154.50	10	150.60	154.50	-9.9	7,836	-0.13%
2021/01/14	0	0.00	21	152.05	155.00	-21	7,819	-0.27%
2021/01/13	0	0.00	12	141.92	143.00	-12	7,769	-0.15%
2021/01/12	48.1	133.05	38	136.00	136.00	10.1	7,745	0.13%
2021/01/11	28	141.50	28	144.50	142.00	0	7,744	0.00%
2021/01/08	96	153.68	58.1	150.57	141.50	37.9	7,744	0.49%
2021/01/07	11	142.55	26	146.58	147.00	-15	6,863	-0.22%
2021/01/06	25	134.06	15	136.43	134.00	10	6,667	0.15%
2021/01/05	29	137.95	66	140.20	143.00	-37	6,362	-0.58%
2021/01/04	24	132.33	107	134.93	135.00	-83	6,202	-1.34%	大賣/
2020/12/31	0	0.00	6	123.00	123.00	-6	5,860	-0.10%
2020/12/30	0	0.00	2	112.50	112.00	-2	5,882	-0.03%
2020/12/29	0	0.00	3	111.00	111.00	-3	5,873	-0.05%
2020/12/28	0	0.00	6	106.83	107.00	-6	5,838	-0.10%
2020/12/25	0	0.00	16	102.94	103.00	-16	5,819	-0.27%
2020/12/24	0	0.00	71	98.03	98.40	-71	5,789	-1.23%
2020/12/23	0	0.00	113	88.97	91.00	-113	5,724	-1.97%	大賣/鉅額交易
2020/12/22	93	82.80	30	91.20	82.80	63	5,705	1.10%
2020/12/21	106	88.93	2	90.40	92.00	104	5,672	1.83%	大買/鉅額交易
2020/12/18	9	92.00	13	94.76	92.00	-4	5,652	-0.07%
2020/12/17	20	89.50	28	89.94	92.60	-8	5,630	-0.14%
2020/12/16	42.1	85.77	40	86.18	84.20	2.1	5,657	0.04%
2020/12/15	55	83.23	54.3	84.99	86.20	0.7	5,516	0.01%
2020/12/14	0	0.00	1	78.40	78.40	-1	5,225	-0.02%
2020/12/11	12	71.30	1.3	71.30	71.30	10.7	5,185	0.21%
2020/12/10	22	64.97	81	64.18	64.90	-59	5,154	-1.14%
2020/12/09	0	0.00	9	63.20	63.20	-9	4,332	-0.21%
2020/12/08	5	55.00	11	57.50	57.50	-6	4,286	-0.14%
2020/12/07	32	52.30	14	51.55	52.30	18	4,200	0.43%
2020/12/04	8	46.75	5	47.68	47.60	3	3,960	0.08%
2020/12/03	6	46.30	36	46.54	46.30	-30	3,815	-0.79%
2020/12/02	18	45.21	9	43.79	43.75	9	3,568	0.25%
2020/12/01	2	43.43	6	43.51	43.10	-4	3,575	-0.11%
2020/11/30	3	43.03	2	43.35	42.90	1	3,697	0.03%
2020/11/27	2	42.18	8	42.64	42.45	-6	3,643	-0.16%
2020/11/26	14	41.74	15	41.62	41.75	-1	3,505	-0.03%
2020/11/25	3	40.37	13	41.01	41.60	-10	3,338	-0.30%
2020/11/24	3	39.22	1	39.50	39.15	2	3,032	0.07%
2020/11/23	1	38.45	2	38.83	38.90	-1	2,993	-0.03%
2020/11/20	22	38.41	2	38.28	38.35	20	3,003	0.67%
2020/11/19	2	38.70	2	38.60	39.30	0	2,904	0.00%
2020/11/18	1	37.70	6	38.10	37.80	-5	2,800	-0.18%
2020/11/17	0	0.00	1	37.70	37.55	-1	2,755	-0.04%
