天鈺 (4961)-元富-台中券商分點個股進出

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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/11/22	0	0.00	1	241.50	240.00	-1	1,008	-0.10%
2024/11/21	1	243.00	0	0.00	240.50	1	1,011	0.10%
2024/11/19	2	241.00	2	242.50	242.50	0	1,017	0.00%
2024/11/11	0.1	246.50	0	0.00	247.50	0.1	1,065	0.00%
2024/11/08	0	0.00	1	246.50	249.00	-1	1,082	-0.09%
2024/11/06	3.1	245.50	0	0.00	246.00	3.1	1,102	0.28%
2024/11/04	3.1	243.61	2	239.50	239.50	1.1	1,105	0.09%
2024/10/30	1	248.50	0	252.50	247.50	1	1,110	0.09%
2024/10/29	9.1	251.01	0	0.00	248.50	9.1	1,102	0.83%
2024/10/23	0	0.00	0.1	284.83	282.00	-0.1	1,055	-0.01%
2024/10/21	0	0.00	2.1	283.96	280.00	-2.1	1,034	-0.20%
2024/10/18	1	279.00	1	274.50	272.50	0	1,028	0.00%
2024/10/17	0	0.00	1	278.50	277.00	-1	1,055	-0.09%
2024/10/15	1	271.00	1	277.00	277.00	0	1,061	0.00%
2024/10/09	0	0.00	0.1	280.00	269.00	-0.1	1,061	0.00%
2024/10/07	0	0.00	2.2	279.09	278.00	-2.2	1,069	-0.21%
2024/10/04	0	0.00	1	272.50	268.00	-1	1,069	-0.09%
2024/09/30	0	267.50	0	0.00	266.50	0	1,146	0.00%
2024/09/20	0	0.00	2.3	263.80	262.00	-2.3	1,409	-0.16%
2024/09/18	2	254.75	2	256.00	250.00	0	1,401	0.00%
2024/09/04	0.1	254.50	0	0.00	251.50	0.1	1,716	0.00%
2024/08/30	0	0.00	0	264.50	267.50	0	1,817	0.00%
2024/08/27	1	261.00	1	262.50	263.00	0	1,842	0.00%
2024/08/15	0	0.00	0	258.50	258.50	0	1,949	0.00%
2024/08/14	0	0.00	1	255.50	257.00	-1	1,984	-0.05%
2024/08/13	1	250.42	0	0.00	249.50	1	1,994	0.05%
2024/08/12	0	245.00	0.1	252.50	253.00	0	2,005	0.00%
2024/08/06	0	0.00	1	233.00	237.00	-1	2,113	-0.05%
2024/08/05	1.1	233.98	2	234.75	233.00	-1	2,116	-0.04%
2024/08/02	3	262.50	2	264.25	258.50	1	2,122	0.05%
2024/08/01	2	259.25	1.7	261.48	264.50	0.4	2,170	0.02%
2024/07/29	1	251.50	1	253.00	249.50	0	2,392	0.00%
2024/07/23	2	251.75	1	251.50	251.50	1	2,397	0.04%
2024/07/22	0.1	247.50	0	249.00	252.00	0	2,393	0.00%
2024/07/19	4.1	263.30	3	257.17	256.50	1.1	2,385	0.04%
2024/07/18	1.1	264.36	2.2	264.85	266.50	-1.1	2,386	-0.05%
2024/07/17	0.2	264.33	0.2	269.00	270.00	-0.1	2,375	0.00%
2024/07/12	0.2	259.75	1	261.50	262.00	-0.8	2,459	-0.03%
2024/07/11	0	261.50	2	263.00	262.50	-2	2,479	-0.08%
2024/07/10	0	0.00	0.7	258.50	258.00	-0.7	2,496	-0.03%
2024/07/09	0	0.00	1	259.50	258.00	-1	2,524	-0.04%
2024/07/08	2	260.50	0	0.00	258.00	2	2,531	0.08%
2024/07/05	5	270.91	0	0.00	267.00	5	2,516	0.20%
2024/07/04	3	275.17	2	276.00	277.50	1	2,507	0.04%
2024/07/03	2.1	285.05	1.8	287.77	276.00	0.4	2,501	0.01%
2024/07/02	2.1	271.86	4.1	277.52	282.00	-2	2,444	-0.08%
2024/07/01	0.1	268.09	0	0.00	266.00	0.1	2,429	0.00%
2024/06/28	0	0.00	1	274.50	271.50	-1	2,420	-0.04%
2024/06/27	2	270.00	1	272.50	268.00	1	2,416	0.04%
2024/06/26	0.1	274.50	5	274.00	278.00	-5	2,433	-0.20%
2024/06/25	2	270.00	0	0.00	271.00	2	2,507	0.08%
2024/06/24	0.1	275.27	0	0.00	273.00	0.1	2,702	0.00%
2024/06/20	0	0.00	5	284.50	285.00	-5	2,839	-0.18%
2024/06/19	2	280.00	2	281.00	280.50	0	2,845	0.00%
2024/06/18	16.1	283.52	10	289.50	280.50	6.1	2,841	0.21%
2024/06/17	2	272.50	4	279.25	282.00	-2	2,820	-0.07%
2024/06/14	2	271.00	0	0.00	270.00	2	2,835	0.07%
2024/06/13	1	273.00	6.8	274.92	276.00	-5.8	2,990	-0.19%
2024/06/12	2	268.50	15.3	268.23	270.00	-13.3	3,084	-0.43%
2024/06/11	0	0.00	6.1	264.75	266.00	-6.1	3,163	-0.19%
