天鈺 (4961)-元大-竹科券商分點個股進出

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
229.5
漲跌
▲1.5
漲幅
+0.66%
成交量
459張
產業
上市半導體類股
843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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	1	232.00	0	0.00	229.50	1	984	0.10%
2024/12/16	0.1	229.50	2.2	230.78	228.00	-2.1	1,001	-0.21%
2024/12/13	3	232.01	0	0.00	232.00	3	1,010	0.30%
2024/12/12	1	239.00	1	237.50	236.50	0	1,017	0.00%
2024/12/11	0	236.50	0	0.00	236.00	0	1,023	0.00%
2024/12/10	0	239.50	0	0.00	237.50	0	1,026	0.00%
2024/12/09	0	0.00	0	242.50	240.50	0	1,035	0.00%
2024/12/06	0	243.00	0	0.00	241.50	0	1,034	0.00%
2024/12/05	2	242.25	0	0.00	240.50	2	1,027	0.19%
2024/12/04	0	242.00	0.5	241.32	241.00	-0.5	1,024	-0.05%
2024/12/03	2.1	238.48	0	0.00	237.50	2.1	1,027	0.20%
2024/12/02	0.2	239.50	0	0.00	234.50	0.2	1,026	0.01%
2024/11/28	1.1	229.91	0	0.00	234.00	1.1	1,022	0.11%
2024/11/27	2.8	235.72	0.1	236.49	233.50	2.7	1,023	0.27%
2024/11/26	3.1	243.30	3.1	240.89	241.50	0	1,010	0.00%
2024/11/25	2	242.75	0.7	243.00	241.00	1.3	1,011	0.13%
2024/11/22	1	241.01	0	0.00	240.00	1	1,008	0.10%
2024/11/21	0.2	242.06	0.1	239.00	240.50	0.1	1,011	0.01%
2024/11/20	0.1	241.00	0	0.00	241.00	0.1	1,013	0.01%
2024/11/19	0.2	242.00	0	0.00	242.50	0.2	1,017	0.02%
2024/11/18	0.1	240.88	1	240.00	239.50	-0.9	1,029	-0.09%
2024/11/14	10	241.80	8	243.88	246.50	2	1,051	0.19%
2024/11/13	0.1	245.00	0	0.00	246.00	0.1	1,046	0.01%
2024/11/12	0	243.50	0	0.00	241.50	0	1,061	0.00%
2024/11/11	0.2	245.14	0	0.00	247.50	0.2	1,065	0.02%
2024/11/08	0	0.00	0.1	246.50	249.00	-0.1	1,082	-0.01%
2024/11/07	1.1	248.38	0.1	250.00	249.50	1	1,085	0.09%
2024/11/06	0	246.02	0	250.00	246.00	0	1,102	0.00%
2024/11/05	2	247.50	0	246.50	246.50	2	1,107	0.18%
2024/11/04	3.7	239.97	0	242.50	239.50	3.7	1,105	0.34%
2024/11/01	1.3	243.10	0	0.00	245.00	1.3	1,114	0.11%
2024/10/30	5.5	250.96	0	253.00	247.50	5.5	1,110	0.50%
2024/10/29	9.5	249.28	1	252.00	248.50	8.5	1,102	0.77%
2024/10/25	0	0.00	1	277.50	275.00	-1	1,043	-0.10%
2024/10/24	5.1	276.80	2.7	275.49	275.00	2.4	1,047	0.23%
2024/10/23	2	285.01	5.3	285.88	282.00	-3.2	1,055	-0.31%
2024/10/22	1.1	279.91	1.2	281.33	280.00	-0.1	1,033	-0.01%
2024/10/21	0	280.00	8.8	280.41	280.00	-8.7	1,034	-0.85%
2024/10/18	4	275.63	3	276.33	272.50	1	1,028	0.10%
2024/10/17	0	0.00	7.7	279.75	277.00	-7.7	1,055	-0.72%
2024/10/15	0	0.00	4	275.75	277.00	-4	1,061	-0.38%
2024/10/11	2	273.00	0.2	269.00	272.50	1.8	1,057	0.17%
2024/10/09	2	274.75	1	271.59	269.00	1	1,061	0.09%
2024/10/08	3	275.83	3	274.50	275.00	0	1,056	0.00%
2024/10/07	1.1	278.78	10.3	281.18	278.00	-9.3	1,069	-0.87%
2024/10/04	6	271.00	15	270.60	268.00	-9	1,069	-0.84%
2024/10/01	0	266.00	0	0.00	266.50	0	1,105	0.00%
2024/09/27	0.1	265.50	10	267.00	269.00	-9.9	1,247	-0.79%
2024/09/26	1	275.00	5.1	271.44	266.50	-4.1	1,329	-0.30%
2024/09/25	5	270.00	0	0.00	271.00	5	1,356	0.37%
2024/09/24	1.3	268.29	1	270.00	269.50	0.3	1,389	0.02%
2024/09/23	5	267.80	8.3	269.22	270.50	-3.3	1,407	-0.23%
2024/09/20	11	262.91	18.7	264.33	262.00	-7.7	1,409	-0.55%
2024/09/19	0	0.00	3.1	256.44	255.00	-3.1	1,392	-0.22%
2024/09/16	0	0.00	2	255.50	258.50	-2	1,407	-0.14%
2024/09/13	0.4	252.98	4.1	252.50	254.00	-3.7	1,422	-0.26%
2024/09/12	0	0.00	0	244.00	246.50	0	1,445	0.00%
2024/09/11	0	241.50	0	0.00	241.00	0	1,530	0.00%
2024/09/10	1.2	241.79	1.1	243.50	241.50	0.1	1,594	0.00%
2024/09/09	0	0.00	1	249.50	250.50	-1	1,606	-0.06%
2024/09/06	1	251.00	1	250.00	250.00	0	1,652	0.00%
2024/09/05	0.1	250.58	0	0.00	249.00	0.1	1,684	0.00%
2024/09/04	1.2	254.35	1	252.50	251.50	0.2	1,716	0.01%
2024/08/30	0.7	265.97	0	0.00	267.50	0.7	1,817	0.04%
2024/08/29	0	0.00	10	263.25	266.50	-10	1,818	-0.55%
2024/08/28	2	263.00	2	263.00	263.00	0	1,822	0.00%
2024/08/23	1	262.00	0	0.00	262.50	1	1,884	0.05%
2024/08/22	1	267.00	5	265.30	266.50	-4	1,912	-0.21%
2024/08/21	0.1	262.50	0	0.00	263.50	0.1	1,907	0.01%
2024/08/20	7	267.21	4	266.13	265.50	3	1,910	0.16%
2024/08/19	6	260.00	11	261.55	264.50	-5	1,919	-0.26%
2024/08/16	1	258.50	0	0.00	259.50	1	1,934	0.05%
2024/08/15	0	0.00	1.3	258.70	258.50	-1.3	1,949	-0.06%
2024/08/14	5	255.50	2.1	256.76	257.00	2.9	1,984	0.15%
2024/08/13	1	250.00	2	249.00	249.50	-1	1,994	-0.05%
2024/08/12	0.4	251.00	4	249.75	253.00	-3.6	2,005	-0.18%
2024/08/09	1	240.00	9	241.50	238.50	-8	2,017	-0.40%
2024/08/08	9	240.72	3	242.67	235.00	6	2,051	0.29%
2024/08/07	2	243.50	1	245.50	248.50	1	2,100	0.05%
2024/08/06	3	230.50	5	233.80	237.00	-2	2,113	-0.09%
2024/08/05	9.2	235.68	5	233.90	233.00	4.2	2,116	0.20%
2024/08/02	3	258.50	4	258.38	258.50	-1	2,122	-0.05%
2024/08/01	5	260.40	5	261.50	264.50	0	2,170	0.00%
2024/07/31	5	253.30	12	256.88	261.00	-7	2,280	-0.31%
2024/07/30	1	248.00	4	251.11	254.50	-3	2,361	-0.13%
2024/07/29	5.1	251.61	8	249.50	249.50	-3	2,392	-0.12%
2024/07/26	9	249.00	7	254.00	254.00	2	2,393	0.08%
2024/07/23	6	252.00	6	251.50	251.50	0	2,397	0.00%
2024/07/22	8.4	251.48	8	252.00	252.00	0.4	2,393	0.02%
2024/07/19	15.2	260.32	0.2	259.50	256.50	15.1	2,385	0.63%
2024/07/18	9	260.44	9	264.83	266.50	0	2,386	0.00%
2024/07/17	19	265.42	30	267.93	270.00	-11	2,375	-0.46%
2024/07/16	5	262.00	0	0.00	263.50	5	2,376	0.21%
2024/07/15	7	260.00	0	0.00	261.50	7	2,420	0.29%
2024/07/12	1	260.00	0	0.00	262.00	1	2,459	0.04%
2024/07/11	0	263.25	6	262.50	262.50	-6	2,479	-0.24%
2024/07/10	2.1	258.02	0.2	258.50	258.00	1.9	2,496	0.07%
2024/07/09	2	259.50	0	0.00	258.00	2	2,524	0.08%
2024/07/08	4.1	263.19	1.5	262.83	258.00	2.6	2,531	0.10%
2024/07/05	8.2	268.55	3	270.83	267.00	5.2	2,516	0.21%
2024/07/04	9.5	276.08	1	278.00	277.50	8.5	2,507	0.34%
2024/07/03	21	278.19	19	290.16	276.00	2	2,501	0.08%
2024/07/02	6.1	279.17	9.8	280.31	282.00	-3.7	2,444	-0.15%
2024/07/01	3	267.67	0	0.00	266.00	3	2,429	0.12%
2024/06/28	0	0.00	0.1	277.33	271.50	-0.1	2,420	0.00%
2024/06/26	2	274.98	4	273.25	278.00	-2	2,433	-0.08%
2024/06/25	1.1	268.00	1	268.50	271.00	0.1	2,507	0.00%
2024/06/24	2.1	274.46	5.1	276.09	273.00	-3	2,702	-0.11%
2024/06/21	1	280.50	1	283.01	284.50	0	2,822	0.00%
2024/06/20	3.1	282.29	2.6	280.72	285.00	0.6	2,839	0.02%
2024/06/19	3.1	280.48	5.1	279.24	280.50	-2	2,845	-0.07%
2024/06/18	16	286.63	14.3	287.01	280.50	1.7	2,841	0.06%
2024/06/17	2	280.00	35.7	279.62	282.00	-33.7	2,820	-1.19%
2024/06/14	2.1	272.86	2.4	271.15	270.00	-0.3	2,835	-0.01%
2024/06/13	2.1	273.31	12.7	274.23	276.00	-10.6	2,990	-0.36%
2024/06/12	8	268.19	31.2	267.92	270.00	-23.1	3,084	-0.75%
2024/06/11	4.2	263.12	9	263.22	266.00	-4.8	3,163	-0.15%
2024/06/07	0	0.00	5	257.60	258.00	-5	3,216	-0.16%
2024/06/06	8.1	253.92	0	0.00	253.50	8.1	3,339	0.24%
2024/06/05	5.3	262.57	5.2	263.71	261.50	0.1	3,404	0.00%
2024/06/04	1	257.00	0.3	255.00	255.00	0.7	3,392	0.02%
2024/06/03	0.1	253.50	1	256.50	254.50	-0.9	3,417	-0.03%
2024/05/31	6	257.42	3	258.17	253.50	3	3,423	0.09%
2024/05/30	0	0.00	1	255.50	255.00	-1	3,427	-0.03%
2024/05/29	2	259.51	0	0.00	258.50	2	3,441	0.06%
2024/05/28	1	266.00	4.1	265.73	266.50	-3.1	3,425	-0.09%
2024/05/23	1.1	254.00	4	253.00	253.50	-3	3,435	-0.09%
2024/05/22	3.1	256.39	2	257.50	256.00	1.1	3,444	0.03%
2024/05/21	0.1	267.00	3	265.83	264.00	-3	3,465	-0.09%
2024/05/20	1	265.00	9	266.72	270.50	-8	3,555	-0.22%
2024/05/17	0	0.00	0.1	267.00	268.50	-0.1	3,675	0.00%
2024/05/16	2	265.00	1.6	264.98	265.00	0.5	3,660	0.01%
2024/05/15	3	261.17	3.1	264.99	261.00	-0.1	3,646	0.00%
2024/05/14	6	245.59	11.2	254.22	261.00	-5.2	3,634	-0.14%
2024/05/13	16.7	253.95	9	261.61	244.00	7.7	3,617	0.21%
2024/05/10	0.1	264.50	5	265.40	267.00	-4.9	3,550	-0.14%
2024/05/09	6.1	269.48	0.2	268.00	267.00	5.9	3,531	0.17%
2024/05/08	0	0.00	2	271.50	272.50	-2	3,517	-0.06%
2024/05/07	10.4	277.24	17.6	273.59	272.50	-7.2	3,487	-0.21%
2024/05/06	1	274.50	19.5	272.47	274.50	-18.5	3,425	-0.54%
2024/05/03	3	261.83	7	262.09	260.00	-4	3,307	-0.12%
2024/05/02	2.1	246.55	5.4	252.77	250.00	-3.4	3,218	-0.10%
2024/04/30	1.3	246.15	1	247.00	246.00	0.3	3,189	0.01%
2024/04/29	2	242.30	5	248.80	248.50	-3	3,198	-0.09%
2024/04/26	1.2	240.00	0	0.00	240.00	1.2	3,191	0.04%
2024/04/25	0	0.00	2	238.75	239.00	-2	3,189	-0.06%
2024/04/24	2	239.75	7.1	241.20	242.00	-5.1	3,198	-0.16%
2024/04/23	10.1	229.34	2.2	228.52	236.50	7.9	3,182	0.25%
2024/04/22	22.2	228.44	34.1	224.26	222.50	-11.9	3,168	-0.38%
2024/04/19	12.5	234.23	12	233.42	231.50	0.5	3,153	0.01%
2024/04/18	12.1	244.91	4	246.25	244.00	8.1	3,107	0.26%
2024/04/17	9.1	252.91	3	257.00	251.50	6.1	3,066	0.20%
2024/04/16	1.1	253.59	1.5	253.35	253.50	-0.4	3,044	-0.01%
2024/04/15	3.1	256.03	3.5	254.14	261.50	-0.4	3,024	-0.01%
2024/04/12	4.3	258.09	4	256.50	259.00	0.3	3,005	0.01%
2024/04/10	4.7	258.27	3	260.67	253.50	1.7	2,988	0.06%
2024/04/09	5.1	261.74	3.1	262.50	260.50	2	2,958	0.07%
2024/04/08	10.3	263.27	4.9	266.57	266.50	5.4	2,939	0.18%
2024/04/03	14.2	272.08	6.1	270.10	268.50	8.1	2,903	0.28%
2024/04/02	4	275.38	0.1	275.00	277.50	3.9	2,859	0.14%
2024/04/01	1	279.00	6.1	276.47	276.50	-5.1	2,842	-0.18%
2024/03/29	6.2	266.92	1.3	269.96	268.00	4.8	2,813	0.17%
2024/03/28	12.4	276.21	2	277.00	270.00	10.4	2,784	0.37%
2024/03/27	7.1	275.59	28.6	279.90	283.00	-21.5	2,719	-0.79%
2024/03/26	5.4	267.97	11.6	265.96	264.00	-6.2	2,546	-0.24%
2024/03/25	5	257.30	3.7	261.90	258.00	1.4	2,437	0.06%
2024/03/22	7	260.36	2	261.25	260.00	5	2,430	0.21%
2024/03/21	3.1	261.16	7.7	261.59	260.50	-4.6	2,443	-0.19%
2024/03/20	9.2	265.65	2	265.45	260.00	7.2	2,472	0.29%
2024/03/19	10.9	260.50	13.7	262.73	265.00	-2.8	2,457	-0.11%
2024/03/18	28	266.57	12	265.97	261.00	16	2,431	0.66%
2024/03/15	8.3	260.30	8.8	261.40	262.50	-0.5	2,310	-0.02%
2024/03/14	4	250.25	7	256.50	254.00	-3	2,195	-0.14%
2024/03/13	2.2	256.54	19	253.68	250.00	-16.8	2,116	-0.79%
2024/03/12	14.2	256.45	10.3	257.98	250.00	3.9	2,063	0.19%