2020/11/16	0	0.00	5	37.45	37.45	-5	2,768	-0.18%
2020/11/13	0	0.00	2	36.98	37.00	-2	2,769	-0.07%
2020/11/12	2	36.60	3	37.03	36.35	-1	2,774	-0.04%
2020/11/10	6	36.77	7	37.17	36.30	-1	2,799	-0.04%
2020/11/09	1	36.60	5	36.90	36.60	-4	2,771	-0.14%
2020/11/05	1	35.60	0	0.00	35.55	1	2,839	0.04%
2020/11/04	1	35.40	1	35.75	35.75	0	2,881	0.00%
2020/11/03	1	35.20	2	35.38	35.25	-1	2,887	-0.03%
2020/10/30	6	35.73	1	35.90	35.05	5	2,961	0.17%
2020/10/28	6	37.19	0	0.00	36.20	6	3,046	0.20%
2020/10/27	8	37.54	5	37.47	37.05	3	3,039	0.10%
2020/10/26	2	37.28	3	37.68	37.40	-1	3,045	-0.03%
2020/10/23	2	37.23	8	37.41	37.05	-6	3,018	-0.20%
2020/10/21	1	36.75	1	37.10	36.50	0	2,956	0.00%
2020/10/19	1	36.60	1	37.00	36.65	0	2,963	0.00%
2020/10/16	1	37.00	2	36.65	36.00	-1	2,947	-0.03%
2020/10/15	0	0.00	1	36.75	36.45	-1	2,932	-0.03%
2020/10/13	11	37.21	9	38.01	37.15	2	2,893	0.07%
2020/10/12	10	38.96	5	38.39	38.10	5	2,832	0.18%
2020/10/08	2	36.98	7	37.14	37.25	-5	2,580	-0.19%
2020/10/07	10	36.63	14	37.05	36.20	-4	2,510	-0.16%
2020/09/29	0	0.00	1	34.50	34.45	-1	2,555	-0.04%
2020/09/25	1	34.60	3	33.70	33.60	-2	2,672	-0.07%
2020/09/24	1	34.50	0	0.00	34.50	1	2,699	0.04%
2020/09/23	0	0.00	5	36.82	35.75	-5	2,791	-0.18%
2020/09/22	16	36.75	20	37.20	36.60	-4	2,839	-0.14%
2020/09/21	12	37.30	11	37.19	37.20	1	2,802	0.04%
2020/09/18	6	36.82	4	37.04	36.45	2	2,706	0.07%
2020/09/17	1	36.05	0	0.00	36.60	1	2,726	0.04%
2020/09/09	0	0.00	8	35.09	35.40	-8	2,600	-0.31%
2020/09/07	15	36.69	3	36.07	35.95	12	2,538	0.47%
2020/09/04	13	37.66	14	38.46	38.20	-1	2,461	-0.04%
2020/09/03	63	37.76	74	37.19	36.70	-11	2,313	-0.48%
2020/09/02	2	34.15	3	34.47	34.50	-1	2,156	-0.05%
2020/08/27	2	33.93	1	33.95	33.95	1	2,209	0.05%
2020/08/26	1	34.75	3	34.20	34.15	-2	2,197	-0.09%
2020/08/25	0	0.00	11	32.46	32.65	-11	2,137	-0.51%
2020/08/21	1	31.20	3	31.52	31.90	-2	2,100	-0.10%
2020/08/20	4	30.88	3	31.28	30.75	1	2,085	0.05%
2020/08/19	1	34.00	0	0.00	33.60	1	2,045	0.05%
2020/08/18	6	35.06	2	34.95	34.65	4	2,015	0.20%
2020/08/17	2	36.10	2	35.88	35.55	0	2,002	0.00%
2020/08/13	2	34.98	2	35.23	35.10	0	1,969	0.00%
2020/08/12	1	34.85	3	35.03	34.95	-2	1,949	-0.10%
2020/08/11	9	36.24	8	35.58	35.35	1	1,931	0.05%
2020/08/10	4	35.78	5	35.57	36.30	-1	1,848	-0.05%