2024/06/07	0	0.00	2	258.50	258.00	-2	3,216	-0.06%
2024/06/06	18.1	254.61	0	0.00	253.50	18.1	3,339	0.54%
2024/06/05	2	263.00	9	261.67	261.50	-7	3,404	-0.21%
2024/06/04	2	253.00	0	0.00	255.00	2	3,392	0.06%
2024/05/30	2.1	255.97	2	255.50	255.00	0.1	3,427	0.00%
2024/05/29	5	258.50	0	0.00	258.50	5	3,441	0.15%
2024/05/28	0	0.00	0.4	265.00	266.50	-0.4	3,425	-0.01%
2024/05/23	0	0.00	0	255.50	253.50	0	3,435	0.00%
2024/05/22	1	260.00	0	0.00	256.00	1	3,444	0.03%
2024/05/21	2	266.50	0	0.00	264.00	2	3,465	0.06%
2024/05/20	1.1	265.17	3	269.50	270.50	-2	3,555	-0.05%
2024/05/17	2	267.00	0	263.00	268.50	2	3,675	0.05%
2024/05/16	0.1	265.00	0	0.00	265.00	0.1	3,660	0.00%
2024/05/14	0	246.50	1.1	261.02	261.00	-1	3,634	-0.03%
2024/05/13	2	256.25	1	244.50	244.00	1	3,617	0.03%
2024/05/08	2	270.00	3.3	270.70	272.50	-1.3	3,517	-0.04%
2024/05/07	1	274.50	2	272.25	272.50	-1	3,487	-0.03%
2024/05/06	2	273.75	8.4	274.28	274.50	-6.4	3,425	-0.19%
2024/05/03	0	0.00	6	264.58	260.00	-6	3,307	-0.18%
2024/05/02	3	255.50	16	251.88	250.00	-13	3,218	-0.40%
2024/04/22	0.1	225.00	0	0.00	222.50	0.1	3,168	0.00%
2024/04/19	2.2	236.76	1	233.50	231.50	1.2	3,153	0.04%
2024/04/18	1	245.00	4	243.50	244.00	-3	3,107	-0.10%
2024/04/17	2	258.00	0	0.00	251.50	2	3,066	0.07%
2024/04/16	0	0.00	3	254.00	253.50	-3	3,044	-0.10%
2024/04/15	0	250.50	1	255.00	261.50	-1	3,024	-0.03%
2024/04/12	2	258.49	0	0.00	259.00	2	3,005	0.07%
2024/04/11	0.1	253.50	1.3	255.90	253.50	-1.2	2,986	-0.04%
2024/04/10	1	255.50	1	255.00	253.50	0	2,988	0.00%
2024/04/09	1	261.50	2	261.03	260.50	-1	2,958	-0.03%
2024/04/08	4	262.50	1	266.50	266.50	3	2,939	0.10%
2024/04/03	8	273.00	5	275.50	268.50	3	2,903	0.10%
2024/04/02	5	277.70	0	0.00	277.50	5	2,859	0.17%
2024/04/01	6	276.25	58	275.65	276.50	-51.9	2,842	-1.83%
2024/03/29	3	268.02	2	271.00	268.00	1	2,813	0.04%
2024/03/28	3	277.65	50	274.00	270.00	-47	2,784	-1.69%
2024/03/27	104	279.78	9.1	277.69	283.00	95	2,719	3.49%	大買/
2024/03/26	3	268.67	59	265.09	264.00	-56	2,546	-2.20%
2024/03/25	7	259.86	7	265.71	258.00	0	2,437	0.00%
2024/03/22	1	260.00	100	261.75	260.00	-99	2,430	-4.07%
2024/03/21	4	261.12	2	262.00	260.50	2	2,443	0.08%
2024/03/20	11	263.73	10	271.55	260.00	1	2,472	0.04%
2024/03/19	4	259.13	3.1	266.33	265.00	1	2,457	0.04%
2024/03/18	4.1	264.38	1.5	269.33	261.00	2.6	2,431	0.11%
2024/03/15	51	262.50	5.3	260.87	262.50	45.8	2,310	1.98%
2024/03/14	50.5	254.54	0.1	257.00	254.00	50.5	2,195	2.30%
2024/03/13	0	0.00	1	255.50	250.00	-1	2,116	-0.05%
2024/03/12	51.3	259.52	52	253.40	250.00	-0.8	2,063	-0.04%
2024/03/11	50	255.94	2	255.00	251.50	48	1,948	2.46%
2024/03/07	0.1	231.00	1	230.00	230.00	-1	1,949	-0.05%
2024/03/06	0.1	239.50	0	0.00	237.50	0.1	2,002	0.00%
2024/03/05	9.1	240.50	6	241.17	242.50	3.1	2,150	0.14%
2024/03/04	0	0.00	0.1	250.00	245.00	-0.1	2,174	0.00%
2024/03/01	0	0.00	9	244.00	243.50	-9	2,180	-0.41%
2024/02/29	7	242.93	2.1	240.51	241.50	5	2,200	0.22%
2024/02/27	7	246.00	7	247.71	245.00	0	2,182	0.00%
2024/02/26	5.1	245.69	0	0.00	245.00	5.1	2,188	0.23%
2024/02/23	0.4	246.50	0	0.00	245.50	0.4	2,188	0.02%
2024/02/22	0.1	249.00	1	251.50	251.00	-0.9	2,187	-0.04%
2024/02/20	5	256.60	6.2	254.61	262.50	-1.2	2,163	-0.05%
2024/02/15	0	0.00	6	230.50	233.00	-6	2,078	-0.29%