2024/03/11	9.3	251.91	8.1	252.95	251.50	1.2	1,948	0.06%
2024/03/08	4	231.50	5.4	232.69	236.50	-1.4	1,878	-0.07%
2024/03/07	10.1	232.85	3	230.00	230.00	7.1	1,949	0.36%
2024/03/06	7	240.28	0	0.00	237.50	7	2,002	0.35%
2024/03/05	10.2	240.78	2	243.00	242.50	8.2	2,150	0.38%
2024/03/04	8.1	248.74	1	249.50	245.00	7.1	2,174	0.33%
2024/03/01	2	245.00	0	0.00	243.50	2	2,180	0.09%
2024/02/29	8	242.81	0	242.50	241.50	8	2,200	0.36%
2024/02/27	7	246.36	3.1	246.89	245.00	3.9	2,182	0.18%
2024/02/26	11	248.50	1	245.50	245.00	10	2,188	0.46%
2024/02/23	3.3	247.51	3	245.50	245.50	0.3	2,188	0.01%
2024/02/22	5.1	251.27	7	250.57	251.00	-1.9	2,187	-0.09%
2024/02/21	3.1	256.71	5	255.50	254.50	-1.9	2,192	-0.09%
2024/02/20	5	252.90	8.5	255.84	262.50	-3.5	2,163	-0.16%
2024/02/19	1	240.00	1	240.00	239.00	0	2,019	0.00%
2024/02/16	0	234.34	0.1	236.00	235.50	0	2,049	0.00%
2024/02/15	0	0.00	1	226.50	233.00	-1	2,078	-0.05%
2024/02/05	3.3	233.47	0	0.00	229.00	3.3	2,081	0.16%
2024/02/02	0	0.00	0.1	233.50	233.00	-0.1	2,068	-0.01%
2024/02/01	3	233.17	0	0.00	232.50	3	2,081	0.14%
2024/01/26	1.1	235.48	1	234.00	235.00	0.1	2,222	0.00%
2024/01/25	2	237.50	0	0.00	236.50	2	2,257	0.09%
2024/01/24	1	240.00	1	240.50	238.00	0	2,294	0.00%
2024/01/22	1	244.28	1	236.00	244.50	0	2,356	0.00%
2024/01/19	3.1	236.65	2	237.25	235.50	1.1	2,354	0.04%
2024/01/18	4	236.50	6	234.50	235.50	-2	2,360	-0.08%
2024/01/17	4	241.00	5	237.40	237.00	-1	2,350	-0.04%
2024/01/15	1	242.00	0	0.00	244.00	1	2,360	0.04%
2024/01/12	1.1	238.73	0	0.00	238.50	1.1	2,354	0.05%
2024/01/11	3	241.00	1	239.50	241.00	2	2,358	0.08%
2024/01/10	0	238.00	0	0.00	239.00	0	2,380	0.00%
2024/01/09	0	240.00	0	0.00	238.00	0	2,392	0.00%
2024/01/08	1.1	241.55	0	0.00	239.50	1.1	2,395	0.04%
2024/01/05	8	244.25	3	246.00	244.50	5	2,379	0.21%
2024/01/04	4.1	243.85	10	242.85	243.00	-5.9	2,383	-0.25%
2024/01/03	1.2	249.29	0	0.00	250.00	1.2	2,388	0.05%
2024/01/02	1.4	252.87	1	252.50	251.50	0.4	2,405	0.01%
2023/12/29	2	259.00	0	0.00	257.50	2	2,425	0.08%
2023/12/28	2	262.00	19	259.00	259.00	-17	2,474	-0.69%
2023/12/27	2	263.75	4	266.38	266.50	-2	2,526	-0.08%
2023/12/26	1	263.50	1	265.00	262.00	0	2,554	0.00%
2023/12/25	8	264.68	1	263.50	260.50	7	2,611	0.27%
2023/12/22	13.2	259.80	1	263.00	262.50	12.2	2,729	0.45%
2023/12/21	0	0.00	3	255.67	255.00	-3	2,823	-0.11%
2023/12/20	1.1	254.11	2	255.50	254.50	-0.9	2,821	-0.03%
2023/12/19	6.1	255.04	2	255.00	255.00	4.1	2,846	0.14%
2023/12/18	1	255.00	3	258.17	259.50	-2	2,906	-0.07%
2023/12/15	7	257.14	4	256.75	256.00	3	2,993	0.10%
2023/12/14	5.4	259.75	4	259.25	259.00	1.4	3,121	0.05%
2023/12/13	6	265.67	5	261.51	261.50	1	3,094	0.03%
2023/12/12	6.1	273.11	4	269.00	269.00	2.1	3,389	0.06%
2023/12/11	2	278.51	6	280.42	278.50	-4	3,580	-0.11%
2023/12/08	4.1	282.52	1	282.50	281.00	3.1	3,581	0.09%
2023/12/07	1.1	285.44	5	287.60	285.00	-3.9	3,560	-0.11%
2023/12/06	4.1	284.56	4	286.00	285.50	0.1	3,547	0.00%
2023/12/05	7	285.65	1	286.00	284.50	6	3,548	0.17%
2023/12/04	2.1	295.02	2.7	296.71	291.00	-0.6	3,546	-0.02%
2023/12/01	3.1	288.83	11.2	290.63	289.50	-8	3,492	-0.23%
2023/11/30	11.1	289.16	19.7	291.99	282.50	-8.6	3,460	-0.25%
2023/11/29	7	276.43	6	276.66	277.00	1	3,370	0.03%
2023/11/28	4	268.75	1	269.50	271.00	3	3,335	0.09%
2023/11/27	1	275.00	6	274.83	275.00	-5	3,310	-0.15%
2023/11/24	2	266.50	1	266.50	266.50	1	3,286	0.03%
2023/11/22	2	274.50	1	277.00	273.50	1	3,288	0.03%
2023/11/21	8.2	278.16	5	276.50	275.50	3.2	3,282	0.10%
2023/11/20	14	278.78	5	277.90	281.00	9	3,268	0.28%
2023/11/17	7	272.93	14.4	273.53	277.00	-7.4	3,247	-0.23%
2023/11/16	3	259.00	7.4	261.66	258.00	-4.4	3,171	-0.14%
2023/11/15	1	268.46	6	267.42	264.50	-5	3,184	-0.16%
2023/11/14	7.1	259.26	17	260.85	262.50	-9.9	3,178	-0.31%
2023/11/13	5.3	252.91	2	252.25	253.00	3.3	3,163	0.10%
2023/11/10	2.4	249.29	6	247.00	247.00	-3.6	3,161	-0.11%
2023/11/09	7	253.21	0	0.00	251.00	7	3,155	0.22%
2023/11/07	6	255.67	2	255.00	255.00	4	3,190	0.13%
2023/11/06	19.1	261.57	12	260.21	259.00	7.1	3,240	0.22%
2023/11/03	9.1	271.86	7	271.71	268.50	2.1	3,363	0.06%
2023/11/02	4	274.75	3.2	275.09	279.00	0.8	3,438	0.02%
2023/11/01	16	273.13	10	274.84	273.50	6	3,411	0.18%
2023/10/31	4	275.63	30	279.30	266.50	-26	3,395	-0.77%
2023/10/30	0	0.00	3	269.67	269.50	-3	3,360	-0.09%
2023/10/27	1	259.00	1	256.00	258.00	0	3,352	0.00%
2023/10/26	1	257.50	2.3	259.17	257.00	-1.3	3,352	-0.04%
2023/10/25	0	258.00	0	0.00	258.50	0	3,367	0.00%
2023/10/24	0	0.00	21	256.59	257.00	-21	3,383	-0.62%
2023/10/23	7	260.23	9	263.83	256.00	-2	3,392	-0.06%
2023/10/20	0	0.00	10	265.00	266.50	-10	3,385	-0.30%
2023/10/19	2	266.00	0	265.50	264.00	2	3,396	0.06%
2023/10/18	12	259.67	5.7	264.63	265.50	6.3	3,394	0.19%
2023/10/17	0	0.00	5	270.00	264.50	-5	3,376	-0.15%
2023/10/16	4	266.38	7.2	268.82	265.50	-3.2	3,362	-0.09%
2023/10/13	0	0.00	12	269.42	269.00	-12	3,370	-0.36%
2023/10/12	0	0.00	11	268.53	269.00	-11	3,384	-0.33%
2023/10/11	3	268.00	0.3	267.25	266.50	2.7	3,381	0.08%
2023/10/06	1	269.50	1.1	272.57	275.00	-0.1	3,364	0.00%
2023/10/05	1	272.51	6.7	273.23	272.50	-5.6	3,348	-0.17%
2023/10/04	14.1	273.60	5	271.33	278.50	9.1	3,329	0.27%
2023/10/03	5	283.80	8.7	283.64	280.50	-3.6	3,290	-0.11%
2023/10/02	1.1	275.82	5	278.83	280.00	-3.9	3,219	-0.12%
2023/09/28	7.2	277.71	6.4	277.46	277.00	0.8	3,202	0.02%
2023/09/27	12	273.54	26	273.36	274.50	-14	3,180	-0.44%
2023/09/26	10	266.40	13.7	265.65	264.50	-3.7	3,082	-0.12%
2023/09/25	1	250.00	1.4	254.04	257.00	-0.4	2,971	-0.01%
2023/09/22	4.4	248.39	6.8	251.74	253.50	-2.5	2,968	-0.08%
2023/09/21	16.1	254.12	14.3	257.56	255.00	1.8	3,039	0.06%
2023/09/20	16.1	257.78	27.1	255.56	251.50	-11	2,980	-0.37%
2023/09/19	26.5	253.50	13	251.77	250.50	13.5	2,908	0.46%
2023/09/18	0.4	258.50	3	258.50	258.50	-2.6	2,808	-0.09%
2023/09/06	12.7	161.30	67.1	158.30	156.50	-54.4	2,869	-1.90%
2023/09/05	57	157.34	29.5	156.06	157.50	27.5	2,538	1.08%
2023/09/04	2	141.50	0	0.00	143.50	2	2,319	0.09%
2023/09/01	3	142.50	1	142.50	142.00	2	2,321	0.09%
2023/08/31	2	142.75	0	0.00	143.50	2	2,338	0.09%
2023/08/30	0.1	142.00	0	0.00	143.00	0.1	2,351	0.00%
2023/08/29	3.2	141.10	0	0.00	139.50	3.2	2,350	0.14%
2023/08/28	7	144.00	8	144.56	144.50	-1	2,336	-0.04%
2023/08/25	0	0.00	0.1	142.50	142.00	-0.1	2,344	0.00%
2023/08/24	2.1	139.52	6	139.17	140.00	-3.9	2,321	-0.17%
2023/08/23	4	131.13	0	0.00	132.00	4	2,280	0.18%
2023/08/22	1.1	131.45	2	132.00	131.00	-0.9	2,293	-0.04%
2023/08/18	4	128.75	0	0.00	127.00	4	2,298	0.17%
2023/08/17	1	126.00	12	129.04	130.50	-11	2,309	-0.48%
2023/08/16	1	126.50	0	0.00	127.50	1	2,305	0.04%
2023/08/15	2	128.25	0	0.00	129.00	2	2,315	0.09%
2023/08/14	5.1	128.33	5	126.50	126.50	0.1	2,321	0.00%
2023/08/11	1.5	133.16	0	0.00	133.00	1.5	2,303	0.06%
2023/08/10	9.1	133.77	0	0.00	132.50	9.1	2,344	0.39%
2023/08/09	5.1	138.50	0	0.00	138.50	5.1	2,407	0.21%
2023/08/08	1	143.50	2	142.50	141.50	-1	2,406	-0.04%
2023/08/07	0	0.00	1	140.50	142.50	-1	2,413	-0.04%
2023/08/04	10	143.00	7	142.57	143.00	3	2,458	0.12%
2023/08/02	1	142.00	0	0.00	140.50	1	2,484	0.04%
2023/08/01	4	144.13	1	144.50	143.50	3	2,516	0.12%
2023/07/31	5	143.00	1	141.00	141.00	4	2,524	0.16%
2023/07/28	14	149.11	16.9	148.64	148.00	-2.9	2,540	-0.11%
2023/07/27	4	141.50	12.1	144.34	146.00	-8.1	2,406	-0.34%
2023/07/26	6.1	132.16	2	133.00	133.00	4.1	2,364	0.17%
2023/07/25	10	132.50	11	134.00	134.00	-1	2,532	-0.04%
2023/07/24	8.3	131.86	1	131.50	131.00	7.3	2,544	0.29%
2023/07/21	0	138.00	0	0.00	137.00	0	2,558	0.00%
2023/07/20	0	0.00	1	140.00	140.50	-1	2,616	-0.04%
2023/07/19	4	139.25	1	139.50	138.00	3	2,660	0.11%
2023/07/18	0	135.50	0	0.00	136.00	0	2,732	0.00%
2023/07/17	5.2	137.70	5	137.00	137.00	0.2	2,870	0.01%
2023/07/14	3	138.50	2	138.50	138.50	1	3,035	0.03%
2023/07/13	2	138.99	3	138.00	137.50	-1	3,160	-0.03%
2023/07/12	1	139.00	3	138.17	137.50	-2	3,325	-0.06%
2023/07/11	4	138.50	10	138.25	138.50	-6	3,505	-0.17%
2023/07/10	0	138.00	0	0.00	137.50	0	3,553	0.00%
2023/07/07	2.1	135.57	4	137.25	137.50	-2	3,640	-0.05%
2023/07/06	6.2	142.12	5	140.00	139.50	1.2	3,780	0.03%
2023/07/05	1	143.50	0	0.00	143.00	1	3,800	0.03%
2023/07/04	2.1	143.52	1	144.50	143.50	1.1	3,890	0.03%
2023/06/30	1	142.03	1.1	143.00	143.00	0	3,882	0.00%
2023/06/29	1	143.50	1.1	144.00	141.50	-0.1	3,879	0.00%
2023/06/28	1.1	142.00	0.1	144.50	142.00	1	3,884	0.03%
2023/06/27	4	143.62	0	0.00	141.00	4	3,905	0.10%
2023/06/26	0	0.00	0.2	152.12	150.00	-0.2	3,915	-0.01%
2023/06/21	1	154.50	1	157.50	154.50	0	3,917	0.00%
2023/06/20	1	160.50	1	159.00	157.50	0	3,928	0.00%
2023/06/19	5	160.20	10.3	159.52	160.50	-5.3	3,977	-0.13%
2023/06/16	9.3	161.75	4.5	160.61	160.00	4.8	4,026	0.12%
2023/06/15	1	167.00	4	166.88	168.00	-3	3,966	-0.08%
2023/06/14	1.5	165.67	13.3	163.47	164.50	-11.8	4,044	-0.29%
2023/06/13	21.2	168.61	2	168.00	167.00	19.2	4,042	0.47%
2023/06/12	2.3	166.43	4.2	166.34	168.00	-1.9	4,040	-0.05%
2023/06/09	1	162.00	4	162.00	162.00	-3	4,005	-0.07%
2023/06/08	4	159.63	2	161.00	161.50	2	4,064	0.05%
2023/06/07	1	161.50	0	0.00	162.00	1	4,145	0.02%
2023/06/06	4	158.00	0	0.00	160.00	4	4,226	0.09%
2023/06/05	4	161.38	7	161.64	161.00	-3	4,265	-0.07%
2023/06/02	0	0.00	8	158.38	159.00	-8	4,281	-0.19%
2023/06/01	1	156.50	0	0.00	158.50	1	4,357	0.02%
2023/05/31	3	157.50	2	158.25	159.00	1	4,553	0.02%
2023/05/29	1	154.50	2	154.50	154.00	-1	4,750	-0.02%
2023/05/26	3.5	153.06	2	151.50	152.00	1.5	4,807	0.03%
2023/05/25	0	0.00	2	154.00	153.50	-2	4,952	-0.04%
2023/05/23	0	0.00	24.1	155.96	155.00	-24.1	5,483	-0.44%
2023/05/22	1	155.50	0	0.00	154.50	1	5,892	0.02%
2023/05/19	0	0.00	1	154.00	152.50	-1	6,894	-0.01%
2023/05/18	1	153.00	6	153.50	153.50	-5	7,045	-0.07%
2023/05/17	15.1	152.70	1	153.00	153.00	14.1	7,071	0.20%