2020/08/06	3	35.82	7	35.84	35.40	-4	1,796	-0.22%
2020/08/05	3	36.20	0	0.00	36.30	3	1,762	0.17%
2020/08/04	10	35.85	26	35.72	37.00	-16	1,701	-0.94%
2020/08/03	4	34.48	0	0.00	34.00	4	1,597	0.25%
2020/07/29	0	0.00	1	34.00	34.00	-1	1,547	-0.06%
2020/07/28	1	31.60	10	32.60	31.50	-9	1,521	-0.59%
2020/07/24	10	34.09	0	0.00	33.25	10	1,501	0.67%
2020/07/21	1	34.00	1	34.00	34.60	0	1,462	0.00%
2020/07/13	15	35.00	1	34.85	34.70	14	1,406	1.00%
2020/07/10	5	35.06	4	34.78	34.00	1	1,387	0.07%
2020/07/09	0	0.00	7	35.04	35.00	-7	1,367	-0.51%
2020/07/08	0	0.00	6	35.14	34.85	-6	1,329	-0.45%
2020/07/07	11	34.24	2	34.40	34.00	9	1,278	0.70%
2020/07/06	3	34.22	0	0.00	34.50	3	1,242	0.24%
2020/07/02	7	33.55	2	33.43	32.70	5	1,116	0.45%
2020/07/01	0	0.00	3	33.15	33.50	-3	998	-0.30%
2020/06/30	3	31.00	0	0.00	31.10	3	928	0.32%
2020/06/29	0	0.00	4	30.90	31.10	-4	922	-0.43%
2020/06/24	4	30.00	11	32.00	31.50	-7	883	-0.79%
2020/06/15	11	27.70	0	0.00	27.45	11	802	1.37%
2020/06/11	3	28.32	2	29.05	28.20	1	812	0.12%
2020/06/09	0	0.00	10	30.60	30.05	-10	811	-1.23%
2020/06/08	0	0.00	1	29.25	29.55	-1	780	-0.13%
2020/06/03	0	0.00	1	28.40	28.70	-1	719	-0.14%
2020/06/02	0	0.00	1	28.30	27.90	-1	704	-0.14%
2020/05/28	1	28.00	0	0.00	27.30	1	699	0.14%
2020/05/27	1	27.30	0	0.00	27.35	1	703	0.14%
2020/05/26	0	0.00	2	27.40	27.35	-2	710	-0.28%
2020/05/20	2	27.80	2	27.50	27.65	0	688	0.00%
2020/05/15	1	26.40	0	0.00	26.30	1	686	0.15%
2020/04/30	0	0.00	4	28.08	28.00	-4	681	-0.59%
2020/04/27	4	27.60	0	0.00	27.80	4	729	0.55%
2020/04/22	0	0.00	3	26.53	26.60	-3	740	-0.41%
2020/04/21	1	26.20	1	26.60	26.05	0	744	0.00%
2020/04/17	1	27.20	0	0.00	27.20	1	762	0.13%
2020/04/16	0	0.00	0	27.60	27.10	0	777	0.00%
2020/04/09	0	0.00	0.3	25.70	25.70	-0.3	770	-0.04%
2020/04/08	1	25.85	0	0.00	26.10	1	769	0.13%
2020/04/07	5	24.80	0	0.00	24.95	5	763	0.66%
2020/03/31	1	23.80	3	24.13	23.80	-2	774	-0.26%
2020/03/30	2	22.90	0	0.00	23.55	2	770	0.26%
2020/03/27	3	23.90	3	23.35	23.35	0	773	0.00%
2020/03/26	0	0.00	2	23.00	22.95	-2	761	-0.26%
2020/03/20	0	0.00	3	20.40	21.20	-3	781	-0.38%
2020/03/19	3	19.35	1	20.70	19.30	2	795	0.25%
2020/03/18	0	0.00	0	21.40	21.40	0	1,023	0.00%
2020/03/17	0	0.00	8	22.50	22.50	-8	1,060	-0.75%