2024/02/05	8	233.25	4	236.75	229.00	4	2,081	0.19%
2024/02/02	4	233.75	4	236.00	233.00	0	2,068	0.00%
2024/02/01	2	234.00	2	234.00	232.50	0	2,081	0.00%
2024/01/31	4	235.75	2.1	237.98	235.00	1.9	2,101	0.09%
2024/01/30	6	236.00	5.4	236.53	236.00	0.6	2,134	0.03%
2024/01/29	2	233.50	10	236.50	237.50	-8	2,183	-0.37%
2024/01/26	9	235.00	6.6	234.65	235.00	2.4	2,222	0.11%
2024/01/25	0.2	237.44	10.4	236.90	236.50	-10.3	2,257	-0.45%
2024/01/24	4	238.75	0	0.00	238.00	4	2,294	0.17%
2024/01/23	8	239.88	1	239.50	239.50	7	2,350	0.30%
2024/01/22	5	235.60	5.2	238.74	244.50	-0.2	2,356	-0.01%
2024/01/19	2	235.50	0.3	235.50	235.50	1.7	2,354	0.07%
2024/01/18	5	236.80	6.9	233.82	235.50	-1.9	2,360	-0.08%
2024/01/17	6	239.50	8	241.50	237.00	-2	2,350	-0.09%
2024/01/16	8	240.25	0	0.00	239.50	8	2,351	0.34%
2024/01/15	5	239.90	4	241.75	244.00	1	2,360	0.04%
2024/01/11	6	238.50	6	239.33	241.00	0	2,358	0.00%
2024/01/09	3	240.00	6	241.33	238.00	-3	2,392	-0.13%
2024/01/08	11.1	243.49	9	239.89	239.50	2.1	2,395	0.09%
2024/01/05	0	0.00	7	245.50	244.50	-7	2,379	-0.29%
2024/01/04	8	247.69	4.4	250.62	243.00	3.7	2,383	0.15%
2024/01/03	8.1	249.57	18	250.33	250.00	-10	2,388	-0.42%
2024/01/02	9	253.83	4.6	255.13	251.50	4.4	2,405	0.18%
2023/12/29	5	258.10	2	261.00	257.50	3	2,425	0.12%
2023/12/28	14.2	261.69	0	0.00	259.00	14.2	2,474	0.57%
2023/12/27	4	262.25	9	264.44	266.50	-5	2,526	-0.20%
2023/12/26	4.1	262.29	5	265.30	262.00	-0.9	2,554	-0.04%
2023/12/25	6.1	261.91	1	260.50	260.50	5.1	2,611	0.20%
2023/12/22	2	258.75	7	261.21	262.50	-5	2,729	-0.18%
2023/12/21	2.1	252.21	2.1	253.62	255.00	0	2,823	0.00%
2023/12/20	3	254.50	3	256.50	254.50	0	2,821	0.00%
2023/12/19	9.5	256.39	9	257.44	255.00	0.5	2,846	0.02%
2023/12/18	10.1	255.54	21	257.21	259.50	-10.9	2,906	-0.38%
2023/12/15	19.1	259.84	17	262.38	256.00	2.1	2,993	0.07%
2023/12/14	16.1	260.93	6.1	262.50	259.00	10	3,121	0.32%
2023/12/13	10.1	268.24	5.5	268.77	261.50	4.6	3,094	0.15%
2023/12/12	6.1	276.24	4	280.25	269.00	2.1	3,389	0.06%
2023/12/11	6	280.67	7	281.50	278.50	-1	3,580	-0.03%
2023/12/08	7	284.07	1	283.00	281.00	6	3,581	0.17%
2023/12/06	6	283.33	5	285.40	285.50	1	3,547	0.03%
2023/12/05	1	288.50	1	289.00	284.50	0	3,548	0.00%
2023/12/04	7	295.00	7	289.57	291.00	0	3,546	0.00%
2023/12/01	2	291.25	4	289.25	289.50	-2	3,492	-0.06%
2023/11/30	14.1	289.82	10	290.60	282.50	4.1	3,460	0.12%
2023/11/29	1	275.99	1.5	276.06	277.00	-0.5	3,370	-0.01%
2023/11/28	5.5	269.15	5.5	269.67	271.00	0	3,335	0.00%
2023/11/27	0.6	270.53	6	270.50	275.00	-5.4	3,310	-0.16%
2023/11/24	6	266.50	6.2	268.45	266.50	-0.2	3,286	-0.01%
2023/11/22	4	275.00	0	0.00	273.50	4	3,288	0.12%
2023/11/21	2	276.50	2	279.50	275.50	0	3,282	0.00%
2023/11/17	4	263.38	6.1	269.26	277.00	-2	3,247	-0.06%
2023/11/16	1	259.51	1.2	259.90	258.00	-0.2	3,171	-0.01%
2023/11/15	0.2	266.00	0.1	268.00	264.50	0.1	3,184	0.00%
2023/11/14	9	252.94	20	257.43	262.50	-11	3,178	-0.35%
2023/11/13	11	252.73	14.2	252.18	253.00	-3.2	3,163	-0.10%
2023/11/10	4	251.25	1	246.50	247.00	3	3,161	0.09%
2023/11/09	8	254.44	8	254.63	251.00	0	3,155	0.00%
2023/11/08	2.1	255.50	2	255.50	254.50	0.1	3,171	0.00%
2023/11/07	7	257.64	1	256.50	255.00	6	3,190	0.19%
2023/11/06	7.1	265.09	0	0.00	259.00	7.1	3,240	0.22%
2023/11/03	1	272.00	0.1	274.00	268.50	0.9	3,363	0.03%