2023/05/16	1	151.50	1	150.00	153.50	0	7,100	0.00%
2023/05/15	5	147.60	4	147.25	148.00	1	7,069	0.01%
2023/05/11	2	155.75	0	0.00	155.50	2	7,061	0.03%
2023/05/10	2	155.25	2	157.00	156.50	0	7,205	0.00%
2023/05/09	4	154.63	23	153.59	153.50	-19	7,224	-0.26%
2023/05/08	5.1	156.40	4	155.63	157.50	1.1	7,241	0.01%
2023/05/05	1.1	153.43	1	152.00	152.00	0.1	7,288	0.00%
2023/05/04	5	156.20	1	154.50	154.50	4	7,351	0.05%
2023/05/03	1	158.50	2	158.50	160.00	-1	7,304	-0.01%
2023/05/02	4	157.75	2	156.75	156.50	2	7,439	0.03%
2023/04/28	10	164.05	1.1	168.61	158.00	8.9	7,469	0.12%
2023/04/27	6	154.83	4	157.75	156.50	2	7,365	0.03%
2023/04/26	11	156.41	5	156.30	156.50	6	7,423	0.08%
2023/04/25	12	160.38	21	156.36	157.50	-9	7,555	-0.12%
2023/04/24	6	160.00	19	162.11	163.50	-13	7,644	-0.17%
2023/04/21	21.1	160.53	24.5	158.95	156.00	-3.4	7,779	-0.04%
2023/04/20	9.1	165.70	6.4	164.65	163.50	2.7	7,952	0.03%
2023/04/19	17.3	175.16	11	178.14	173.50	6.3	8,190	0.08%
2023/04/18	2	183.75	3	184.67	184.50	-1	8,378	-0.01%
2023/04/17	35	183.87	25.1	182.60	181.00	10	8,475	0.12%
2023/04/14	17	179.29	14	180.75	182.50	3	8,436	0.04%
2023/04/13	5	177.50	10	175.45	174.50	-5	8,414	-0.06%
2023/04/12	3.2	176.91	1	175.50	176.00	2.2	8,385	0.03%
2023/04/11	7	179.21	16.1	177.45	179.00	-9.1	8,325	-0.11%
2023/04/10	14.1	172.00	10	170.50	170.50	4.1	8,223	0.05%
2023/04/07	2	176.50	5	174.90	173.50	-3	8,328	-0.04%
2023/04/06	1	166.00	1	168.00	169.50	0	8,236	0.00%
2023/03/31	1	168.50	0	0.00	168.50	1	8,239	0.01%
2023/03/30	0	168.00	2	167.00	167.00	-2	8,245	-0.02%
2023/03/29	6	165.08	6.6	165.08	165.00	-0.6	8,245	-0.01%
2023/03/28	14	168.39	3	167.00	167.00	11	8,264	0.13%
2023/03/27	6	172.25	5	172.60	170.50	1	8,261	0.01%
2023/03/24	3.4	175.72	2	176.77	174.50	1.4	8,263	0.02%
2023/03/23	5	175.60	3	176.67	177.00	2	8,309	0.02%
2023/03/22	0.4	178.00	4.2	176.50	176.00	-3.8	8,285	-0.05%
2023/03/21	7.2	176.47	7.1	177.42	175.50	0.1	8,227	0.00%
2023/03/20	3	175.00	3	173.83	174.50	0	8,162	0.00%
2023/03/17	0	0.00	1	175.00	171.00	-1	8,124	-0.01%
2023/03/16	7	170.00	7	168.93	168.00	0	8,040	0.00%
2023/03/15	10.1	169.48	14.1	168.66	167.50	-4	8,036	-0.05%
2023/03/14	10.1	162.50	3	164.00	166.00	7.1	8,043	0.09%
2023/03/13	10	163.99	6	163.75	163.50	4	8,172	0.05%
2023/03/10	16	168.06	5.2	167.49	165.50	10.8	8,167	0.13%
2023/03/09	13.7	172.13	3	172.50	172.00	10.7	8,123	0.13%
2023/03/08	11	175.18	8	177.56	177.00	3	8,065	0.04%
2023/03/07	7	176.86	2	175.50	175.50	5	8,032	0.06%
2023/03/06	10	176.50	8	176.43	176.00	2	8,015	0.02%
2023/03/03	18.3	175.14	3	178.00	174.50	15.3	7,949	0.19%
2023/03/02	6	173.08	5	174.00	175.00	1	7,760	0.01%
2023/03/01	35	167.46	12	170.17	170.00	23	7,633	0.30%
2023/02/24	0.1	169.06	8	168.50	166.50	-7.9	7,552	-0.11%
2023/02/23	4	171.62	2	169.75	168.50	2	7,509	0.03%
2023/02/22	7	170.03	12	169.63	169.00	-5	7,412	-0.07%
2023/02/21	12	182.58	17	180.82	179.50	-5	7,333	-0.07%
2023/02/20	24.1	171.34	39.2	172.66	181.00	-15.1	7,155	-0.21%
2023/02/17	76.2	164.54	74.6	163.65	165.50	1.6	6,858	0.02%
2023/02/16	7	152.36	18.1	152.42	158.50	-11.1	6,025	-0.18%
2023/02/15	5	144.60	9	145.11	144.50	-4	6,039	-0.07%
2023/02/14	1	143.00	5	144.40	145.00	-4	6,152	-0.07%
2023/02/13	2	141.25	2	142.00	140.50	0	6,659	0.00%
2023/02/10	5	142.80	0.1	143.00	142.00	4.9	6,761	0.07%
2023/02/09	1	146.50	1	143.50	143.50	0	6,815	0.00%
2023/02/08	13.4	147.82	24	147.29	147.50	-10.6	6,789	-0.16%
2023/02/07	4	144.13	4	145.00	146.50	0	6,656	0.00%
2023/02/06	7	141.71	7	142.07	141.00	0	6,628	0.00%
2023/02/03	2	142.50	2.8	141.68	141.00	-0.8	6,621	-0.01%
2023/02/02	1	143.50	4.1	146.40	148.00	-3.1	6,567	-0.05%
2023/02/01	1	143.00	0	0.00	143.00	1	6,528	0.02%
2023/01/31	5.1	146.78	8.6	146.17	144.00	-3.5	6,539	-0.05%
2023/01/30	1	139.00	8.1	141.93	142.00	-7.1	6,434	-0.11%
2023/01/17	3.1	135.03	1	135.50	135.50	2.1	6,421	0.03%
2023/01/16	54	138.34	54	139.39	138.00	0	6,464	0.00%
2023/01/13	18	139.17	19.5	137.83	139.50	-1.5	6,533	-0.02%
2023/01/12	16	140.84	23	140.72	141.00	-7	6,501	-0.11%
2023/01/11	11	141.50	8	142.87	142.50	3	6,492	0.05%
2023/01/10	11	138.73	32	139.52	141.50	-21	6,728	-0.31%
2023/01/09	60	137.48	52	137.65	137.00	8	6,614	0.12%
2023/01/06	14	130.82	30.7	132.71	133.00	-16.7	6,260	-0.27%
2023/01/05	14	128.75	16.1	128.59	127.00	-2.1	5,932	-0.04%
2023/01/04	7	124.93	20	124.25	126.00	-13	5,738	-0.23%
2023/01/03	26	122.94	29.1	123.84	123.00	-3.1	5,628	-0.05%
2022/12/30	1	119.00	0	0.00	115.50	1	5,479	0.02%
2022/12/28	3	117.17	0	0.00	116.00	3	5,504	0.05%
2022/12/27	23	122.93	19.4	122.78	121.50	3.7	5,482	0.07%
2022/12/26	2	116.25	0	0.00	116.50	2	5,364	0.04%
2022/12/23	1	114.00	1	113.50	117.00	0	5,387	0.00%
2022/12/22	2	116.00	2	115.75	116.00	0	5,400	0.00%
2022/12/21	3	113.51	0	0.00	114.00	3	5,445	0.06%
2022/12/20	1	117.10	1	114.00	115.00	0	5,484	0.00%
2022/12/19	2	121.25	6	122.75	120.50	-4	5,499	-0.07%
2022/12/16	8.1	121.18	21	119.05	121.50	-12.9	5,490	-0.24%
2022/12/15	9	123.39	28	123.23	122.50	-19	5,462	-0.35%
2022/12/14	6	118.58	3	118.67	120.00	3	5,372	0.06%
2022/12/13	0	0.00	7	115.71	115.50	-7	5,358	-0.13%
2022/12/12	3	116.33	6	116.42	116.50	-3	5,358	-0.06%
2022/12/09	0	119.50	8	118.00	118.00	-8	5,360	-0.15%
2022/12/08	1	117.55	1	119.00	120.00	0	5,345	0.00%
2022/12/07	5	118.30	0	0.00	117.50	5	5,331	0.09%
2022/12/06	25.1	123.56	23.1	122.63	121.00	2	5,297	0.04%
2022/12/05	15	131.13	16.1	130.59	128.00	-1.1	5,222	-0.02%
2022/12/02	0	0.00	5	127.60	128.00	-5	5,051	-0.10%
2022/12/01	9	126.33	3	127.17	125.50	6	4,997	0.12%
2022/11/30	5	125.00	3	123.83	125.00	2	4,964	0.04%
2022/11/29	1	121.50	1	120.50	121.00	0	4,974	0.00%
2022/11/28	19	123.50	18	122.17	122.00	1	4,960	0.02%
2022/11/25	2	122.50	3.1	123.81	120.50	-1.1	4,962	-0.02%
2022/11/24	1	124.00	1	122.50	124.50	0	4,965	0.00%
2022/11/23	5	121.70	1	122.00	120.50	4	4,938	0.08%
2022/11/22	0.1	121.00	3	120.00	120.50	-3	4,946	-0.06%
2022/11/21	7	121.64	3	121.00	120.00	4	4,934	0.08%
2022/11/18	14	126.43	6	124.67	123.00	8	4,923	0.16%
2022/11/17	5	128.50	3	128.17	127.00	2	4,886	0.04%
2022/11/16	14	128.29	15	130.37	129.00	-1	4,805	-0.02%
2022/11/15	14	122.64	7.3	124.48	127.50	6.7	4,727	0.14%
2022/11/14	15.4	120.10	18	119.00	123.50	-2.6	4,713	-0.06%
2022/11/11	18	127.06	16	127.37	123.00	2	4,723	0.04%
2022/11/10	9.5	126.50	10	125.40	125.00	-0.5	4,583	-0.01%
2022/11/09	53.2	125.51	52	125.47	125.50	1.2	4,502	0.03%
2022/11/08	7	116.14	8	119.20	121.00	-1	4,138	-0.03%
2022/11/07	8	109.81	5.1	109.90	110.00	2.9	4,134	0.07%
2022/11/04	0	0.00	3	105.83	106.50	-3	4,062	-0.07%
2022/11/03	3.1	105.35	0.1	107.00	108.00	3	4,050	0.07%
2022/11/02	21.1	106.00	21	105.55	105.50	0.1	4,032	0.00%
2022/11/01	5	103.90	6	103.33	103.50	-1	4,043	-0.02%
2022/10/31	3	105.80	8	104.75	104.00	-5	4,042	-0.12%
2022/10/28	10	101.35	10	101.65	102.00	0	4,111	0.00%
2022/10/27	8	104.94	5.2	105.02	105.50	2.8	4,100	0.07%
2022/10/26	7	104.36	12	103.38	104.50	-5	4,061	-0.12%
2022/10/25	26	104.71	20	103.90	103.50	6	4,011	0.15%
2022/10/24	13	108.62	8	108.25	105.50	5	3,958	0.13%
2022/10/21	14	107.39	11	107.59	105.00	3	3,877	0.08%
2022/10/20	4	109.50	4	109.63	110.50	0	3,736	0.00%
2022/10/19	10	111.35	5.3	111.59	112.00	4.7	3,619	0.13%
2022/10/18	42.1	109.94	48.1	109.48	111.50	-6	3,478	-0.17%
2022/10/17	21	100.08	21	102.83	107.50	0	3,097	0.00%
2022/10/14	9	96.54	9	96.32	98.00	0	2,972	0.00%
2022/10/13	1	96.87	4	91.95	89.10	-3	2,990	-0.10%
2022/10/11	0	0.00	3	98.23	98.30	-3	2,953	-0.10%
2022/10/06	6	99.62	6	100.00	100.00	0	2,965	0.00%
2022/10/05	2	102.00	2	101.75	100.00	0	2,988	0.00%
2022/10/04	4	98.73	4	98.78	101.00	0	2,962	0.00%
2022/10/03	6	94.05	8	94.41	95.80	-2	2,945	-0.07%
2022/09/30	41	91.92	16	90.63	93.20	25	2,965	0.84%
2022/09/29	0	0.00	17	92.47	90.80	-17	2,983	-0.57%
2022/09/28	5.1	92.25	43	92.21	90.20	-37.9	3,006	-1.26%
2022/09/27	39	96.27	36	96.44	96.00	3	3,039	0.10%
2022/09/26	217.1	102.28	38	103.20	97.60	179.1	3,029	5.91%	大買/鉅額交易
2022/09/23	6	106.00	2	106.00	105.50	4	3,047	0.13%
2022/09/22	50	106.00	53	108.02	109.00	-3	3,063	-0.10%
2022/09/20	0	109.50	1	109.00	110.00	-1	3,102	-0.03%
2022/09/19	0	0.00	1	107.50	107.50	-1	3,120	-0.03%
2022/09/16	3.8	109.61	1	109.00	109.00	2.8	3,147	0.09%
2022/09/15	5	113.50	2	114.00	112.00	3	3,187	0.09%
2022/09/14	1.1	111.59	0	0.00	113.00	1.1	3,255	0.03%
2022/09/13	5.1	115.69	6	115.92	114.50	-1	3,283	-0.03%
2022/09/12	0	0.00	5	118.00	117.00	-5	3,343	-0.15%
2022/09/08	1	115.50	2.1	114.60	115.50	-1.1	3,399	-0.03%
2022/09/07	3.1	113.51	10	113.80	114.00	-7	3,426	-0.20%
2022/09/06	1	114.09	1	114.50	115.00	0	3,427	0.00%
2022/09/05	24	119.54	3	117.33	116.00	21	3,434	0.61%
2022/09/02	1	123.50	1	123.50	123.50	0	3,403	0.00%
2022/09/01	4	123.50	1	122.00	122.00	3	3,414	0.09%
2022/08/31	4.1	125.54	4	126.88	127.50	0.1	3,398	0.00%
2022/08/30	1.1	125.00	0	0.00	124.50	1.1	3,380	0.03%
2022/08/29	10	121.25	2	121.25	122.50	8	3,397	0.24%
2022/08/26	6	125.58	3	125.33	125.50	3	3,418	0.09%
2022/08/24	0	125.25	0	0.00	124.00	0	3,720	0.00%
2022/08/23	26.1	126.34	20	126.55	125.00	6.1	3,712	0.16%
2022/08/22	3	130.33	6	129.42	127.50	-3	3,696	-0.08%
2022/08/19	9.1	130.27	7	130.71	127.50	2.1	3,623	0.06%
2022/08/18	14.1	131.40	15	129.73	130.00	-0.9	3,525	-0.03%
2022/08/17	2	122.00	0	0.00	121.50	2	3,343	0.06%
2022/08/16	6.4	122.87	4	121.88	122.50	2.4	3,325	0.07%
2022/08/15	39	121.76	36	123.50	123.50	3	3,290	0.09%
2022/08/12	2.1	115.66	20	117.50	117.50	-17.9	3,119	-0.57%
2022/08/11	0	0.00	3	109.00	107.00	-3	3,041	-0.10%
2022/08/09	0	107.00	0	0.00	106.50	0	3,062	0.00%
2022/08/08	19	106.42	2	106.00	107.00	17	3,071	0.55%
2022/08/05	62.3	105.88	336	105.64	105.00	-273.7	3,021	-9.06%	大賣/鉅額交易
2022/08/04	148.3	104.76	161	107.16	104.50	-12.8	2,996	-0.43%	大買/大賣/