2020/03/12	0	0.00	3	27.40	27.40	-3	1,052	-0.28%
2020/03/06	0	0.00	5	32.05	32.15	-5	1,083	-0.46%
2020/02/24	1	33.50	0	0.00	33.50	1	1,105	0.09%
2020/02/20	0	0.00	5	34.25	34.15	-5	1,106	-0.45%
2020/02/14	0	0.00	1	34.00	33.90	-1	1,184	-0.08%
2020/02/06	0	0.00	2	33.70	34.15	-2	1,267	-0.16%
2020/02/05	5	33.80	5	33.40	33.20	0	1,292	0.00%
2020/02/04	0	0.00	1	32.85	33.35	-1	1,297	-0.08%
2020/02/03	5	32.00	0	0.00	32.10	5	1,310	0.38%
2020/01/30	2	34.40	2	34.30	34.20	0	1,386	0.00%
2020/01/17	4	37.76	0	0.00	37.70	4	1,531	0.26%
2020/01/16	2	38.10	1	38.00	38.00	1	1,675	0.06%
2020/01/15	2	37.55	0	0.00	37.55	2	1,767	0.11%
2020/01/13	2	38.10	0	0.00	38.10	2	1,991	0.10%
2020/01/09	0	0.00	0.4	36.75	36.75	-0.4	2,174	-0.02%
2020/01/08	2	36.45	0	0.00	36.35	2	2,210	0.09%
2020/01/06	1	36.65	2	36.68	36.55	-1	2,281	-0.04%
2020/01/03	0	0.00	5	37.63	37.10	-5	2,288	-0.22%
2020/01/02	11	37.60	3	37.67	37.65	8	2,289	0.35%
2019/12/27	0	0.00	3	38.17	38.15	-3	2,289	-0.13%
2019/12/26	1	37.85	0	0.00	37.65	1	2,280	0.04%
2019/12/25	1	37.70	0	0.00	37.85	1	2,281	0.04%
2019/12/24	1	37.70	0	0.00	37.50	1	2,283	0.04%
2019/12/20	2	37.70	0	0.00	37.75	2	2,309	0.09%
2019/12/19	0	0.00	2	38.00	37.95	-2	2,300	-0.09%
2019/12/18	1	38.60	0	0.00	38.50	1	2,286	0.04%
2019/12/16	0	0.00	12	38.85	38.90	-12	2,263	-0.53%
2019/12/13	21	40.77	29	39.91	39.10	-8	2,239	-0.36%
2019/12/12	10	39.45	21	39.18	39.40	-11	1,992	-0.55%
2019/12/09	2	39.30	0	0.00	39.05	2	1,949	0.10%
2019/12/06	7	38.65	0	0.00	38.65	7	1,922	0.36%
2019/12/04	0	0.00	6	38.10	38.00	-6	1,906	-0.31%
2019/12/03	4	38.98	1	39.15	38.70	3	1,904	0.16%
2019/11/29	1	37.40	0	0.00	37.50	1	1,842	0.05%
2019/11/27	1	37.80	1	37.95	37.65	0	1,914	0.00%
2019/11/21	1	37.65	0	0.00	37.60	1	1,988	0.05%
2019/11/18	1	38.30	0	0.00	38.40	1	2,010	0.05%
2019/11/14	1	37.10	0	0.00	38.05	1	1,961	0.05%
2019/11/11	2	36.68	0	0.00	36.50	2	1,950	0.10%
2019/11/08	16	38.45	0	0.00	38.40	16	1,910	0.84%
2019/11/06	1	39.50	1	40.20	39.50	0	1,888	0.00%
2019/11/04	0	0.00	2	39.90	39.30	-2	1,866	-0.11%
2019/10/31	0	0.00	1	39.40	39.10	-1	1,846	-0.05%
2019/10/29	2	39.70	0	0.00	39.40	2	1,811	0.11%
2019/10/25	4	40.56	2	40.88	41.05	2	1,654	0.12%
2019/10/24	4	41.13	2	41.03	41.05	2	1,558	0.13%
2019/10/23	0	0.00	1	40.50	40.80	-1	1,434	-0.07%