2023/11/02	3.1	272.01	3	276.00	279.00	0.1	3,438	0.00%
2023/11/01	1	273.00	1	275.00	273.50	0	3,411	0.00%
2023/10/31	1.1	278.88	0.1	280.50	266.50	1	3,395	0.03%
2023/10/30	0.1	268.25	4	262.75	269.50	-3.9	3,360	-0.12%
2023/10/27	4	259.75	4.2	261.59	258.00	-0.2	3,352	0.00%
2023/10/26	2	255.00	2.7	258.25	257.00	-0.7	3,352	-0.02%
2023/10/25	3	258.17	3	260.00	258.50	0	3,367	0.00%
2023/10/24	5	254.60	4	255.75	257.00	1	3,383	0.03%
2023/10/23	4	263.75	0	0.00	256.00	4	3,392	0.12%
2023/10/20	4	262.75	8	264.13	266.50	-4	3,385	-0.12%
2023/10/19	4	264.75	2	266.00	264.00	2	3,396	0.06%
2023/10/18	4	263.25	2	265.50	265.50	2	3,394	0.06%
2023/10/17	0	0.00	4	266.50	264.50	-4	3,376	-0.12%
2023/10/16	4	266.00	3	267.83	265.50	1	3,362	0.03%
2023/10/13	2	269.00	0	0.00	269.00	2	3,370	0.06%
2023/10/05	1	279.50	1	276.00	272.50	0	3,348	0.00%
2023/10/04	2	275.75	2	278.25	278.50	0	3,329	0.00%
2023/10/03	3	288.17	1.1	280.57	280.50	2	3,290	0.06%
2023/10/02	0	0.00	2	279.25	280.00	-2	3,219	-0.06%
2023/09/28	1	278.50	2	278.75	277.00	-1	3,202	-0.03%
2023/09/27	6	271.75	8	272.38	274.50	-2	3,180	-0.06%
2023/09/26	3	264.00	3.7	269.14	264.50	-0.7	3,082	-0.02%
2023/09/25	1	255.50	2	252.75	257.00	-1	2,971	-0.03%
2023/09/21	6	258.58	1	259.50	255.00	5	3,039	0.16%
2023/09/20	1	251.00	2.2	260.83	251.50	-1.2	2,980	-0.04%
2023/09/19	3.5	248.12	2.1	246.07	250.50	1.4	2,908	0.05%
2023/09/18	0	0.00	0.1	258.50	258.50	-0.1	2,808	0.00%
2023/09/06	11	162.27	15.1	160.76	156.50	-4.1	2,869	-0.14%
2023/09/05	2	156.75	3	157.17	157.50	-1	2,538	-0.04%
2023/09/04	0	0.00	10	140.50	143.50	-10	2,319	-0.43%
2023/09/01	0	0.00	2	143.50	142.00	-2	2,321	-0.09%
2023/08/31	0	0.00	0	143.00	143.50	0	2,338	0.00%
2023/08/28	1	142.00	1	144.00	144.50	0	2,336	0.00%
2023/08/23	0	0.00	1	132.00	132.00	-1	2,280	-0.04%
2023/08/22	0	0.00	1	131.00	131.00	-1	2,293	-0.04%
2023/08/21	0	0.00	0.6	129.50	130.50	-0.6	2,296	-0.03%
2023/08/14	0.1	128.00	0	0.00	126.50	0.1	2,321	0.00%
2023/08/11	2	133.00	2	133.00	133.00	0	2,303	0.00%
2023/08/10	0.1	133.50	1	135.00	132.50	-0.9	2,344	-0.04%
2023/08/09	2.2	138.91	0	0.00	138.50	2.2	2,407	0.09%
2023/08/04	1	140.50	0	0.00	143.00	1	2,458	0.04%
2023/08/02	0.1	143.00	0	0.00	140.50	0.1	2,484	0.01%
2023/07/31	0	0.00	2	144.50	141.00	-2	2,524	-0.08%
2023/07/28	14	146.86	14	149.86	148.00	0	2,540	0.00%
2023/07/27	1	143.00	1	146.00	146.00	0	2,406	0.00%
2023/07/19	2	138.50	2	138.00	138.00	0	2,660	0.00%
2023/07/18	2.2	138.74	2	136.00	136.00	0.2	2,732	0.01%
2023/07/17	0.3	139.00	2	138.00	137.00	-1.7	2,870	-0.06%
2023/07/12	0	0.00	3	138.67	137.50	-3	3,325	-0.09%
2023/07/11	1	138.00	0	0.00	138.50	1	3,505	0.03%
2023/07/07	0	0.00	2	138.00	137.50	-2	3,640	-0.05%
2023/07/06	0	0.00	1	140.50	139.50	-1	3,780	-0.03%
2023/07/05	0.1	144.00	0	0.00	143.00	0.1	3,800	0.00%
2023/07/03	0.1	143.00	24	142.54	142.50	-23.9	3,883	-0.62%
2023/06/30	3.1	142.35	0	0.00	143.00	3.1	3,882	0.08%
2023/06/28	0	142.00	0	0.00	142.00	0	3,884	0.00%
2023/06/27	0.8	144.75	0	0.00	141.00	0.8	3,905	0.02%
2023/06/26	2	151.00	0	0.00	150.00	2	3,915	0.05%
2023/06/21	8.5	156.99	1	156.50	154.50	7.5	3,917	0.19%
2023/06/20	0.2	159.50	0	0.00	157.50	0.2	3,928	0.01%
2023/06/19	2	161.00	0	0.00	160.50	2	3,977	0.05%
2023/06/16	2	161.00	1	163.00	160.00	1	4,026	0.02%