2022/08/03	3.1	134.30	0	0.00	130.50	3.1	2,889	0.11%
2022/08/02	7.1	137.79	5	137.90	136.00	2.1	2,857	0.07%
2022/08/01	0	0.00	1	140.00	141.00	-1	2,866	-0.03%
2022/07/29	16.2	142.42	0	0.00	141.50	16.2	2,907	0.56%
2022/07/28	0.2	144.27	0	0.00	143.00	0.2	2,904	0.01%
2022/07/27	0	141.30	0	0.00	147.00	0	2,882	0.00%
2022/07/26	0	142.00	3.1	142.00	142.50	-3.1	2,882	-0.11%
2022/07/25	1	145.50	1	144.50	145.00	0	2,919	0.00%
2022/07/22	29.2	148.27	2	149.00	146.00	27.2	2,941	0.92%
2022/07/21	0	145.50	20	146.50	147.00	-20	2,959	-0.67%
2022/07/20	69.1	144.72	4.4	143.68	144.00	64.7	2,950	2.19%
2022/07/19	1.1	138.05	13	137.62	139.00	-11.9	2,926	-0.41%
2022/07/18	0.1	136.50	12	136.92	136.50	-12	2,925	-0.41%
2022/07/15	2	134.25	8	135.13	134.50	-6	2,932	-0.20%
2022/07/14	2	132.99	46	132.68	133.50	-44	2,917	-1.51%
2022/07/13	27	130.33	20	131.75	130.00	7	2,897	0.24%
2022/07/12	0	0.00	5	123.90	124.50	-5	2,865	-0.17%
2022/07/11	1.1	129.00	8	129.25	129.00	-7	2,867	-0.24%
2022/07/08	18	132.69	12	133.71	132.00	6	2,857	0.21%
2022/07/07	10	123.52	8.5	127.17	128.50	1.6	2,818	0.06%
2022/07/06	16	126.94	1	130.00	122.50	15	2,781	0.54%
2022/07/05	12.1	127.52	35	127.04	128.50	-22.9	2,753	-0.83%
2022/07/04	23	130.09	5	130.80	130.00	18	2,670	0.67%
2022/07/01	1.2	133.31	22	131.55	127.50	-20.8	2,669	-0.78%
2022/06/30	35.1	136.83	34	136.01	135.00	1.1	2,602	0.04%
2022/06/29	6	141.00	38.1	139.63	140.50	-32.1	2,576	-1.25%
2022/06/28	16	141.13	10	140.80	140.50	6	2,551	0.24%
2022/06/27	3	144.83	1	146.50	146.00	2	2,535	0.08%
2022/06/24	12	140.46	7	140.64	140.00	5	2,512	0.20%
2022/06/23	8.1	142.50	26	142.38	141.50	-17.9	2,494	-0.72%
2022/06/22	17.3	145.53	16.1	143.91	140.50	1.2	2,456	0.05%
2022/06/21	9	151.33	18	150.03	152.50	-9	2,395	-0.38%
2022/06/20	38.3	149.84	20.1	150.35	146.50	18.2	2,378	0.77%
2022/06/17	12.2	159.15	59.1	158.99	158.00	-46.9	2,321	-2.02%
2022/06/16	0.1	169.50	17	167.26	165.00	-16.9	2,276	-0.74%
2022/06/15	6.1	173.84	1	174.00	173.00	5.1	2,267	0.22%
2022/06/14	8	175.50	8.1	170.99	176.50	-0.1	2,294	-0.01%
2022/06/13	6.3	175.23	1	172.50	172.50	5.3	2,286	0.23%
2022/06/10	10	181.01	39	182.79	180.50	-29	2,287	-1.27%
2022/06/09	36	184.57	6	184.50	185.00	30	2,280	1.32%
2022/06/08	4.1	186.78	2.1	186.60	186.00	2	2,281	0.09%
2022/06/07	105	186.60	16	186.75	186.50	89	2,291	3.89%	大買/
2022/06/06	12	189.84	14	190.21	190.50	-2	2,290	-0.09%
2022/06/02	28.3	199.02	50	200.94	196.00	-21.7	2,280	-0.95%
2022/06/01	47	199.01	164	199.54	199.00	-117	2,180	-5.37%	大賣/鉅額交易
2022/05/31	0	0.00	2	183.25	184.00	-2	1,983	-0.10%
2022/05/30	4	180.25	23	181.39	182.00	-19	1,991	-0.95%
2022/05/27	2	175.25	15	175.33	176.00	-13	2,009	-0.65%
2022/05/26	18.1	175.41	3	173.33	173.50	15.1	2,059	0.73%
2022/05/25	0	0.00	2	175.00	177.50	-2	2,114	-0.09%
2022/05/24	10	176.30	7	177.21	174.50	3	2,158	0.14%
2022/05/23	11	181.41	3	180.50	180.50	8	2,188	0.37%
2022/05/20	3.1	187.84	0	0.00	187.00	3.1	2,176	0.14%
2022/05/19	3	183.83	1	184.50	189.50	2	2,181	0.09%
2022/05/18	2	188.50	13.2	189.96	189.00	-11.2	2,160	-0.52%
2022/05/17	3	180.33	12	181.71	182.50	-9	2,120	-0.42%
2022/05/16	3	181.81	3	181.84	176.50	0	2,128	0.00%
2022/05/13	3	179.00	11	179.91	180.50	-8	2,128	-0.38%
2022/05/12	110	176.59	11	177.00	175.50	99	2,162	4.58%	大買/
2022/05/11	1	178.00	5	179.20	177.00	-4	2,181	-0.18%
2022/05/10	2	176.75	11	179.68	180.00	-9	2,238	-0.40%
2022/05/09	7	176.07	67.1	177.16	175.00	-60.1	2,281	-2.63%
2022/05/06	11	182.59	19	183.37	183.00	-8	2,294	-0.35%
2022/05/05	0.5	182.00	65.1	184.18	181.00	-64.6	2,285	-2.82%
2022/05/04	2	180.50	10	180.50	179.00	-8	2,293	-0.35%
2022/05/03	2.1	176.57	13	177.27	179.50	-11	2,330	-0.47%
2022/04/29	8.3	176.80	20	177.68	175.50	-11.7	2,383	-0.49%
2022/04/28	2	168.00	4	170.50	170.00	-2	2,389	-0.08%
2022/04/27	6.2	162.22	10.5	163.66	165.00	-4.3	2,384	-0.18%
2022/04/26	0.1	176.00	2	173.50	172.50	-2	2,373	-0.08%
2022/04/25	109	177.20	54	176.62	176.00	55	2,426	2.27%	大買/
2022/04/22	1	185.50	0	0.00	185.50	1	2,465	0.04%
2022/04/21	2	187.50	109	186.53	188.00	-107	2,549	-4.20%	大賣/鉅額交易
2022/04/18	1	190.82	12	186.83	186.00	-11	3,069	-0.36%
2022/04/15	4.2	192.44	9.3	194.51	191.00	-5.1	3,135	-0.16%
2022/04/14	0.1	201.00	0	0.00	200.00	0.1	3,263	0.00%
2022/04/13	0.1	200.85	0	0.00	201.00	0.1	3,455	0.00%
2022/04/11	0	199.50	0	0.00	201.00	0	3,765	0.00%
2022/04/08	3	202.00	3	202.50	203.00	0	3,789	0.00%
2022/04/07	29.3	206.85	4	207.13	199.50	25.3	3,811	0.66%
2022/04/06	1.1	202.52	0	0.00	203.00	1.1	3,804	0.03%
2022/04/01	0.5	203.50	7	204.07	205.50	-6.5	3,868	-0.17%
2022/03/31	0.1	207.25	0	0.00	205.50	0.1	3,920	0.00%
2022/03/30	1	209.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	1	208.00	0	0.00	208.00	1	4,131	0.02%
2022/03/28	2	206.75	0	0.00	207.50	2	4,205	0.05%
2022/03/25	1	213.00	1	217.50	212.50	0	4,322	0.00%
2022/03/24	1	214.50	0	0.00	215.50	1	4,511	0.02%
2022/03/23	2	216.01	1	217.00	216.00	1	4,764	0.02%
2022/03/22	3	213.50	0	0.00	213.50	3	5,253	0.06%
2022/03/21	2	218.50	3.3	220.73	217.50	-1.3	5,380	-0.02%
2022/03/18	1	218.50	11	216.00	218.00	-10	5,444	-0.18%
2022/03/17	5	214.00	21	215.29	215.50	-16	5,503	-0.29%
2022/03/16	10	208.99	19	209.58	207.00	-9	5,541	-0.16%
2022/03/15	3	206.50	2	206.50	204.00	1	5,606	0.02%
2022/03/14	0.3	213.00	1	213.50	214.50	-0.7	5,694	-0.01%
2022/03/11	2.6	209.81	1	209.00	210.50	1.6	6,001	0.03%
2022/03/10	8	212.00	9	212.06	213.00	-1	6,114	-0.02%
2022/03/09	2	205.00	3	204.00	204.50	-1	6,145	-0.02%
2022/03/08	9.2	199.13	7	198.79	198.00	2.2	6,239	0.03%
2022/03/07	21.1	206.63	6	208.83	205.50	15.1	6,302	0.24%
2022/03/04	3.1	218.35	0	0.00	217.50	3.1	6,327	0.05%
2022/03/03	2.4	223.27	16	222.53	220.00	-13.6	6,458	-0.21%
2022/03/02	1	218.00	2	223.50	220.00	-1	6,569	-0.02%
2022/03/01	6	223.75	14	222.96	222.50	-8	6,584	-0.12%
2022/02/25	16	220.50	24	219.96	221.00	-8	6,628	-0.12%
2022/02/24	8	215.81	8	216.81	213.50	0	6,683	0.00%
2022/02/23	16	218.91	13.1	218.66	220.00	2.9	6,765	0.04%
2022/02/22	3	211.83	2	212.75	211.50	1	7,017	0.01%
2022/02/21	3.1	215.71	7	218.14	218.50	-3.9	7,564	-0.05%
2022/02/18	14	214.46	5.1	213.53	217.50	8.9	8,065	0.11%
2022/02/17	5	217.20	4	217.50	217.50	1	8,201	0.01%
2022/02/16	3	218.67	7	219.43	219.00	-4	8,291	-0.05%
2022/02/15	5.1	215.29	5	213.70	213.50	0.1	8,324	0.00%
2022/02/14	16.2	213.42	1	210.00	212.00	15.2	8,398	0.18%
2022/02/11	14	221.43	10	222.25	220.00	4	8,439	0.05%
2022/02/10	10.3	223.47	12	222.54	220.50	-1.7	8,669	-0.02%
2022/02/09	21.3	220.80	24	222.50	225.00	-2.7	8,714	-0.03%
2022/02/08	1.3	212.72	5.2	214.61	215.00	-3.9	8,781	-0.04%
2022/02/07	12.1	207.99	10	204.50	208.00	2.1	8,799	0.02%
2022/01/26	1.1	208.19	4	207.88	207.50	-2.9	8,873	-0.03%
2022/01/25	14.3	209.41	26	207.90	206.00	-11.7	8,938	-0.13%
2022/01/24	24.1	208.34	35	211.89	213.50	-10.9	8,997	-0.12%
2022/01/21	6.2	213.17	2	213.00	211.00	4.2	9,094	0.05%
2022/01/20	2.2	219.54	2	220.25	221.00	0.2	9,324	0.00%
2022/01/19	3.1	221.53	4	221.50	221.50	-0.9	9,417	-0.01%
2022/01/18	22.1	228.12	23	224.91	224.00	-0.9	9,573	-0.01%
2022/01/17	16	223.47	5	222.50	225.00	11	9,576	0.11%
2022/01/14	19.2	219.53	3	218.50	224.50	16.2	9,618	0.17%
2022/01/13	39.1	219.98	16.1	216.77	223.00	23	9,859	0.23%
2022/01/12	39.6	221.44	133.2	218.85	216.50	-93.6	9,788	-0.96%	大賣/
2022/01/11	37.1	237.63	21	235.98	235.00	16.1	9,581	0.17%
2022/01/10	21.1	241.14	16	240.06	245.50	5.1	9,588	0.05%
2022/01/07	29.6	245.98	94	244.97	240.00	-64.4	9,654	-0.67%
2022/01/06	22.2	255.14	70	250.52	250.00	-47.8	9,635	-0.50%
2022/01/05	22.3	272.01	56	272.15	262.50	-33.7	9,570	-0.35%
2022/01/04	103	283.18	18	284.56	282.50	85	9,419	0.90%	大買/
2022/01/03	4	282.63	16	282.19	282.50	-12	9,494	-0.13%
2021/12/30	5	278.80	7	280.29	282.00	-2	9,616	-0.02%
2021/12/29	2.1	279.23	1	279.00	278.50	1.1	9,888	0.01%
2021/12/28	14.1	282.49	3	281.50	278.50	11.1	10,125	0.11%
2021/12/27	4.5	279.78	12	282.13	284.00	-7.5	10,187	-0.07%
2021/12/24	22	286.36	11.1	286.60	282.50	10.9	10,270	0.11%
2021/12/23	8	284.75	11	283.32	282.00	-3	10,288	-0.03%
2021/12/22	8	283.88	10	283.10	281.00	-2	10,301	-0.02%
2021/12/21	84	281.72	38.1	280.59	282.50	45.9	10,381	0.44%
2021/12/20	25.1	287.25	26	286.54	282.50	-1	10,307	-0.01%
2021/12/17	40	287.09	60.1	286.97	290.50	-20.1	10,192	-0.20%
2021/12/16	35	284.71	177.6	285.89	287.00	-142.6	9,992	-1.43%	大賣/鉅額交易
2021/12/15	33	265.96	26.1	270.58	272.50	7	9,609	0.07%
2021/12/14	110	262.69	52.6	263.91	259.00	57.4	9,553	0.60%	大買/
2021/12/13	8	267.50	31	270.40	270.50	-23	9,539	-0.24%
2021/12/10	26	264.77	27	265.35	265.50	-1	9,557	-0.01%
2021/12/09	24.1	266.17	42	265.32	261.50	-17.9	9,555	-0.19%
2021/12/08	92.6	269.87	68.1	271.96	268.50	24.5	9,555	0.26%
2021/12/07	157	270.28	124.4	272.51	267.00	32.6	9,599	0.34%	大買/大賣/
2021/12/06	4.1	261.10	90.3	261.82	264.50	-86.2	9,410	-0.92%
2021/12/03	52.1	254.54	48	255.05	254.50	4.1	9,447	0.04%
2021/12/02	20	258.55	12.3	259.73	254.50	7.7	9,558	0.08%
2021/12/01	3.2	254.56	18.1	251.23	257.50	-14.8	9,695	-0.15%
2021/11/30	36.1	250.07	29	250.07	248.50	7.1	9,809	0.07%
2021/11/29	73.6	238.49	73	245.47	246.50	0.6	9,874	0.01%
2021/11/26	28.1	254.18	27.6	256.29	251.00	0.5	9,929	0.01%
2021/11/25	14.1	254.08	6.5	257.85	253.00	7.6	10,021	0.08%
2021/11/24	29.4	255.02	23	254.52	257.50	6.4	10,071	0.06%
2021/11/23	31.8	258.23	40.2	259.25	256.50	-8.3	10,093	-0.08%
2021/11/22	25.2	266.53	29.4	267.85	265.50	-4.2	10,135	-0.04%
2021/11/19	75.1	269.93	72.2	270.27	268.50	2.8	10,232	0.03%
2021/11/18	63.3	268.90	88.8	270.04	264.50	-25.5	10,168	-0.25%
2021/11/17	43.3	247.66	118.4	249.64	255.00	-75.1	9,799	-0.77%	大賣/
2021/11/16	21.1	230.45	86.6	230.96	232.00	-65.5	9,604	-0.68%
2021/11/15	44.1	227.12	39.3	227.66	226.00	4.8	9,735	0.05%
2021/11/12	7	223.07	7	223.00	221.00	0	10,128	0.00%