2019/10/22	0	0.00	7	40.41	40.50	-7	1,348	-0.52%
2019/10/21	1	39.95	2	39.63	39.95	-1	1,230	-0.08%
2019/10/18	12	39.04	38	38.89	39.50	-26	1,178	-2.21%
2019/10/17	0	0.00	7	38.96	39.20	-7	1,020	-0.69%
2019/10/16	5	37.65	30	37.72	37.75	-25	989	-2.53%
2019/10/14	2	37.60	0	0.00	37.60	2	964	0.21%
2019/10/09	2	35.00	0	0.00	35.05	2	903	0.22%
2019/10/08	5	35.90	0	0.00	35.60	5	891	0.56%
2019/10/07	5	36.45	0	0.00	36.50	5	880	0.57%
2019/10/04	2	36.00	10	36.38	36.35	-8	892	-0.90%
2019/10/02	5	36.80	0	0.00	36.80	5	903	0.55%
2019/10/01	1	37.60	2	37.60	37.20	-1	937	-0.11%
2019/09/26	2	38.35	0	0.00	38.20	2	935	0.21%
2019/09/25	0	0.00	2	38.05	38.45	-2	935	-0.21%
2019/09/19	0	0.00	10	37.75	37.75	-10	929	-1.08%
2019/09/18	2	37.85	0	0.00	37.75	2	933	0.21%
2019/09/10	0	0.00	40	38.00	37.65	-40	991	-4.03%
2019/09/02	0	0.00	31	39.52	39.55	-31	980	-3.16%
2019/08/30	41	40.53	3	40.25	39.85	38	977	3.89%
2019/08/29	30	40.60	0	0.00	40.70	30	943	3.18%
2019/08/28	3	40.40	2	40.40	40.50	1	926	0.11%
2019/08/26	0	0.00	2	39.20	38.85	-2	1,009	-0.20%
2019/08/20	0	0.00	1	38.70	38.70	-1	991	-0.10%
2019/08/19	1	38.90	0	0.00	38.70	1	990	0.10%
2019/08/16	0	0.00	10	37.85	38.25	-10	988	-1.01%
2019/08/13	0	0.00	1	37.20	36.85	-1	1,006	-0.10%
2019/08/12	0	0.00	3	37.00	37.45	-3	1,023	-0.29%
2019/07/26	0	0.00	5.5	40.63	40.55	-5.5	1,186	-0.46%
2019/07/24	0	0.00	4	39.95	39.95	-4	1,185	-0.34%
2019/07/23	0	0.00	1	40.40	40.30	-1	1,199	-0.08%
2019/07/22	1	40.55	3	40.32	40.70	-2	1,268	-0.16%
2019/07/18	0	0.00	1	40.15	39.80	-1	1,431	-0.07%
2019/07/17	1	39.30	0	0.00	39.60	1	1,409	0.07%
2019/07/16	3	38.85	0	0.00	39.30	3	1,431	0.21%
2019/07/15	2	38.50	0	0.00	38.50	2	1,438	0.14%
2019/07/10	14	38.66	0	0.00	38.65	14	1,671	0.84%
2019/07/09	0	0.00	4	39.15	39.10	-4	1,678	-0.24%
2019/07/05	4	40.43	10	40.40	40.70	-6	1,739	-0.34%
2019/07/02	2	39.50	0	0.00	39.35	2	1,813	0.11%
2019/07/01	0	0.00	1	39.20	39.05	-1	1,891	-0.05%
2019/06/27	0	0.00	10	38.38	38.35	-10	1,962	-0.51%
2019/06/26	1	37.80	5	37.90	37.85	-4	1,982	-0.20%
2019/06/25	0	0.00	5	38.65	38.20	-5	2,016	-0.25%
2019/06/21	0	0.00	25	39.09	39.00	-25	2,060	-1.21%
2019/06/19	2	39.25	1	39.35	39.40	1	2,146	0.05%
2019/06/18	0	0.00	20	39.08	38.80	-20	2,174	-0.92%