2023/06/15	0	0.00	1	166.50	168.00	-1	3,966	-0.03%
2023/06/14	1	165.50	3	164.17	164.50	-2	4,044	-0.05%
2023/06/13	5.1	169.26	2	166.75	167.00	3.1	4,042	0.08%
2023/06/08	1	161.50	0	0.00	161.50	1	4,064	0.02%
2023/06/07	0.2	161.50	0	0.00	162.00	0.2	4,145	0.00%
2023/06/06	0.1	158.00	0	0.00	160.00	0.1	4,226	0.00%
2023/06/05	0	0.00	3	161.50	161.00	-3	4,265	-0.07%
2023/06/01	5.1	159.69	4	158.25	158.50	1.1	4,357	0.03%
2023/05/31	1	158.50	0	0.00	159.00	1	4,553	0.02%
2023/05/25	0.1	154.00	1	154.00	153.50	-0.9	4,952	-0.02%
2023/05/18	0	0.00	1	153.00	153.50	-1	7,045	-0.01%
2023/05/17	4	152.00	0	0.00	153.00	4	7,071	0.06%
2023/05/16	6	153.17	10	150.60	153.50	-4	7,100	-0.06%
2023/05/15	0	0.00	1	149.50	148.00	-1	7,069	-0.01%
2023/05/12	0.2	153.38	0	0.00	155.50	0.2	7,031	0.00%
2023/05/11	1	155.50	0	0.00	155.50	1	7,061	0.01%
2023/05/09	1	153.00	3	154.50	153.50	-2	7,224	-0.03%
2023/05/08	1	157.50	0	0.00	157.50	1	7,241	0.01%
2023/05/05	2	152.00	1	152.50	152.00	1	7,288	0.01%
2023/05/04	1	154.00	1	154.00	154.50	0	7,351	0.00%
2023/05/03	1	158.50	0	0.00	160.00	1	7,304	0.01%
2023/05/02	6	156.58	6	158.08	156.50	0	7,439	0.00%
2023/04/28	1	167.50	4	166.63	158.00	-3	7,469	-0.04%
2023/04/27	1	155.50	0	0.00	156.50	1	7,365	0.01%
2023/04/26	3	156.17	2	156.50	156.50	1	7,423	0.01%
2023/04/25	1.1	156.23	1	155.50	157.50	0.1	7,555	0.00%
2023/04/24	2	161.75	0	0.00	163.50	2	7,644	0.03%
2023/04/21	2	165.00	3	157.00	156.00	-1	7,779	-0.01%
2023/04/20	2	166.25	2	166.00	163.50	0	7,952	0.00%
2023/04/19	0	0.00	4	174.38	173.50	-4	8,190	-0.05%
2023/04/18	2	186.00	4.5	183.72	184.50	-2.5	8,378	-0.03%
2023/04/17	3	181.00	11	183.32	181.00	-8	8,475	-0.09%
2023/04/14	4	178.38	2	180.50	182.50	2	8,436	0.02%
2023/04/12	2	174.75	1	176.00	176.00	1	8,385	0.01%
2023/04/11	6	178.08	3	178.00	179.00	3	8,325	0.04%
2023/04/10	1	170.50	1	171.50	170.50	0	8,223	0.00%
2023/04/07	0	0.00	2	174.50	173.50	-2	8,328	-0.02%
2023/03/31	1	168.50	0	0.00	168.50	1	8,239	0.01%
2023/03/30	3	167.00	0	0.00	167.00	3	8,245	0.04%
2023/03/29	5	165.40	0	0.00	165.00	5	8,245	0.06%
2023/03/28	0	168.50	1	167.00	167.00	-1	8,264	-0.01%
2023/03/27	1	177.50	0	0.00	170.50	1	8,261	0.01%
2023/03/24	0	0.00	5	175.10	174.50	-5	8,263	-0.06%
2023/03/23	0	0.00	0.1	177.00	177.00	-0.1	8,309	0.00%
2023/03/22	80	177.06	101	177.84	176.00	-21	8,285	-0.25%	大賣/
2023/03/21	22	175.18	3	176.00	175.50	19	8,227	0.23%
2023/03/20	2	175.00	0.1	175.00	174.50	1.9	8,162	0.02%
2023/03/16	1	170.00	2	169.25	168.00	-1	8,040	-0.01%
2023/03/15	1	169.50	0.2	168.67	167.50	0.9	8,036	0.01%
2023/03/14	1.1	163.95	0	0.00	166.00	1.1	8,043	0.01%
2023/03/13	4.2	162.64	4	162.00	163.50	0.2	8,172	0.00%
2023/03/10	3	166.50	0	0.00	165.50	3	8,167	0.04%
2023/03/09	0	0.00	1	173.50	172.00	-1	8,123	-0.01%
2023/03/08	0	0.00	1	177.00	177.00	-1	8,065	-0.01%
2023/03/07	0.1	176.00	1.1	176.91	175.50	-1	8,032	-0.01%
2023/03/06	0	0.00	7	174.86	176.00	-7	8,015	-0.09%
2023/03/03	2.1	176.64	81	178.47	174.50	-78.9	7,949	-0.99%
2023/03/02	0	0.00	0.2	174.67	175.00	-0.2	7,760	0.00%
2023/03/01	1	170.00	1	173.00	170.00	0	7,633	0.00%
2023/02/24	6.1	167.27	6	167.83	166.50	0.1	7,552	0.00%
2023/02/23	91	172.73	0	0.00	168.50	91	7,509	1.21%
2023/02/22	5.1	170.48	1	170.00	169.00	4.1	7,412	0.06%
2023/02/21	12	180.63	10	182.40	179.50	2	7,333	0.03%