2021/11/11	15.3	218.99	11	219.86	220.00	4.3	10,218	0.04%
2021/11/10	6	219.17	6	218.83	219.50	0	10,290	0.00%
2021/11/09	56	225.21	57.5	227.02	221.50	-1.5	10,373	-0.01%
2021/11/08	19.2	214.33	21	216.43	216.00	-1.8	10,265	-0.02%
2021/11/05	44	210.81	5.4	212.01	211.50	38.7	10,462	0.37%
2021/11/04	33	208.83	15	205.83	205.50	18	10,533	0.17%
2021/11/03	9	206.61	22.6	208.76	208.50	-13.6	10,766	-0.13%
2021/11/02	35	205.90	33.3	206.06	200.50	1.8	10,905	0.02%
2021/11/01	25.6	209.56	9	210.89	208.50	16.6	11,120	0.15%
2021/10/29	16	217.00	7	215.50	213.00	9	11,295	0.08%
2021/10/28	28	215.22	58	216.76	216.50	-30	11,663	-0.26%
2021/10/27	14	203.07	18	203.75	205.00	-4	11,675	-0.03%
2021/10/26	29.2	200.27	19.1	202.18	199.50	10.2	11,770	0.09%
2021/10/25	53	192.74	6.1	190.62	193.50	46.9	11,769	0.40%
2021/10/22	2	190.52	3.7	190.41	191.00	-1.6	11,912	-0.01%
2021/10/21	88	201.89	49.5	200.24	194.50	38.5	12,062	0.32%
2021/10/20	2.5	193.30	4	191.74	193.50	-1.5	12,121	-0.01%
2021/10/19	29	191.34	46	192.41	191.00	-17	12,609	-0.13%
2021/10/18	11	185.32	12	187.71	185.50	-1	12,719	-0.01%
2021/10/15	7	186.86	20	185.83	185.00	-13	12,805	-0.10%
2021/10/14	14	183.89	20	180.95	184.00	-6	12,805	-0.05%
2021/10/13	9	177.83	10	183.10	177.00	-1	12,715	-0.01%
2021/10/12	12	188.79	2	187.25	181.50	10	12,664	0.08%
2021/10/08	36	194.22	29	193.33	188.50	7	12,660	0.06%
2021/10/07	11	192.91	29.9	193.12	191.50	-18.9	12,590	-0.15%
2021/10/06	25	191.68	25	192.28	189.00	0	12,516	0.00%
2021/10/05	17.1	186.25	35.1	187.34	195.50	-18.1	12,300	-0.15%
2021/10/04	6.1	180.87	198.6	182.53	178.00	-192.5	12,103	-1.59%	大賣/鉅額交易
2021/10/01	23.4	193.70	57.2	188.46	189.50	-33.8	12,057	-0.28%
2021/09/30	7	195.50	27	190.83	195.50	-20	12,032	-0.17%
2021/09/29	4	200.25	2	201.00	199.00	2	12,076	0.02%
2021/09/28	20	215.28	27	213.07	208.50	-7	12,365	-0.06%
2021/09/27	6	211.92	19	210.03	214.00	-13	12,396	-0.10%
2021/09/24	3	205.33	9	206.50	207.50	-6	12,606	-0.05%
2021/09/23	3	202.17	6	202.67	201.50	-3	12,705	-0.02%
2021/09/22	66	201.08	4.4	202.18	200.50	61.6	12,799	0.48%
2021/09/17	2	209.02	18.4	207.94	213.50	-16.4	12,770	-0.13%
2021/09/16	20.1	210.27	8	208.50	206.00	12.1	12,761	0.09%
2021/09/15	5	207.10	54	209.69	210.50	-49	12,800	-0.38%
2021/09/14	12	209.67	7.6	211.22	210.00	4.4	12,875	0.03%
2021/09/13	16.2	211.84	13.5	211.61	210.00	2.7	12,984	0.02%
2021/09/10	25	215.56	33.6	216.53	218.00	-8.6	13,122	-0.07%
2021/09/09	11	213.36	27	213.56	213.50	-16	13,053	-0.12%
2021/09/08	16	207.88	28.1	210.21	207.00	-12.1	13,004	-0.09%
2021/09/07	16	214.88	26.6	213.90	213.00	-10.6	13,018	-0.08%
2021/09/06	26.2	218.56	25	220.30	212.00	1.2	13,121	0.01%
2021/09/03	17.1	233.80	20.1	233.96	231.50	-3	13,002	-0.02%
2021/09/02	11.1	232.38	9.1	232.42	228.00	2	13,116	0.02%
2021/09/01	11.1	234.63	19	235.89	237.00	-7.9	13,352	-0.06%
2021/08/31	25	231.58	22.6	232.16	229.00	2.5	13,326	0.02%
2021/08/30	7	224.86	5.2	225.54	226.50	1.8	13,286	0.01%
2021/08/27	9.2	225.00	10	225.45	226.50	-0.8	13,384	-0.01%
2021/08/26	19.1	227.20	16.5	226.08	226.00	2.6	13,595	0.02%
2021/08/25	9	225.24	31.4	227.47	232.00	-22.4	13,844	-0.16%
2021/08/24	20	228.05	19.6	226.16	222.50	0.4	14,243	0.00%
2021/08/23	44	234.58	42.5	234.54	234.00	1.5	14,417	0.01%
2021/08/20	16.5	226.83	21	229.26	228.00	-4.5	14,704	-0.03%
2021/08/19	27.3	231.49	13.5	233.30	221.00	13.8	15,041	0.09%
2021/08/18	43.2	237.80	41.3	232.03	245.50	1.8	15,380	0.01%
2021/08/17	29.7	261.72	46.9	255.99	248.00	-17.2	15,221	-0.11%
2021/08/16	17.7	264.95	20.1	263.85	263.50	-2.5	15,504	-0.02%
2021/08/13	14.6	272.22	49.1	270.05	266.50	-34.4	15,771	-0.22%
2021/08/12	20.1	280.18	19	280.05	277.00	1.1	16,288	0.01%
2021/08/11	187.2	281.93	51.1	286.23	281.00	136.2	16,540	0.82%	大買/鉅額交易
2021/08/10	39.5	293.80	99.2	292.36	293.50	-59.7	16,531	-0.36%
2021/08/09	22.4	299.25	22.8	301.96	291.00	-0.5	16,737	0.00%
2021/08/06	28.6	314.93	11.5	313.80	308.00	17.1	17,109	0.10%
2021/08/05	23.2	312.57	44.1	312.02	313.00	-20.9	17,368	-0.12%
2021/08/04	37.3	302.11	35	304.64	311.50	2.3	17,775	0.01%
2021/08/03	44	305.40	107	307.45	302.50	-63	17,640	-0.36%	大賣/
2021/08/02	11	297.18	66.2	304.60	308.00	-55.2	17,509	-0.32%
2021/07/30	10.2	285.79	119.1	280.40	280.00	-108.9	17,665	-0.62%	大賣/鉅額交易
2021/07/29	18	277.11	20	275.20	277.00	-2	17,938	-0.01%
2021/07/28	44	276.70	31	276.19	275.00	13	17,987	0.07%
2021/07/27	46	302.19	23	299.13	294.00	23	18,201	0.13%
2021/07/26	107	308.70	140.3	312.59	308.00	-33.3	18,245	-0.18%	大買/大賣/
2021/07/23	85	306.08	93	305.82	293.00	-8	18,170	-0.04%
2021/07/22	8.1	281.88	33.1	287.09	292.00	-25.1	17,903	-0.14%
2021/07/21	50	273.17	31	269.23	265.50	19	17,884	0.11%
2021/07/20	20.5	286.43	9	283.45	280.00	11.5	17,950	0.06%
2021/07/19	5.1	293.12	12.1	296.73	298.00	-7	18,202	-0.04%
2021/07/16	16	294.97	9.2	295.77	293.00	6.8	18,493	0.04%
2021/07/15	18.1	298.28	6.5	295.65	294.50	11.6	18,749	0.06%
2021/07/14	5.8	295.25	4.6	292.55	297.50	1.2	18,984	0.01%
2021/07/13	13	297.65	3.5	295.71	290.00	9.5	19,197	0.05%
2021/07/12	15	305.66	7	304.71	301.00	8	19,561	0.04%
2021/07/09	25.3	305.09	27.2	308.07	303.00	-1.9	19,967	-0.01%
2021/07/08	7	312.00	19	316.68	313.00	-12	20,442	-0.06%
2021/07/07	17.1	312.99	35.1	316.83	311.50	-18	20,778	-0.09%
2021/07/06	27.1	324.85	12	323.70	318.00	15.1	21,045	0.07%
2021/07/05	31.6	336.44	68.1	335.29	334.00	-36.5	21,315	-0.17%
2021/07/02	14.2	316.91	25	319.92	319.50	-10.9	21,064	-0.05%
2021/07/01	61	314.41	47	316.95	311.00	14	20,890	0.07%
2021/06/30	14.1	306.94	29.2	305.30	307.50	-15.1	20,642	-0.07%
2021/06/29	43.1	300.94	19.2	298.69	295.50	24	20,487	0.12%
2021/06/28	16.1	288.47	16.1	292.29	295.00	0	20,342	0.00%
2021/06/25	9.2	293.76	6	292.67	290.00	3.2	20,256	0.02%
2021/06/24	17.1	291.70	13	291.15	293.00	4	20,188	0.02%
2021/06/23	25.1	295.05	21.2	293.02	293.00	3.9	20,102	0.02%
2021/06/22	28	289.12	29.2	290.32	283.00	-1.2	19,932	-0.01%
2021/06/21	39.4	300.16	75.2	296.00	290.00	-35.8	19,755	-0.18%
2021/06/18	24.1	321.07	26.3	320.54	315.50	-2.2	19,568	-0.01%
2021/06/17	7.1	317.65	3.6	319.31	319.00	3.5	19,999	0.02%
2021/06/16	26.3	325.98	23	323.74	320.00	3.3	20,601	0.02%
2021/06/15	20	333.13	47.3	332.43	337.50	-27.3	20,655	-0.13%
2021/06/11	19.1	321.71	21	327.69	319.00	-1.9	20,896	-0.01%
2021/06/10	46	329.76	44.2	331.28	320.50	1.8	21,010	0.01%
2021/06/09	30	322.90	39.4	321.51	325.00	-9.4	21,136	-0.04%
2021/06/08	12	312.46	7.2	316.18	309.50	4.8	21,276	0.02%
2021/06/07	28.3	310.95	26.1	310.11	308.00	2.2	21,834	0.01%
2021/06/04	14.2	317.09	12.9	317.68	315.00	1.3	22,590	0.01%
2021/06/03	37	318.07	38.6	317.36	317.50	-1.6	23,132	-0.01%
2021/06/02	75.8	310.01	80.1	308.52	308.00	-4.2	22,840	-0.02%
2021/06/01	128.7	331.14	71.2	327.29	312.50	57.5	22,469	0.26%	大買/
2021/05/31	38	337.95	41	338.52	334.00	-3	21,876	-0.01%
2021/05/28	43.8	334.82	93.3	337.92	330.00	-49.5	21,498	-0.23%
2021/05/27	82.2	316.96	94.2	313.22	321.50	-12	21,043	-0.06%
2021/05/26	72.6	313.91	93.5	313.27	307.00	-20.9	20,405	-0.10%
2021/05/25	21.2	297.11	20.2	302.07	303.50	1	19,806	0.00%
2021/05/24	22.2	255.63	149.1	261.51	276.00	-126.9	19,478	-0.65%	大賣/鉅額交易
2021/05/21	61.6	249.55	69.2	250.01	251.00	-7.6	19,083	-0.04%
2021/05/20	74.9	256.39	62.4	253.87	250.00	12.5	18,717	0.07%
2021/05/19	48.5	251.98	48.6	252.58	254.50	-0.1	19,163	0.00%
2021/05/18	28.1	222.98	45.2	225.67	231.50	-17.1	19,224	-0.09%
2021/05/17	82.5	217.19	78.1	217.68	210.50	4.4	18,991	0.02%
2021/05/14	58.7	238.79	101.7	242.37	232.00	-43	20,039	-0.21%	大賣/
2021/05/13	54.2	231.66	103.2	233.09	231.00	-49	21,065	-0.23%	大賣/
2021/05/12	92.3	243.15	86.5	242.37	232.50	5.8	21,372	0.03%
2021/05/11	25.4	261.45	8	261.53	258.00	17.4	21,211	0.08%
2021/05/10	81.3	301.53	74	297.86	286.50	7.3	21,479	0.03%
2021/05/07	81.3	287.25	72.4	292.46	303.50	8.9	21,618	0.04%
2021/05/06	48.5	280.17	87.8	279.29	276.00	-39.3	21,705	-0.18%
2021/05/05	78.5	305.18	24	297.69	287.50	54.5	21,753	0.25%
2021/05/04	57.1	308.42	72.3	304.17	319.00	-15.2	21,894	-0.07%
2021/05/03	92.1	313.65	85.3	314.79	306.50	6.7	21,659	0.03%
2021/04/29	86.2	333.59	80	333.72	330.00	6.1	21,393	0.03%
2021/04/28	70.3	351.01	64.1	346.89	333.00	6.2	21,104	0.03%
2021/04/27	42.2	367.22	70.7	360.61	354.00	-28.5	20,840	-0.14%
2021/04/26	41.1	375.06	29	371.19	371.00	12.1	20,640	0.06%
2021/04/23	51.1	364.99	51.1	362.06	377.00	0	20,423	0.00%
2021/04/22	53.2	375.65	50.1	366.74	350.00	3.1	20,056	0.02%
2021/04/21	51.1	364.57	52	363.05	377.50	-0.9	19,774	0.00%
2021/04/20	49	375.34	48.1	375.64	366.50	0.9	19,463	0.00%
2021/04/19	63	371.09	71.1	367.78	364.00	-8.1	19,179	-0.04%
2021/04/16	79.4	377.17	81.1	378.27	379.00	-1.7	18,902	-0.01%
2021/04/15	81	348.72	75.5	346.85	356.00	5.6	19,346	0.03%
2021/04/14	94.3	338.20	68.1	338.20	335.50	26.1	19,082	0.14%
2021/04/13	72.3	350.05	47.3	347.31	352.00	25	18,903	0.13%
2021/04/12	38.9	353.46	51	356.97	330.00	-12.1	18,907	-0.06%
2021/04/09	64.6	376.03	80.1	375.79	366.50	-15.5	18,943	-0.08%
2021/04/08	8	359.44	16	364.84	371.00	-8	18,524	-0.04%
2021/04/07	1.1	335.76	3	328.50	337.50	-1.9	18,423	-0.01%
2021/04/06	2	318.99	7.1	320.15	325.00	-5.1	18,440	-0.03%
2021/04/01	1	299.00	13	297.27	300.50	-12	18,437	-0.07%
2021/03/31	3.4	292.97	6	294.00	287.00	-2.6	18,432	-0.01%
2021/03/30	4	290.50	0	290.00	291.00	4	18,485	0.02%
2021/03/26	2	293.00	2	293.00	292.00	0	18,561	0.00%
2021/03/25	4	274.00	3	272.67	270.00	1	18,578	0.01%
2021/03/24	0.1	271.50	14	272.50	278.00	-13.9	18,639	-0.07%
2021/03/23	6	265.42	2.2	266.56	270.00	3.9	18,732	0.02%
2021/03/22	196	289.04	69.1	289.48	284.00	127	18,926	0.67%	大買/鉅額交易
2021/03/19	72.1	288.35	91.2	289.23	290.00	-19.1	18,728	-0.10%
2021/03/18	15	270.67	128	270.44	276.00	-113	18,083	-0.62%	大賣/鉅額交易