2019/06/11	1	38.65	0	0.00	38.15	1	2,506	0.04%
2019/06/04	1	38.00	0	0.00	37.65	1	2,471	0.04%
2019/06/03	5	39.00	5	38.80	38.50	0	2,463	0.00%
2019/05/31	0	0.00	20	38.85	40.15	-20	2,416	-0.83%
2019/05/30	0	0.00	2	36.83	37.05	-2	2,348	-0.09%
2019/05/29	8	35.85	1	35.55	36.20	7	2,357	0.30%
2019/05/28	0	0.00	12	36.18	36.10	-12	2,372	-0.51%
2019/05/23	30	36.70	0	0.00	36.65	30	2,460	1.22%
2019/05/21	11	36.65	0	0.00	37.50	11	2,471	0.45%
2019/05/20	0	0.00	35	38.00	38.05	-35	2,466	-1.42%
2019/05/17	25	38.21	0	0.00	38.35	25	2,477	1.01%
2019/05/15	1	39.00	1	39.75	39.55	0	2,520	0.00%
2019/05/14	2	39.10	1	38.55	39.10	1	2,554	0.04%
2019/05/13	21	39.95	0	0.00	39.50	21	2,535	0.83%
2019/05/10	1	40.40	1	42.00	41.50	0	2,505	0.00%
2019/05/09	2	42.68	0	0.00	41.50	2	2,479	0.08%
2019/05/07	2	44.30	0	0.00	44.10	2	2,452	0.08%
2019/05/06	1	44.20	0	0.00	44.00	1	2,436	0.04%
2019/05/03	1	45.00	1	46.00	46.00	0	2,408	0.00%
2019/05/02	5	45.65	0	0.00	45.35	5	2,395	0.21%
2019/04/29	1	44.65	4	44.55	45.00	-3	2,367	-0.13%
2019/04/26	24	46.06	30	45.97	46.00	-6	2,341	-0.26%
2019/04/25	37	49.04	10	48.80	49.05	27	2,243	1.20%
2019/04/24	0	0.00	1	47.20	47.45	-1	2,064	-0.05%
2019/04/23	2	46.45	0	0.00	46.80	2	2,042	0.10%
2019/04/22	5	47.26	15	47.28	47.00	-10	2,035	-0.49%
2019/04/18	13	46.43	1	46.85	45.50	12	1,996	0.60%
2019/04/17	27	48.22	27	49.14	47.30	0	1,952	0.00%
2019/04/16	11	45.85	13	47.68	47.80	-2	1,801	-0.11%
2019/04/12	11	47.43	0	0.00	45.85	11	1,733	0.63%
2019/04/10	1	47.95	0	0.00	47.90	1	1,651	0.06%
2019/04/08	1	47.10	0	0.00	47.00	1	1,563	0.06%
2019/04/03	1	47.20	0	0.00	47.05	1	1,534	0.07%
2019/04/02	1	46.00	6	45.58	46.00	-5	1,449	-0.34%
2019/04/01	5	44.34	0	0.00	44.80	5	1,403	0.36%
2019/03/28	2	44.85	0	0.00	44.70	2	1,351	0.15%
2019/03/27	6	46.33	1	46.70	46.15	5	1,328	0.38%
2019/03/26	15	47.17	10	46.85	46.95	5	1,324	0.38%
2019/03/25	0	0.00	3	47.90	47.90	-3	1,309	-0.23%
2019/03/22	13	48.38	7	48.46	48.70	6	1,272	0.47%
2019/03/21	4	48.19	1	47.65	48.00	3	1,218	0.25%
2019/03/20	24	48.28	53	47.63	48.30	-29	1,163	-2.49%
2019/03/19	16	44.65	9	46.65	46.35	7	1,030	0.68%
2019/03/18	11	42.20	2	43.10	44.10	9	896	1.00%
2019/03/11	1	40.10	0	0.00	40.10	1	867	0.12%
2019/03/08	1	38.90	0	0.00	39.65	1	891	0.11%
2019/02/27	0	0.00	1	41.30	41.30	-1	960	-0.10%