2023/02/20	10	171.30	14.3	173.48	181.00	-4.3	7,155	-0.06%
2023/02/17	16.1	164.17	15	165.60	165.50	1.1	6,858	0.02%
2023/02/16	2	152.50	6.1	151.81	158.50	-4.1	6,025	-0.07%
2023/02/15	0.1	145.50	0	0.00	144.50	0.1	6,039	0.00%
2023/02/14	40	144.75	40	144.50	145.00	0	6,152	0.00%
2023/02/13	1	142.00	1	143.00	140.50	0	6,659	0.00%
2023/02/10	1	142.01	0	0.00	142.00	1	6,761	0.01%
2023/02/09	1	144.00	0	0.00	143.50	1	6,815	0.01%
2023/02/08	2	148.50	15.2	148.45	147.50	-13.2	6,789	-0.19%
2023/02/07	4	145.00	1	145.00	146.50	3	6,656	0.05%
2023/02/03	15	144.60	4	141.38	141.00	11	6,621	0.17%
2023/02/02	11	145.27	10	145.50	148.00	1	6,567	0.02%
2023/01/31	1	146.50	1.1	144.12	144.00	-0.1	6,539	0.00%
2023/01/30	0	0.00	1	139.50	142.00	-1	6,434	-0.02%
2023/01/17	2	136.00	1	134.50	135.50	1	6,421	0.02%
2023/01/13	21	139.43	172	137.99	139.50	-151	6,533	-2.31%	大賣/鉅額交易
2023/01/12	1	141.00	2	140.50	141.00	-1	6,501	-0.02%
2023/01/11	51	142.48	1	142.50	142.50	50	6,492	0.77%
2023/01/10	5	138.90	6	138.92	141.50	-1	6,728	-0.01%
2023/01/09	107	138.92	4	137.63	137.00	103	6,614	1.56%	大買/鉅額交易
2023/01/06	1	131.50	4	131.75	133.00	-3	6,260	-0.05%
2023/01/05	4	130.00	7	128.36	127.00	-3	5,932	-0.05%
2023/01/04	0	125.00	0	0.00	126.00	0	5,738	0.00%
2023/01/03	2	122.99	2	124.50	123.00	0	5,628	0.00%
2022/12/29	0	0.00	1	116.00	117.50	-1	5,479	-0.02%
2022/12/28	0	0.00	1	118.00	116.00	-1	5,504	-0.02%
2022/12/27	4	122.25	4	122.75	121.50	0	5,482	0.00%
2022/12/23	0	0.00	1	115.50	117.00	-1	5,387	-0.02%
2022/12/21	1	114.00	0	0.00	114.00	1	5,445	0.02%
2022/12/20	1	119.39	11	114.14	115.00	-10	5,484	-0.18%
2022/12/19	1	122.00	1	122.50	120.50	0	5,499	0.00%
2022/12/16	0	0.00	1.1	121.05	121.50	-1.1	5,490	-0.02%
2022/12/15	10	125.00	0	0.00	122.50	10	5,462	0.18%
2022/12/14	1	117.50	0	0.00	120.00	1	5,372	0.02%
2022/12/13	1	116.50	1	118.50	115.50	0	5,358	0.00%
2022/12/12	1	116.00	0	0.00	116.50	1	5,358	0.02%
2022/12/09	0.1	119.00	0	0.00	118.00	0.1	5,360	0.00%
2022/12/08	1	119.50	0	0.00	120.00	1	5,345	0.02%
2022/12/07	0	0.00	13	120.77	117.50	-13	5,331	-0.24%
2022/12/06	4	122.63	0	0.00	121.00	4	5,297	0.08%
2022/12/05	1.1	128.18	1	129.50	128.00	0.1	5,222	0.00%
2022/12/02	3	128.00	2	127.75	128.00	1	5,051	0.02%
2022/11/30	10	122.00	2	124.25	125.00	8	4,964	0.16%
2022/11/29	1	120.50	2	119.50	121.00	-1	4,974	-0.02%
2022/11/25	2	125.00	0	0.00	120.50	2	4,962	0.04%
2022/11/23	1.1	121.98	1	122.00	120.50	0.1	4,938	0.00%
2022/11/22	3	120.83	2.1	121.00	120.50	0.9	4,946	0.02%
2022/11/21	0.1	122.43	0	0.00	120.00	0.1	4,934	0.00%
2022/11/18	4.1	126.34	5	126.20	123.00	-0.9	4,923	-0.02%
2022/11/17	7	127.14	6	128.50	127.00	1	4,886	0.02%
2022/11/16	6	129.08	3	129.83	129.00	3	4,805	0.06%
2022/11/15	0.5	124.40	8	126.19	127.50	-7.5	4,727	-0.16%
2022/11/14	3.1	119.60	2	119.75	123.50	1.1	4,713	0.02%
2022/11/11	6.4	126.53	6	126.33	123.00	0.4	4,723	0.01%
2022/11/10	4	125.88	6	126.00	125.00	-2	4,583	-0.04%
2022/11/09	12	124.83	7.1	124.88	125.50	4.9	4,502	0.11%
2022/11/08	0	0.00	4	119.38	121.00	-4	4,138	-0.10%
2022/11/07	12	108.33	11	110.00	110.00	1	4,134	0.02%
2022/11/03	1	107.00	1	103.50	108.00	0	4,050	0.00%
2022/11/02	3	105.33	2	106.00	105.50	1	4,032	0.02%
2022/11/01	1	104.00	1	103.50	103.50	0	4,043	0.00%
2022/10/31	3	105.00	1	104.00	104.00	2	4,042	0.05%