2021/03/17	79.2	268.76	103.4	265.39	251.00	-24.3	17,879	-0.14%	大賣/
2021/03/16	24.3	251.89	43	255.45	256.50	-18.7	18,194	-0.10%
2021/03/15	46.2	225.83	104.7	227.97	233.50	-58.5	18,008	-0.32%	大賣/
2021/03/12	56	214.71	44.2	213.59	212.50	11.8	17,699	0.07%
2021/03/11	88	205.24	96.5	206.34	209.00	-8.5	17,452	-0.05%
2021/03/10	130.2	209.10	137	208.24	199.00	-6.8	16,910	-0.04%	大買/大賣/
2021/03/09	88.1	198.96	93.2	200.41	203.50	-5.1	16,298	-0.03%
2021/03/08	20	192.20	2	201.50	188.00	18	15,699	0.11%
2021/03/05	9.2	206.21	10	208.95	208.50	-0.8	15,741	0.00%
2021/03/04	7.4	217.36	10	223.35	216.50	-2.6	15,765	-0.02%
2021/03/03	4	212.50	38	214.00	221.00	-34	15,862	-0.21%
2021/03/02	3	222.83	15	218.63	205.50	-12	15,996	-0.08%
2021/02/26	1	208.50	12	208.42	213.00	-11	16,270	-0.07%
2021/02/25	5	211.20	5	204.00	203.50	0	16,294	0.00%
2021/02/24	5	206.30	0	0.00	205.00	5	16,318	0.03%
2021/02/23	4	195.00	16.1	193.99	206.00	-12.1	16,418	-0.07%
2021/02/22	5.1	199.80	14.6	198.42	198.00	-9.5	16,499	-0.06%
2021/02/19	133.6	215.47	151.2	215.49	206.50	-17.6	16,482	-0.11%	大買/大賣/
2021/02/18	96.9	203.53	51.2	203.38	208.00	45.7	15,374	0.30%
2021/02/17	4	189.00	10.9	189.50	189.50	-6.9	14,929	-0.05%
2021/02/05	129.7	165.59	261.2	166.72	172.50	-131.5	14,868	-0.88%	大買/大賣/鉅額交易
2021/02/04	206.2	153.42	277.3	154.35	157.00	-71.2	13,420	-0.53%	大買/大賣/
2021/02/03	35.3	139.25	285.3	144.36	146.00	-250	11,733	-2.13%	大賣/鉅額交易
2021/02/02	94	136.47	88.3	134.39	133.00	5.7	10,947	0.05%
2021/02/01	51.3	127.60	74	127.11	130.50	-22.7	10,411	-0.22%
2021/01/29	89	133.90	66.9	130.02	127.00	22.2	10,001	0.22%
2021/01/28	55	132.31	158.8	131.74	136.00	-103.8	9,454	-1.10%	大賣/鉅額交易
2021/01/27	92.8	126.52	126.6	125.12	127.00	-33.9	8,914	-0.38%	大賣/
2021/01/26	66.3	130.33	138.5	128.26	126.00	-72.2	8,380	-0.86%	大賣/
2021/01/25	110.4	142.54	3.1	141.97	139.50	107.2	7,997	1.34%	大買/鉅額交易
2021/01/22	0	0.00	22.4	154.73	155.00	-22.4	7,810	-0.29%
2021/01/21	0	0.00	35	149.04	152.00	-35	7,793	-0.45%
2021/01/20	9.9	142.50	1	142.50	142.50	8.9	7,772	0.11%
2021/01/19	5	158.80	11	159.95	158.00	-6	7,755	-0.08%
2021/01/18	0	0.00	29	154.76	156.50	-29	7,787	-0.37%
2021/01/15	5	158.00	15	153.27	154.50	-10	7,836	-0.13%
2021/01/14	0	0.00	61	152.74	155.00	-61	7,819	-0.78%
2021/01/13	5.1	140.03	32	142.67	143.00	-26.9	7,769	-0.35%
2021/01/12	0	0.00	9	134.22	136.00	-9	7,745	-0.12%
2021/01/11	0.3	142.00	22.6	141.57	142.00	-22.2	7,744	-0.29%
2021/01/08	157.3	152.98	205.2	146.35	141.50	-47.9	7,744	-0.62%	大買/大賣/
2021/01/07	26	140.75	120	142.00	147.00	-94	6,863	-1.37%	大賣/
2021/01/06	68	135.66	152.2	136.30	134.00	-84.2	6,667	-1.26%	大賣/
2021/01/05	102	137.91	112.9	139.88	143.00	-10.9	6,362	-0.17%	大買/大賣/
2021/01/04	31.1	131.91	152.6	133.13	135.00	-121.5	6,202	-1.96%	大賣/鉅額交易
2020/12/31	10	118.00	72.3	122.65	123.00	-62.3	5,860	-1.06%
2020/12/30	2	112.00	5	113.20	112.00	-3	5,882	-0.05%
2020/12/29	3	112.00	34	111.56	111.00	-31	5,873	-0.53%
2020/12/28	1	102.00	25.5	107.17	107.00	-24.5	5,838	-0.42%
2020/12/25	3	103.00	20.8	104.72	103.00	-17.8	5,819	-0.31%
2020/12/24	6	98.93	39.5	99.75	98.40	-33.4	5,789	-0.58%
2020/12/23	8	87.58	20.3	87.98	91.00	-12.3	5,724	-0.21%
2020/12/22	8	86.66	4	90.48	82.80	4	5,705	0.07%
2020/12/21	4	91.28	18	89.71	92.00	-14	5,672	-0.25%
2020/12/18	23	94.10	11	94.15	92.00	12	5,652	0.21%
2020/12/17	13	87.08	93	89.89	92.60	-80	5,630	-1.42%
2020/12/16	57.3	87.51	68.8	85.64	84.20	-11.5	5,657	-0.20%
2020/12/15	53.1	84.78	117.7	84.43	86.20	-64.6	5,516	-1.17%	大賣/
2020/12/14	7	78.40	6.4	78.40	78.40	0.6	5,225	0.01%
2020/12/11	0	0.00	48.8	71.30	71.30	-48.8	5,185	-0.94%
2020/12/10	62	64.80	251.6	64.14	64.90	-189.6	5,154	-3.68%	大賣/鉅額交易
2020/12/09	17	63.20	139.1	63.20	63.20	-122.1	4,332	-2.82%	大賣/鉅額交易
2020/12/08	16	55.72	260	55.77	57.50	-244	4,286	-5.69%	大賣/鉅額交易
2020/12/07	204	52.28	54.5	52.11	52.30	149.5	4,200	3.56%	大買/鉅額交易
2020/12/04	26	46.86	29	47.44	47.60	-3	3,960	-0.08%
2020/12/03	21	46.31	65.4	46.89	46.30	-44.4	3,815	-1.16%
2020/12/02	12	44.61	32	44.57	43.75	-20	3,568	-0.56%
2020/12/01	6	42.71	10	43.42	43.10	-4	3,575	-0.11%
2020/11/30	6	43.08	16	43.06	42.90	-10	3,697	-0.27%
2020/11/27	14	42.15	31.5	42.39	42.45	-17.5	3,643	-0.48%
2020/11/26	24	41.51	29	41.60	41.75	-5	3,505	-0.14%
2020/11/25	30	40.29	103	40.94	41.60	-73	3,338	-2.19%	大賣/
2020/11/24	16	39.29	27	39.25	39.15	-11	3,032	-0.36%
2020/11/23	5	38.57	10	38.86	38.90	-5	2,993	-0.17%
2020/11/20	22	38.66	14	39.06	38.35	8	3,003	0.27%
2020/11/19	23	38.78	21	39.02	39.30	2	2,904	0.07%
2020/11/18	16	38.35	20	38.01	37.80	-4	2,800	-0.14%
2020/11/17	1	37.50	5	37.44	37.55	-4	2,755	-0.15%
2020/11/16	5	37.31	17.9	37.35	37.45	-12.9	2,768	-0.47%
2020/11/13	2	37.05	1	36.90	37.00	1	2,769	0.04%
2020/11/12	0	0.00	2	36.78	36.35	-2	2,774	-0.07%
2020/11/11	7	36.59	1	36.75	36.70	6	2,796	0.21%
2020/11/10	2	37.35	2.9	36.34	36.30	-0.9	2,799	-0.03%
2020/11/09	0	0.00	13	36.62	36.60	-13	2,771	-0.47%
2020/11/06	5	35.67	0	0.00	35.40	5	2,761	0.18%
2020/11/04	2	35.60	9	35.60	35.75	-7	2,881	-0.24%
2020/11/03	13	35.37	0	0.00	35.25	13	2,887	0.45%
2020/11/02	7	34.54	1	34.45	34.45	6	2,914	0.21%
2020/10/30	13	35.52	3	35.10	35.05	10	2,961	0.34%
2020/10/29	12	35.44	4	35.43	35.40	8	3,058	0.26%
2020/10/28	15	36.49	10	36.39	36.20	5	3,046	0.16%
2020/10/27	2	37.20	35	37.56	37.05	-33	3,039	-1.09%
2020/10/26	39	37.76	9	37.51	37.40	30	3,045	0.99%
2020/10/23	39	37.07	31	37.01	37.05	8	3,018	0.27%
2020/10/22	3	35.50	18	35.66	35.85	-15	2,965	-0.51%
2020/10/21	9	36.87	9	36.73	36.50	0	2,956	0.00%
2020/10/20	5	36.67	0	0.00	36.50	5	2,962	0.17%
2020/10/19	82	36.82	89	36.88	36.65	-7	2,963	-0.24%
2020/10/16	55	36.94	64	36.84	36.00	-9	2,947	-0.31%
2020/10/15	25	36.90	26	36.64	36.45	-1	2,932	-0.03%
2020/10/14	11	36.85	2	37.15	36.85	9	2,918	0.31%
2020/10/13	2	37.18	2	37.20	37.15	0	2,893	0.00%
2020/10/12	203	39.00	491	38.38	38.10	-288	2,832	-10.17%	大買/大賣/鉅額交易
2020/10/08	101	37.25	16	37.14	37.25	85	2,580	3.29%	大買/
2020/10/07	141	37.02	47	36.86	36.20	94	2,510	3.74%	大買/
2020/10/06	1	36.00	0	0.00	36.05	1	2,445	0.04%
2020/10/05	7	34.91	0	0.00	35.00	7	2,456	0.28%
2020/09/30	2	34.40	2	34.65	34.75	0	2,506	0.00%
2020/09/28	2	34.15	4	34.18	34.50	-2	2,595	-0.08%
2020/09/25	27	33.94	9	33.93	33.60	18	2,672	0.67%
2020/09/24	9	35.07	1	34.50	34.50	8	2,699	0.30%
2020/09/23	14	36.34	5	35.74	35.75	9	2,791	0.32%
2020/09/22	15	36.78	6	36.43	36.60	9	2,839	0.32%
2020/09/21	21	36.70	33	37.27	37.20	-12	2,802	-0.43%
2020/09/18	51	36.54	53	36.78	36.45	-2	2,706	-0.07%
2020/09/17	9	35.58	6	35.97	36.60	3	2,726	0.11%
2020/09/16	12	35.61	3	35.00	35.10	9	2,700	0.33%
2020/09/15	1	35.45	2	35.35	35.30	-1	2,696	-0.04%
2020/09/14	0.1	35.45	5	35.54	35.45	-4.9	2,702	-0.18%
2020/09/11	5	34.90	3	35.00	35.00	2	2,694	0.07%
2020/09/10	32.6	36.57	18.6	36.49	35.55	14	2,668	0.53%
2020/09/09	11	34.96	15	34.44	35.40	-4	2,600	-0.15%
2020/09/08	13	35.53	1	34.95	35.00	12	2,575	0.47%
2020/09/07	4	36.81	22	37.54	35.95	-18	2,538	-0.71%
2020/09/04	51	37.20	89	37.65	38.20	-38	2,461	-1.54%
2020/09/03	22	37.44	31	37.24	36.70	-9	2,313	-0.39%
2020/09/02	3	34.40	16	34.48	34.50	-13	2,156	-0.60%
2020/09/01	0	0.00	5	33.70	33.75	-5	2,205	-0.23%
2020/08/31	6	33.59	3	33.80	33.55	3	2,200	0.14%
2020/08/28	4	33.60	9	33.62	33.95	-5	2,203	-0.23%
2020/08/27	1	33.95	2	33.85	33.95	-1	2,209	-0.05%
2020/08/26	0	0.00	13	34.50	34.15	-13	2,197	-0.59%
2020/08/25	3	32.28	3	32.15	32.65	0	2,137	0.00%
2020/08/24	0	0.00	7	32.22	32.20	-7	2,112	-0.33%
2020/08/21	5	31.39	2	31.73	31.90	3	2,100	0.14%
2020/08/20	41	30.81	1	30.45	30.75	40	2,085	1.92%
2020/08/19	15	34.39	9	34.16	33.60	6	2,045	0.29%
2020/08/18	5	34.80	0	0.00	34.65	5	2,015	0.25%
2020/08/17	4	36.16	3	36.05	35.55	1	2,002	0.05%
2020/08/14	2	35.60	2	35.53	35.35	0	1,979	0.00%
2020/08/13	2	35.40	0	0.00	35.10	2	1,969	0.10%
2020/08/12	0	0.00	0.4	35.05	34.95	-0.4	1,949	-0.02%
2020/08/11	102	36.13	130	36.08	35.35	-28	1,931	-1.45%	大買/大賣/
2020/08/10	8	35.96	1	36.05	36.30	7	1,848	0.38%
2020/08/07	6	35.58	0	0.00	35.10	6	1,812	0.33%
2020/08/06	18	35.96	14	35.57	35.40	4	1,796	0.22%
2020/08/05	19	36.37	66	36.14	36.30	-47	1,762	-2.67%
2020/08/04	86	36.01	18.1	35.85	37.00	67.9	1,701	3.99%
2020/08/03	0	0.00	12	34.13	34.00	-12	1,597	-0.75%
2020/07/31	3	34.27	5	34.03	34.60	-2	1,590	-0.13%
2020/07/30	5	35.00	18	34.75	33.90	-13	1,576	-0.82%
2020/07/29	2	34.00	7	33.95	34.00	-5	1,547	-0.32%
2020/07/28	51	33.38	26	32.48	31.50	25	1,521	1.64%
2020/07/27	0	0.00	4	33.35	33.20	-4	1,508	-0.27%
2020/07/24	1	33.60	13	33.35	33.25	-12	1,501	-0.80%
2020/07/23	5	33.96	1	34.05	33.95	4	1,488	0.27%
2020/07/22	1	35.10	2	34.70	34.30	-1	1,484	-0.07%
2020/07/21	7	34.16	0	0.00	34.60	7	1,462	0.48%
2020/07/20	6	33.50	2	32.95	33.80	4	1,447	0.28%
2020/07/17	6	33.00	2	33.45	32.80	4	1,438	0.28%
2020/07/16	2	33.30	0	0.00	33.55	2	1,437	0.14%
2020/07/15	0	0.00	7	33.96	33.15	-7	1,429	-0.49%
2020/07/14	0	0.00	16	33.94	33.95	-16	1,419	-1.13%
2020/07/13	6	35.10	3	34.97	34.70	3	1,406	0.21%
2020/07/10	15	34.84	48	34.30	34.00	-33	1,387	-2.38%
2020/07/09	12	35.35	8	35.48	35.00	4	1,367	0.29%
2020/07/08	1	34.85	20	34.96	34.85	-19	1,329	-1.43%
2020/07/07	10	33.96	6	33.63	34.00	4	1,278	0.31%
2020/07/06	8	34.48	30	34.31	34.50	-22	1,242	-1.77%
2020/07/03	21	32.48	20	33.50	33.40	1	1,167	0.09%
2020/07/02	44	33.14	14	33.38	32.70	30	1,116	2.69%
2020/07/01	27	33.06	70	33.23	33.50	-43	998	-4.30%
2020/06/30	9	31.21	0	0.00	31.10	9	928	0.97%
2020/06/29	24	30.78	81	30.85	31.10	-57	922	-6.18%
2020/06/24	286	31.29	211	31.43	31.50	75	883	8.48%	大買/大賣/
2020/06/23	16	29.33	20	29.43	29.55	-4	777	-0.51%
2020/06/22	3	29.08	21	29.02	28.85	-18	769	-2.34%
2020/06/19	0	0.00	2	29.15	29.00	-2	775	-0.26%
2020/06/18	0	0.00	1	28.15	28.70	-1	769	-0.13%
2020/06/16	3	27.97	13	28.00	28.10	-10	780	-1.28%