2019/02/26	12	41.98	5	42.30	41.90	7	957	0.73%
2019/02/25	1	41.00	3	41.10	41.35	-2	953	-0.21%
2019/02/22	0	0.00	1	41.35	41.45	-1	989	-0.10%
2019/02/19	10	40.00	1	39.85	40.20	9	941	0.96%
2019/02/18	5	40.30	0	0.00	40.15	5	935	0.53%
2019/02/14	0	0.00	1	40.55	40.85	-1	898	-0.11%
2019/02/13	2	39.25	6	41.35	42.00	-4	858	-0.47%
2019/01/30	4	37.63	0	0.00	37.55	4	791	0.51%
2019/01/29	0	0.00	6	37.50	37.70	-6	806	-0.74%
2019/01/28	0	0.00	1	37.90	37.90	-1	824	-0.12%
2019/01/24	0	0.00	20	37.05	37.40	-20	958	-2.09%
2019/01/14	0	0.00	1	37.90	38.15	-1	1,261	-0.08%
2019/01/08	1	36.50	0	0.00	36.50	1	1,406	0.07%
2019/01/07	0	0.00	10.3	36.60	36.60	-10.3	1,413	-0.73%
2019/01/03	0	0.00	2	37.10	37.00	-2	1,439	-0.14%
2019/01/02	0	0.00	3	36.83	37.00	-3	1,438	-0.21%
2018/12/27	1	37.15	0	0.00	36.80	1	1,440	0.07%
2018/12/14	1	36.60	0	0.00	36.95	1	1,430	0.07%
2018/12/10	1	36.60	0	0.00	36.50	1	1,447	0.07%
2018/12/07	1	36.85	0	0.00	36.80	1	1,446	0.07%
2018/12/05	1	39.30	0	0.00	39.15	1	1,419	0.07%
2018/12/04	2	40.00	5	41.12	40.60	-3	1,419	-0.21%
2018/12/03	0	0.00	1	40.20	39.90	-1	1,402	-0.07%
2018/11/29	3	40.80	2	40.30	39.20	1	1,365	0.07%
2018/11/28	0	0.00	2	38.35	38.95	-2	1,318	-0.15%
2018/11/27	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/11/23	0	0.00	5	38.06	37.60	-5	1,294	-0.39%
2018/11/22	1.2	38.59	1	39.10	38.40	0.2	1,290	0.01%
2018/11/16	1	35.85	0	0.00	35.80	1	1,188	0.08%
2018/11/15	1	36.10	0	0.00	36.15	1	1,192	0.08%
2018/11/13	5	35.75	0	0.00	36.50	5	1,183	0.42%
2018/11/06	0	0.00	14	37.15	37.05	-14	1,222	-1.15%
2018/11/05	3	39.00	2	38.85	38.80	1	1,212	0.08%
2018/11/02	9	40.11	1	40.30	40.10	8	1,212	0.66%
2018/11/01	0	0.00	4	38.98	39.00	-4	1,143	-0.35%
2018/10/31	5	37.10	3	37.80	38.05	2	1,127	0.18%
2018/10/30	0	0.00	1	35.80	35.90	-1	1,124	-0.09%
2018/10/29	3	36.33	2	35.80	35.70	1	1,124	0.09%
2018/10/26	7	37.00	3	37.32	37.05	4	1,136	0.35%
2018/10/25	1	37.80	0	0.00	38.20	1	1,105	0.09%
2018/10/24	13	39.80	1	39.10	40.00	12	1,057	1.13%
2018/10/23	11	38.50	0	0.00	38.25	11	995	1.11%
2018/10/22	0	0.00	2	37.68	39.00	-2	944	-0.21%
2018/10/19	5	36.40	0	0.00	36.55	5	906	0.55%
2018/10/18	6	36.98	119	37.78	37.75	-113	885	-12.76%	大賣/鉅額交易
2018/10/17	2	36.35	26	37.88	36.40	-24	836	-2.87%