2022/10/28	10	102.00	10	102.00	102.00	0	4,111	0.00%
2022/10/25	1	106.00	2	104.50	103.50	-1	4,011	-0.02%
2022/10/21	2.1	108.43	4	105.50	105.00	-2	3,877	-0.05%
2022/10/20	3	110.50	5	109.60	110.50	-2	3,736	-0.05%
2022/10/19	3	111.00	1	111.00	112.00	2	3,619	0.06%
2022/10/18	30	109.44	33	110.71	111.50	-3	3,478	-0.09%
2022/10/17	1	101.50	0	0.00	107.50	1	3,097	0.03%
2022/10/14	0.4	95.28	1	96.00	98.00	-0.6	2,972	-0.02%
2022/10/13	0.1	90.90	0	0.00	89.10	0.1	2,990	0.00%
2022/10/12	0.1	95.90	1	95.30	96.60	-1	2,967	-0.03%
2022/10/06	0.1	98.50	0	0.00	100.00	0.1	2,965	0.00%
2022/10/05	1.1	101.80	5	102.00	100.00	-3.9	2,988	-0.13%
2022/10/04	1	99.80	4	98.60	101.00	-3	2,962	-0.10%
2022/10/03	1	95.70	0	0.00	95.80	1	2,945	0.03%
2022/09/29	1	91.40	0	0.00	90.80	1	2,983	0.03%
2022/09/28	1.2	94.74	4	92.73	90.20	-2.8	3,006	-0.09%
2022/09/27	2.1	95.81	0	0.00	96.00	2.1	3,039	0.07%
2022/09/26	1	99.90	2	98.65	97.60	-1	3,029	-0.03%
2022/09/22	0	0.00	1	108.00	109.00	-1	3,063	-0.03%
2022/09/21	2	108.50	0	0.00	108.00	2	3,083	0.06%
2022/09/20	1	110.00	0	0.00	110.00	1	3,102	0.03%
2022/09/19	1	107.51	0	0.00	107.50	1	3,120	0.03%
2022/09/16	2.1	110.31	1	110.50	109.00	1.1	3,147	0.04%
2022/09/14	3	111.33	0	0.00	113.00	3	3,255	0.09%
2022/09/08	1	114.50	0	0.00	115.50	1	3,399	0.03%
2022/09/06	0	0.00	1	116.00	115.00	-1	3,427	-0.03%
2022/09/05	2	119.25	2	118.00	116.00	0	3,434	0.00%
2022/09/01	1	126.50	0	0.00	122.00	1	3,414	0.03%
2022/08/31	1	127.50	3	124.83	127.50	-2	3,398	-0.06%
2022/08/29	1	121.50	2	122.00	122.50	-1	3,397	-0.03%
2022/08/24	0	0.00	3	126.83	124.00	-3	3,720	-0.08%
2022/08/23	9	125.78	2	127.00	125.00	7	3,712	0.19%
2022/08/22	8	129.69	4	130.50	127.50	4	3,696	0.11%
2022/08/19	2	129.00	1	132.50	127.50	1	3,623	0.03%
2022/08/18	11	125.83	12.2	129.61	130.00	-1.2	3,525	-0.03%
2022/08/17	0	0.00	3	121.33	121.50	-3	3,343	-0.09%
2022/08/16	2	121.75	1	124.00	122.50	1	3,325	0.03%
2022/08/15	7	122.86	14	122.32	123.50	-7	3,290	-0.21%
2022/08/12	11.1	117.41	2	115.75	117.50	9.1	3,119	0.29%
2022/08/11	0	0.00	1	108.50	107.00	-1	3,041	-0.03%
2022/08/08	0	0.00	0.3	106.50	107.00	-0.3	3,071	-0.01%
2022/08/05	0.1	106.00	0	0.00	105.00	0.1	3,021	0.00%
2022/08/04	1.2	105.83	0	0.00	104.50	1.2	2,996	0.04%
2022/08/03	2	134.50	0	0.00	130.50	2	2,889	0.07%
2022/08/02	1	136.00	0	0.00	136.00	1	2,857	0.04%
2022/07/28	0	0.00	12	148.83	143.00	-12	2,904	-0.41%
2022/07/27	5	141.30	0	0.00	147.00	5	2,882	0.17%
2022/07/26	1	141.50	0	0.00	142.50	1	2,882	0.03%
2022/07/25	2	144.50	1	144.00	145.00	1	2,919	0.03%
2022/07/22	7	146.71	3	146.67	146.00	4	2,941	0.14%
2022/07/21	7	145.43	12	145.21	147.00	-5	2,959	-0.17%
2022/07/20	1	144.50	0	0.00	144.00	1	2,950	0.03%
2022/07/19	6	136.92	0	0.00	139.00	6	2,926	0.21%
2022/07/18	3	136.50	1	136.00	136.50	2	2,925	0.07%
2022/07/15	2	132.25	3	134.83	134.50	-1	2,932	-0.03%
2022/07/14	1	133.50	1	132.00	133.50	0	2,917	0.00%
2022/07/11	1	128.50	1	130.00	129.00	0	2,867	0.00%
2022/07/08	2	131.25	3	133.67	132.00	-1	2,857	-0.03%
2022/07/07	0	0.00	5	126.10	128.50	-5	2,818	-0.18%
2022/07/06	5	130.00	1	127.50	122.50	4	2,781	0.14%
2022/07/05	4	125.75	2	124.75	128.50	2	2,753	0.07%
2022/07/04	3	131.33	0	0.00	130.00	3	2,670	0.11%
2022/07/01	1	127.50	0	0.00	127.50	1	2,669	0.04%
2022/06/30	1.2	135.58	3	137.83	135.00	-1.8	2,602	-0.07%