2020/06/15	8	27.71	0	0.00	27.45	8	802	1.00%
2020/06/12	18	27.41	2	27.75	27.90	16	811	1.97%
2020/06/11	14	28.95	11	28.40	28.20	3	812	0.37%
2020/06/10	3	29.65	35	29.42	29.60	-32	805	-3.98%
2020/06/09	17	30.14	6	29.98	30.05	11	811	1.36%
2020/06/08	112	29.96	155	29.77	29.55	-43	780	-5.51%	大買/大賣/
2020/06/05	0	0.00	4.7	28.72	28.75	-4.7	714	-0.66%
2020/06/04	15	29.13	10	28.90	28.60	5	721	0.69%
2020/06/03	0	0.00	33.3	28.18	28.70	-33.3	719	-4.63%
2020/06/02	1	27.90	2	27.95	27.90	-1	704	-0.14%
2020/06/01	0	0.00	4	27.75	27.70	-4	700	-0.57%
2020/05/28	2	27.40	0.1	27.20	27.30	1.9	699	0.27%
2020/05/27	0	0.00	0.2	27.40	27.35	-0.2	703	-0.03%
2020/05/25	1	27.20	0	0.00	27.15	1	706	0.14%
2020/05/22	17	27.69	1	27.25	27.10	16	708	2.26%
2020/05/21	4	27.95	1.6	27.85	28.00	2.4	706	0.34%
2020/05/20	4	27.35	1.1	27.38	27.65	2.9	688	0.42%
2020/05/19	0	0.00	2	26.85	26.85	-2	682	-0.29%
2020/05/18	10	26.27	1	26.45	26.20	9	685	1.31%
2020/05/15	8	26.57	2	26.35	26.30	6	686	0.87%
2020/05/14	3	27.17	31	27.06	26.95	-28	681	-4.11%
2020/05/13	2	27.70	0	0.00	27.70	2	674	0.30%
2020/05/12	6	28.03	0	0.00	27.95	6	676	0.89%
2020/05/08	13	28.59	0	0.00	27.85	13	676	1.92%
2020/05/07	6	28.29	3	27.65	28.35	3	669	0.45%
2020/05/05	11	27.07	0	0.00	27.10	11	674	1.63%
2020/05/04	0	0.00	1	27.40	27.35	-1	677	-0.15%
2020/04/30	3	28.20	2	28.10	28.00	1	681	0.15%
2020/04/29	11	27.75	3	27.65	27.60	8	689	1.16%
2020/04/28	8	27.60	1	27.40	27.50	7	699	1.00%
2020/04/27	0	0.00	27	27.35	27.80	-27	729	-3.70%
2020/04/23	0	0.00	2	27.20	27.30	-2	739	-0.27%
2020/04/22	0	0.00	2	25.40	26.60	-2	740	-0.27%
2020/04/21	14	26.40	25	26.20	26.05	-11	744	-1.48%
2020/04/20	6	27.23	0	0.00	27.15	6	738	0.81%
2020/04/17	5	27.56	19	27.29	27.20	-14	762	-1.84%
2020/04/16	2	27.18	0	0.00	27.10	2	777	0.26%
2020/04/15	11	27.31	2	27.40	27.25	9	776	1.16%
2020/04/14	15	26.83	26	27.00	27.15	-11	773	-1.42%
2020/04/13	0	0.00	1	26.20	26.30	-1	763	-0.13%
2020/04/10	2	25.65	0	0.00	25.70	2	757	0.26%
2020/04/09	17	25.81	13	26.16	25.70	4	770	0.52%
2020/04/08	2	26.00	13.8	26.08	26.10	-11.8	769	-1.53%
2020/04/07	2	24.78	2	24.78	24.95	0	763	0.00%
2020/04/06	0	0.00	1	24.00	23.95	-1	761	-0.13%
2020/04/01	2	23.50	27	24.09	24.10	-25	773	-3.23%
2020/03/31	0	0.00	18	23.86	23.80	-18	774	-2.32%
2020/03/30	4	22.74	3	23.30	23.55	1	770	0.13%
2020/03/27	5	23.86	21	23.99	23.35	-16	773	-2.07%
2020/03/26	5	22.91	2	23.15	22.95	3	761	0.39%
2020/03/25	13	23.16	28	23.09	22.90	-15	767	-1.95%
2020/03/24	1	21.45	3	21.90	21.95	-2	768	-0.26%
2020/03/23	9	20.18	1	20.25	20.30	8	770	1.04%
2020/03/20	2	20.38	19	20.95	21.20	-17	781	-2.18%
2020/03/19	14	19.53	1	20.70	19.30	13	795	1.63%
2020/03/18	4	22.49	1	22.50	21.40	3	1,023	0.29%
2020/03/17	7	22.49	22	22.80	22.50	-15	1,060	-1.41%
2020/03/16	7	25.72	24	24.98	24.05	-17	1,046	-1.62%
2020/03/13	22	25.10	0	0.00	25.20	22	1,043	2.11%
2020/03/12	1	28.30	99	27.69	27.40	-98	1,052	-9.31%
2020/03/11	1	31.35	10	31.05	30.40	-9	1,042	-0.86%
2020/03/10	11	30.16	12	30.02	30.80	-1	1,046	-0.10%
2020/03/09	5	31.10	9	31.60	30.85	-4	1,045	-0.38%
2020/03/06	1	32.15	1	32.10	32.15	0	1,083	0.00%
2020/03/05	0	0.00	6	32.54	32.45	-6	1,106	-0.54%
2020/03/04	1	31.70	20	31.83	31.95	-19	1,107	-1.72%
2020/03/03	3	32.45	11	32.46	32.20	-8	1,109	-0.72%
2020/03/02	10	31.49	22	31.62	31.60	-12	1,111	-1.08%
2020/02/27	7	32.34	0	0.00	32.10	7	1,103	0.63%
2020/02/26	1	33.15	4.1	33.17	33.10	-3.1	1,103	-0.28%
2020/02/25	6	33.01	0	0.00	33.10	6	1,105	0.54%
2020/02/24	3	33.53	5	33.50	33.50	-2	1,105	-0.18%
2020/02/21	3	34.57	14	34.26	34.20	-11	1,105	-1.00%
2020/02/20	5	34.40	0	0.00	34.15	5	1,106	0.45%
2020/02/19	0	0.00	5	34.54	34.50	-5	1,117	-0.45%
2020/02/18	0	0.00	19	34.03	34.10	-19	1,168	-1.63%
2020/02/17	0.1	33.65	3	33.95	33.85	-2.9	1,183	-0.25%
2020/02/14	4	33.70	5	33.80	33.90	-1	1,184	-0.08%
2020/02/13	5	34.03	1	33.80	33.70	4	1,187	0.34%
2020/02/12	2	33.93	14	33.96	33.90	-12	1,224	-0.98%
2020/02/11	6	33.44	5	33.42	33.40	1	1,223	0.08%
2020/02/10	0	0.00	8	32.99	32.95	-8	1,241	-0.64%
2020/02/07	2	33.43	6	33.50	33.25	-4	1,264	-0.32%
2020/02/06	1	33.85	10.4	33.92	34.15	-9.4	1,267	-0.74%
2020/02/05	6	33.35	20.4	33.71	33.20	-14.4	1,292	-1.11%
2020/02/04	5	32.69	18	33.34	33.35	-13	1,297	-1.00%
2020/02/03	7	31.50	49	31.33	32.10	-42	1,310	-3.21%
2020/01/31	9	34.09	33	33.97	33.85	-24	1,313	-1.83%
2020/01/30	41	34.47	20	34.25	34.20	21	1,386	1.51%
2020/01/20	0	0.00	32	38.04	38.00	-32	1,441	-2.22%
2020/01/17	0	0.00	14	37.96	37.70	-14	1,531	-0.91%
2020/01/16	1	38.10	25	37.80	38.00	-24	1,675	-1.43%
2020/01/15	0	0.00	20	37.81	37.55	-20	1,767	-1.13%
2020/01/14	0	0.00	1	38.05	37.85	-1	1,910	-0.05%
2020/01/13	0	0.00	8	38.14	38.10	-8	1,991	-0.40%
2020/01/10	1	37.55	16	37.56	37.85	-15	2,132	-0.70%
2020/01/09	2	36.80	1.2	36.75	36.75	0.8	2,174	0.04%
2020/01/08	0	0.00	8	36.44	36.35	-8	2,210	-0.36%
2020/01/07	3	36.57	1.1	36.60	36.55	1.9	2,221	0.09%
2020/01/06	6.3	36.75	3	36.58	36.55	3.3	2,281	0.14%
2020/01/03	6.1	37.11	28	37.55	37.10	-21.9	2,288	-0.96%
2020/01/02	1	37.65	45	37.67	37.65	-44	2,289	-1.92%
2019/12/31	3	37.65	1	37.80	37.60	2	2,285	0.09%
2019/12/30	5	37.90	0	0.00	37.80	5	2,287	0.22%
2019/12/27	0	0.00	8	38.04	38.15	-8	2,289	-0.35%
2019/12/26	0	0.00	1	37.80	37.65	-1	2,280	-0.04%
2019/12/25	6	37.75	2	37.90	37.85	4	2,281	0.18%
2019/12/24	7	37.62	7	37.59	37.50	0	2,283	0.00%
2019/12/20	3	37.70	7	37.84	37.75	-4	2,309	-0.17%
2019/12/19	1	37.95	1	38.05	37.95	0	2,300	0.00%
2019/12/18	1	38.60	2	38.60	38.50	-1	2,286	-0.04%
2019/12/17	1	39.15	0	0.00	38.65	1	2,280	0.04%
2019/12/16	1	38.85	6	38.92	38.90	-5	2,263	-0.22%
2019/12/13	4	40.15	102	40.54	39.10	-98	2,239	-4.38%	大賣/
2019/12/12	73	39.38	54	39.36	39.40	19	1,992	0.95%
2019/12/11	1	38.45	5	38.71	38.65	-4	1,949	-0.21%
2019/12/10	2	38.53	145	38.66	38.50	-143	1,953	-7.32%	大賣/鉅額交易
2019/12/09	90	39.30	67	39.31	39.05	23	1,949	1.18%
2019/12/06	120	38.92	27	38.69	38.65	93	1,922	4.84%	大買/
2019/12/05	3	38.22	7	38.26	38.50	-4	1,909	-0.21%
2019/12/04	2	38.15	7	38.11	38.00	-5	1,906	-0.26%
2019/12/03	0	0.00	5	38.98	38.70	-5	1,904	-0.26%
2019/11/29	3	37.50	0	0.00	37.50	3	1,842	0.16%
2019/11/28	6	37.95	41	38.01	37.75	-35	1,852	-1.89%
2019/11/27	1.2	37.70	2.7	37.70	37.65	-1.5	1,914	-0.08%
2019/11/26	0	0.00	3	37.65	37.60	-3	1,951	-0.15%
2019/11/25	30	37.81	9	37.55	37.45	21	1,988	1.06%
2019/11/22	0	0.00	61.3	37.62	37.50	-61.3	1,986	-3.09%
2019/11/21	0	0.00	2	37.55	37.60	-2	1,988	-0.10%
2019/11/20	0	0.00	10	38.04	37.95	-10	1,992	-0.50%
2019/11/19	0	0.00	4	38.35	38.45	-4	2,002	-0.20%
2019/11/18	1	38.35	2	38.70	38.40	-1	2,010	-0.05%
2019/11/15	61	38.90	2	38.75	39.05	59	2,007	2.94%
2019/11/14	1	38.05	4	37.86	38.05	-3	1,961	-0.15%
2019/11/13	2	37.05	2	36.90	36.95	0	1,950	0.00%
2019/11/12	0	0.00	1	36.90	37.20	-1	1,951	-0.05%
2019/11/11	14	36.79	0	0.00	36.50	14	1,950	0.72%
2019/11/08	5	38.40	0	0.00	38.40	5	1,910	0.26%
2019/11/07	0	0.00	4	39.10	38.35	-4	1,907	-0.21%
2019/11/06	7	39.94	4	39.65	39.50	3	1,888	0.16%
2019/11/05	0	0.00	2	39.20	39.10	-2	1,866	-0.11%
2019/11/04	1	39.85	21	39.62	39.30	-20	1,866	-1.07%
2019/11/01	0	0.00	5	39.10	39.55	-5	1,848	-0.27%
2019/10/31	2	39.35	0	0.00	39.10	2	1,846	0.11%
2019/10/30	8	39.83	1	40.00	40.05	7	1,828	0.38%
2019/10/29	94	40.97	91.6	40.66	39.40	2.4	1,811	0.13%
2019/10/28	45	41.34	57	41.36	41.40	-12	1,739	-0.69%
2019/10/25	13	40.80	34	40.76	41.05	-21	1,654	-1.27%
2019/10/24	17	41.09	105.4	41.20	41.05	-88.4	1,558	-5.67%	大賣/
2019/10/23	153	40.58	421.3	40.66	40.80	-268.3	1,434	-18.70%	大買/大賣/鉅額交易
2019/10/22	81	40.47	108	40.40	40.50	-27	1,348	-2.00%	大賣/
2019/10/21	28	39.65	383	39.29	39.95	-355	1,230	-28.84%	大賣/鉅額交易
2019/10/18	8	39.28	302	39.26	39.50	-294	1,178	-24.95%	大賣/鉅額交易
2019/10/17	212	38.63	61	38.16	39.20	151	1,020	14.79%	大買/鉅額交易
2019/10/16	69.7	37.82	40	37.63	37.75	29.7	989	3.00%
2019/10/15	4	37.18	11	37.33	37.30	-7	961	-0.73%
2019/10/14	16.2	36.70	194	36.60	37.60	-177.8	964	-18.43%	大賣/鉅額交易
2019/10/09	8	35.07	26	35.29	35.05	-18	903	-1.99%
2019/10/08	3	35.73	2	36.00	35.60	1	891	0.11%
2019/10/07	1	36.75	0	0.00	36.50	1	880	0.11%
2019/10/04	3	36.52	0	0.00	36.35	3	892	0.34%
2019/10/03	5	36.44	3	36.53	36.40	2	893	0.22%
2019/10/02	3	36.90	1	36.85	36.80	2	903	0.22%
2019/10/01	13	37.41	0	0.00	37.20	13	937	1.39%
2019/09/27	4	37.70	1	37.55	37.55	3	936	0.32%
2019/09/26	1	38.20	1	38.90	38.20	0	935	0.00%
2019/09/25	4	38.80	7	38.46	38.45	-3	935	-0.32%
2019/09/24	1	37.80	2	37.80	37.90	-1	926	-0.11%
2019/09/23	1	37.80	1	37.80	37.80	0	926	0.00%
2019/09/20	3	38.10	0	0.00	37.90	3	928	0.32%
2019/09/18	0	0.00	1	37.80	37.75	-1	933	-0.11%
2019/09/17	2	37.78	0	0.00	37.60	2	936	0.21%
2019/09/16	4	38.30	0	0.00	38.00	4	940	0.43%
2019/09/10	2	37.80	0	0.00	37.65	2	991	0.20%
2019/09/09	7	38.59	6	39.05	38.40	1	985	0.10%
2019/09/05	3	39.50	2	39.50	39.15	1	981	0.10%
2019/09/04	0	0.00	35	39.14	39.15	-35	979	-3.57%
2019/09/03	2	39.30	8	39.33	39.20	-6	984	-0.61%
2019/09/02	4	39.54	7	39.54	39.55	-3	980	-0.31%
2019/08/30	14	40.13	10.3	40.15	39.85	3.7	977	0.38%
2019/08/29	2	40.63	23	40.52	40.70	-21	943	-2.23%
2019/08/28	4	40.41	52.4	40.37	40.50	-48.4	926	-5.23%
2019/08/27	0	0.00	2	39.75	39.55	-2	941	-0.21%
2019/08/26	0	0.00	10	39.20	38.85	-10	1,009	-0.99%
2019/08/23	2	39.45	9	39.54	39.65	-7	1,011	-0.69%
2019/08/22	1	39.30	10	40.05	39.20	-9	1,006	-0.89%
2019/08/21	1	39.55	3	39.48	39.50	-2	997	-0.20%
2019/08/20	0	0.00	1	38.95	38.70	-1	991	-0.10%
2019/08/19	1	38.90	2	38.90	38.70	-1	990	-0.10%
2019/08/16	0	0.00	3	38.12	38.25	-3	988	-0.30%
2019/08/15	2	37.30	12	36.85	37.40	-10	986	-1.01%
2019/08/14	1	37.40	4	37.20	37.20	-3	1,002	-0.30%
2019/08/13	1	37.05	0	0.00	36.85	1	1,006	0.10%
2019/08/12	3	37.32	1	37.30	37.45	2	1,023	0.20%
2019/08/07	5	37.37	36	37.04	36.85	-31	1,070	-2.90%
2019/08/06	17	35.62	3	36.83	36.85	14	1,096	1.28%
2019/08/05	1	37.45	5	37.66	37.15	-4	1,115	-0.36%
2019/08/02	1	39.10	3	38.93	38.85	-2	1,131	-0.18%
2019/08/01	0	0.00	1	39.80	39.70	-1	1,139	-0.09%
2019/07/30	8	39.54	0	0.00	39.40	8	1,163	0.69%
2019/07/29	1	40.20	10	40.22	40.25	-9	1,176	-0.76%
2019/07/25	5	40.59	4	40.70	40.80	1	1,190	0.08%
2019/07/24	3	40.02	2	40.05	39.95	1	1,185	0.08%
2019/07/23	1	40.30	8	41.09	40.30	-7	1,199	-0.58%
2019/07/22	1	39.50	15	40.59	40.70	-14	1,268	-1.10%
2019/07/19	6	39.98	0	0.00	39.40	6	1,416	0.42%
2019/07/18	1	40.40	7	40.11	39.80	-6	1,431	-0.42%
2019/07/16	4	39.15	2	39.33	39.30	2	1,431	0.14%
2019/07/15	4	38.48	5	38.40	38.50	-1	1,438	-0.07%
2019/07/12	0	0.00	3	38.82	38.85	-3	1,480	-0.20%
2019/07/11	4	39.04	2	38.90	38.85	2	1,629	0.12%
2019/07/10	26	38.75	0	0.00	38.65	26	1,671	1.56%
2019/07/09	1	39.35	12	39.15	39.10	-11	1,678	-0.66%
2019/07/08	0	0.00	6	40.07	39.90	-6	1,721	-0.35%
2019/07/05	19	40.54	28	40.51	40.70	-9	1,739	-0.52%
2019/07/04	0	0.00	4	39.00	39.60	-4	1,763	-0.23%
2019/07/03	0	0.00	8	38.93	38.85	-8	1,788	-0.45%
2019/07/02	1	39.50	4	39.54	39.35	-3	1,813	-0.17%
2019/07/01	0	0.00	11	39.22	39.05	-11	1,891	-0.58%
2019/06/28	1	38.10	0	0.00	38.00	1	1,926	0.05%
2019/06/27	2	38.20	1	38.30	38.35	1	1,962	0.05%
2019/06/26	1	37.80	3	37.88	37.85	-2	1,982	-0.10%
2019/06/25	12	38.38	0	0.00	38.20	12	2,016	0.60%
2019/06/24	3	38.77	9	38.80	38.70	-6	2,032	-0.30%
2019/06/21	29	39.04	0	0.00	39.00	29	2,060	1.41%
2019/06/20	2	39.20	0	0.00	39.10	2	2,094	0.10%
2019/06/19	0	0.00	14	39.43	39.40	-14	2,146	-0.65%
2019/06/18	3	39.22	8	39.10	38.80	-5	2,174	-0.23%
2019/06/17	0	0.00	2	37.90	38.60	-2	2,277	-0.09%
2019/06/14	15	37.81	0	0.00	37.85	15	2,407	0.62%
2019/06/13	18	37.94	0	0.00	37.95	18	2,497	0.72%
2019/06/12	15	37.99	1	38.20	38.00	14	2,502	0.56%
2019/06/11	27	37.94	0	0.00	38.15	27	2,506	1.08%
2019/06/10	2	38.10	0	0.00	38.30	2	2,500	0.08%
2019/06/06	9	37.73	0	0.00	37.65	9	2,505	0.36%
2019/06/05	4	38.49	0	0.00	38.15	4	2,499	0.16%
2019/06/04	2	37.93	2	38.13	37.65	0	2,471	0.00%
2019/06/03	28	38.87	142	39.13	38.50	-114	2,463	-4.63%	大賣/鉅額交易
2019/05/31	143	39.32	22	38.33	40.15	121	2,416	5.01%	大買/鉅額交易
2019/05/30	3	36.72	0	0.00	37.05	3	2,348	0.13%
2019/05/29	73	35.84	7	35.64	36.20	66	2,357	2.80%
2019/05/28	6	36.13	6	36.18	36.10	0	2,372	0.00%
2019/05/27	6	36.39	0	0.00	36.40	6	2,417	0.25%
2019/05/24	30	36.46	8	36.53	36.20	22	2,433	0.90%
2019/05/23	22	36.74	8	36.64	36.65	14	2,460	0.57%
2019/05/22	6	37.76	4	37.75	37.50	2	2,466	0.08%
2019/05/21	83	36.83	9	37.36	37.50	74	2,471	2.99%
2019/05/20	38	38.10	4	38.00	38.05	34	2,466	1.38%
2019/05/17	148	38.33	2	38.60	38.35	146	2,477	5.89%	大買/鉅額交易
2019/05/16	143	39.26	7	39.44	39.25	136	2,487	5.47%	大買/鉅額交易
2019/05/15	113	39.52	9	39.50	39.55	104	2,520	4.13%	大買/鉅額交易
2019/05/14	123	38.65	2	38.50	39.10	121	2,554	4.74%	大買/鉅額交易
2019/05/13	174	39.56	22	38.96	39.50	152	2,535	5.99%	大買/鉅額交易
2019/05/10	399	41.21	5	41.08	41.50	394	2,505	15.72%	大買/鉅額交易
2019/05/09	27	42.04	7	41.99	41.50	20	2,479	0.81%
2019/05/08	34	43.16	21	42.97	43.00	13	2,461	0.53%
2019/05/07	27	44.40	4	44.20	44.10	23	2,452	0.94%
2019/05/06	36	44.46	6	44.30	44.00	30	2,436	1.23%
2019/05/03	167	45.93	4	45.34	46.00	163	2,408	6.77%	大買/鉅額交易
2019/05/02	2	45.60	0	0.00	45.35	2	2,395	0.08%
2019/04/30	18	45.78	22	45.49	46.00	-4	2,385	-0.17%
2019/04/29	75	45.10	16	45.02	45.00	59	2,367	2.49%
2019/04/26	60	46.58	5	47.18	46.00	55	2,341	2.35%
2019/04/25	18	48.81	89.5	48.88	49.05	-71.5	2,243	-3.19%
2019/04/24	27	47.74	104	47.30	47.45	-77	2,064	-3.73%	大賣/
2019/04/23	41	47.00	2	46.58	46.80	39	2,042	1.91%
2019/04/22	26	47.30	2.6	47.29	47.00	23.4	2,035	1.15%
2019/04/19	7	46.41	6	46.23	46.70	1	2,012	0.05%
2019/04/18	14	46.43	18	45.47	45.50	-4	1,996	-0.20%
2019/04/17	33	48.56	25	48.34	47.30	8	1,952	0.41%
2019/04/16	14	46.89	4	47.65	47.80	10	1,801	0.56%
2019/04/15	5	45.54	21	45.65	45.65	-16	1,755	-0.91%
2019/04/12	3	47.15	21	46.27	45.85	-18	1,733	-1.04%
2019/04/11	6	47.76	27	47.49	46.90	-21	1,685	-1.25%
2019/04/10	7	47.81	19	48.03	47.90	-12	1,651	-0.73%
2019/04/09	5	47.35	2.1	47.81	47.15	2.9	1,591	0.19%
2019/04/08	4	46.86	8	47.11	47.00	-4	1,563	-0.26%
2019/04/03	37	46.64	26	47.67	47.05	11	1,534	0.72%
2019/04/02	7	45.56	4.4	45.46	46.00	2.6	1,449	0.18%
2019/04/01	13	44.64	33	44.57	44.80	-20	1,403	-1.42%
2019/03/29	3	45.25	61.5	45.10	45.50	-58.5	1,368	-4.27%
2019/03/28	11	44.80	36	45.24	44.70	-25	1,351	-1.85%
2019/03/27	3	46.07	28.9	46.23	46.15	-25.9	1,328	-1.95%
2019/03/26	0	0.00	37.5	46.89	46.95	-37.5	1,324	-2.83%
2019/03/25	8	47.49	90	47.48	47.90	-82	1,309	-6.26%
2019/03/22	1	48.15	15	48.31	48.70	-14	1,272	-1.10%
2019/03/21	16	48.66	61	48.55	48.00	-45	1,218	-3.69%
2019/03/20	53	48.16	167	48.02	48.30	-114	1,163	-9.80%	大賣/鉅額交易
2019/03/19	99	44.50	332	45.29	46.35	-233	1,030	-22.61%	大賣/鉅額交易
2019/03/18	151	44.38	69.5	43.26	44.10	81.5	896	9.08%	大買/
2019/03/15	2.1	40.71	18.1	40.92	40.80	-16	808	-1.98%
2019/03/14	1.1	41.07	35	40.78	40.80	-33.9	806	-4.21%
2019/03/13	3.1	40.40	14	40.45	40.20	-10.9	830	-1.31%
2019/03/12	4	40.65	81	40.39	40.40	-77	843	-9.12%
2019/03/11	2	40.10	3	40.45	40.10	-1	867	-0.12%
2019/03/08	4	39.10	3.2	39.23	39.65	0.8	891	0.09%
2019/03/07	6	39.97	7	40.18	39.55	-1	907	-0.11%
2019/03/06	1	40.60	5	40.88	40.55	-4	941	-0.42%
2019/03/05	3	40.67	0	0.00	40.60	3	967	0.31%
2019/03/04	7	40.72	15	40.46	40.55	-8	968	-0.83%
2019/02/27	7	41.44	3	41.65	41.30	4	960	0.42%
2019/02/26	13.1	42.25	38	42.46	41.90	-25	957	-2.61%
2019/02/25	2	41.30	19.2	41.28	41.35	-17.2	953	-1.80%
2019/02/22	3	41.08	37	41.34	41.45	-34	989	-3.44%
2019/02/21	0	0.00	35	40.68	40.85	-35	960	-3.64%
2019/02/20	0	0.00	12	39.99	40.00	-12	948	-1.27%
2019/02/19	4	39.79	8.6	40.18	40.20	-4.6	941	-0.49%
2019/02/18	1	40.60	16	40.38	40.15	-15	935	-1.60%
2019/02/15	10	39.93	7	40.16	39.70	3	921	0.33%
2019/02/14	6	40.53	82.7	41.53	40.85	-76.7	898	-8.53%
2019/02/13	68	40.23	161	40.07	42.00	-93	858	-10.83%	大賣/
2019/02/12	8	38.07	6.4	38.27	38.30	1.6	786	0.20%
2019/02/11	12	37.75	3	38.00	37.75	9	786	1.14%
2019/01/30	5	37.97	23	37.78	37.55	-18	791	-2.28%
2019/01/29	0	0.00	1	37.75	37.70	-1	806	-0.12%
2019/01/28	1	37.75	13	37.63	37.90	-12	824	-1.46%
2019/01/25	9	37.40	4	37.33	37.30	5	898	0.56%
2019/01/24	22	37.30	5	37.10	37.40	17	958	1.77%
2019/01/23	21	37.11	8	37.01	37.50	13	989	1.31%
2019/01/22	12	37.30	0.5	37.35	37.45	11.5	997	1.15%
2019/01/21	37	37.84	6	37.73	37.65	31	1,015	3.05%
2019/01/18	21	37.54	8.7	37.45	37.60	12.3	1,065	1.15%
2019/01/17	47	37.51	23	37.58	37.50	24	1,114	2.15%
2019/01/16	16	37.80	11	37.84	37.85	5	1,174	0.43%
2019/01/15	28	37.95	2	37.88	37.95	26	1,224	2.12%
2019/01/14	76	37.97	3.9	37.59	38.15	72.1	1,261	5.72%
2019/01/11	375	37.81	3	37.37	38.40	372	1,280	29.04%	大買/鉅額交易
2019/01/10	212	37.45	9	37.43	37.35	203	1,323	15.34%	大買/鉅額交易
2019/01/09	7	36.68	9	36.70	36.60	-2	1,396	-0.14%
2019/01/08	3	36.45	12.1	36.47	36.50	-9.1	1,406	-0.65%
2019/01/07	12	36.94	4	36.60	36.60	8	1,413	0.57%
2019/01/04	0	0.00	10	36.36	36.50	-10	1,422	-0.70%
2019/01/03	1	37.50	12.8	37.11	37.00	-11.8	1,439	-0.82%
2019/01/02	1	36.85	21	36.84	37.00	-20	1,438	-1.39%
2018/12/28	1	36.70	2	36.60	36.90	-1	1,440	-0.07%
2018/12/27	11	36.75	10	36.80	36.80	1	1,440	0.07%
2018/12/26	5	37.00	54	36.98	36.75	-49	1,438	-3.41%
2018/12/25	0	0.00	14	37.04	36.95	-14	1,441	-0.97%
2018/12/24	5	37.80	0	0.00	37.60	5	1,453	0.34%
2018/12/22	0	0.00	10	38.00	37.95	-10	1,459	-0.69%
2018/12/21	1	36.60	3	36.77	37.50	-2	1,467	-0.14%
2018/12/20	3	38.33	38	38.86	37.35	-35	1,464	-2.39%
2018/12/19	63	38.65	9	38.56	38.80	54	1,456	3.71%
2018/12/18	0	0.00	39	38.16	37.85	-39	1,441	-2.70%
2018/12/17	21	38.44	4	36.65	38.90	17	1,434	1.18%
2018/12/14	18	37.18	0	0.00	36.95	18	1,430	1.26%
2018/12/13	2	37.78	0.4	37.25	37.50	1.6	1,428	0.11%
2018/12/12	1	37.85	1	37.55	37.60	0	1,430	0.00%
2018/12/11	0	0.00	7	36.84	37.00	-7	1,437	-0.49%
2018/12/07	18	36.90	0	0.00	36.80	18	1,446	1.24%
2018/12/06	4	37.18	19	36.69	36.25	-15	1,445	-1.04%
2018/12/04	20	41.31	21	41.29	40.60	-1	1,419	-0.07%
2018/12/03	3	40.07	37	39.92	39.90	-34	1,402	-2.42%
2018/11/29	4	39.50	80	39.94	39.20	-76	1,365	-5.56%
2018/11/28	56	39.36	24	39.24	38.95	32	1,318	2.43%
2018/11/27	1	37.10	1	37.20	37.25	0	1,289	0.00%
2018/11/26	0	0.00	64.3	37.70	37.75	-64.3	1,294	-4.97%
2018/11/23	32	38.39	27	38.30	37.60	5	1,294	0.39%
2018/11/22	38	38.77	158	39.13	38.40	-120	1,290	-9.30%	大賣/鉅額交易
2018/11/21	149	38.35	86.6	37.46	38.80	62.4	1,246	5.01%	大買/
2018/11/20	3	35.33	4	35.60	35.30	-1	1,191	-0.08%
2018/11/19	6	35.92	3	35.88	36.10	3	1,187	0.25%
2018/11/16	14	36.03	0	0.00	35.80	14	1,188	1.18%
2018/11/15	3	35.82	5	36.10	36.15	-2	1,192	-0.17%
2018/11/14	0	0.00	7	37.11	36.85	-7	1,184	-0.59%
2018/11/13	0	0.00	3	35.75	36.50	-3	1,183	-0.25%
2018/11/12	5	36.48	7	36.19	36.40	-2	1,186	-0.17%
2018/11/09	7	37.08	3	37.10	36.95	4	1,192	0.34%
2018/11/08	9	37.87	10	37.43	37.20	-1	1,202	-0.08%
2018/11/07	5	37.72	1	37.75	37.65	4	1,203	0.33%
2018/11/06	8	37.29	0	0.00	37.05	8	1,222	0.65%
2018/11/05	10	38.82	6	38.98	38.80	4	1,212	0.33%
2018/11/02	1	40.15	55	40.18	40.10	-54	1,212	-4.45%
2018/11/01	0	0.00	84	38.33	39.00	-84	1,143	-7.35%
2018/10/31	80	37.36	46	36.93	38.05	34	1,127	3.02%
2018/10/30	5	35.80	8	35.74	35.90	-3	1,124	-0.27%
2018/10/29	7	36.17	5	35.95	35.70	2	1,124	0.18%
2018/10/26	14	37.63	3	36.55	37.05	11	1,136	0.97%
2018/10/25	17	37.65	243	38.20	38.20	-226	1,105	-20.44%	大賣/鉅額交易
2018/10/24	207	39.33	146	39.04	40.00	61	1,057	5.77%	大買/大賣/
2018/10/23	70	38.58	22	38.71	38.25	48	995	4.82%
2018/10/22	42	37.37	44	37.70	39.00	-2	944	-0.21%
2018/10/19	2	36.10	34	36.24	36.55	-32	906	-3.53%
2018/10/18	7	37.04	24	37.65	37.75	-17	885	-1.92%
2018/10/17	73	36.79	51	36.84	36.40	22	836	2.63%