2022/06/29	0.1	141.50	0	0.00	140.50	0.1	2,576	0.00%
2022/06/24	0.1	140.50	0	0.00	140.00	0.1	2,512	0.00%
2022/06/22	1	147.50	2	142.25	140.50	-1	2,456	-0.04%
2022/06/21	0	152.50	1	149.50	152.50	-1	2,395	-0.04%
2022/06/20	9	150.49	19	152.24	146.50	-10	2,378	-0.42%
2022/06/17	2.1	158.33	17	160.56	158.00	-14.9	2,321	-0.64%
2022/06/16	1	168.00	191	166.27	165.00	-190	2,276	-8.35%	大賣/鉅額交易
2022/06/15	1	174.50	5	174.10	173.00	-4	2,267	-0.18%
2022/06/14	0	0.00	1	171.00	176.50	-1	2,294	-0.04%
2022/06/13	0.1	174.50	2	172.50	172.50	-1.9	2,286	-0.08%
2022/06/10	0.1	182.00	2	181.50	180.50	-1.9	2,287	-0.08%
2022/06/09	1	185.00	0	0.00	185.00	1	2,280	0.04%
2022/06/08	40	186.13	0	0.00	186.00	40	2,281	1.75%
2022/06/07	4.1	188.00	3	186.67	186.50	1.1	2,291	0.05%
2022/06/06	5	190.60	3	190.33	190.50	2	2,290	0.09%
2022/06/02	25.1	198.71	4	197.75	196.00	21.1	2,280	0.93%
2022/06/01	123.1	197.21	112.1	200.79	199.00	11	2,180	0.51%	大買/大賣/
2022/05/31	3	183.33	0	0.00	184.00	3	1,983	0.15%
2022/05/30	1	179.50	31	180.19	182.00	-30	1,991	-1.51%
2022/05/26	0.1	174.50	0	0.00	173.50	0.1	2,059	0.00%
2022/05/20	132	187.95	20	187.00	187.00	112	2,176	5.15%	大買/鉅額交易
2022/05/19	55	184.91	0	0.00	189.50	55	2,181	2.52%
2022/05/18	11	188.68	6.2	189.81	189.00	4.8	2,160	0.22%
2022/05/12	2	176.00	2	177.25	175.50	0	2,162	0.00%
2022/05/11	0.2	178.00	0	0.00	177.00	0.2	2,181	0.01%
2022/05/10	0	0.00	5	174.20	180.00	-5	2,238	-0.22%
2022/05/09	5	177.00	1	176.50	175.00	4	2,281	0.18%
2022/05/06	3	182.50	0	0.00	183.00	3	2,294	0.13%
2022/05/03	1	178.00	1	177.50	179.50	0	2,330	0.00%
2022/04/29	1	178.50	1	175.50	175.50	0	2,383	0.00%
2022/04/27	3	161.33	0	0.00	165.00	3	2,384	0.13%
2022/04/25	0	0.00	1	178.50	176.00	-1	2,426	-0.04%
2022/04/22	1	185.50	1	186.00	185.50	0	2,465	0.00%
2022/04/19	0	188.00	0	0.00	187.50	0	3,000	0.00%
2022/04/18	0	187.00	0	0.00	186.00	0	3,069	0.00%
2022/04/15	0	0.00	1	197.00	191.00	-1	3,135	-0.03%
2022/04/13	0	0.00	1	201.50	201.00	-1	3,455	-0.03%
2022/04/12	1	199.00	1	200.00	199.50	0	3,688	0.00%
2022/04/11	0	0.00	1	199.00	201.00	-1	3,765	-0.03%
2022/04/08	4	202.00	0	0.00	203.00	4	3,789	0.11%
2022/04/07	0	0.00	1	201.50	199.50	-1	3,811	-0.03%
2022/04/06	0	0.00	6	203.00	203.00	-6	3,804	-0.16%
2022/03/29	0	0.00	20	208.00	208.00	-20	4,131	-0.48%
2022/03/28	0	0.00	1	209.00	207.50	-1	4,205	-0.02%
2022/03/25	0	0.00	9	212.50	212.50	-9	4,322	-0.21%
2022/03/24	0.1	215.00	21	214.50	215.50	-20.9	4,511	-0.46%
2022/03/23	1	217.00	3	216.00	216.00	-2	4,764	-0.04%
2022/03/22	12	214.54	1	214.50	213.50	11	5,253	0.21%
2022/03/21	20	217.50	1	218.50	217.50	19	5,380	0.35%
2022/03/18	10	215.45	0	0.00	218.00	10	5,444	0.18%
2022/03/17	10	213.70	3	215.33	215.50	7	5,503	0.13%
2022/03/16	4	209.25	1	209.50	207.00	3	5,541	0.05%
2022/03/15	1	206.00	5	209.30	204.00	-4	5,606	-0.07%
2022/03/14	7	211.93	0.6	211.00	214.50	6.4	5,694	0.11%
2022/03/11	0	0.00	0.4	210.00	210.50	-0.4	6,001	-0.01%
2022/03/10	4	211.50	2	213.00	213.00	2	6,114	0.03%
2022/03/09	4	205.00	0	0.00	204.50	4	6,145	0.07%
2022/03/08	1	200.00	0	0.00	198.00	1	6,239	0.02%
2022/03/07	0	0.00	1	213.00	205.50	-1	6,302	-0.02%
2022/03/04	0	0.00	1	218.50	217.50	-1	6,327	-0.02%
2022/03/03	1.1	222.91	0	0.00	220.00	1.1	6,458	0.02%
2022/03/01	0	0.00	2	223.50	222.50	-2	6,584	-0.03%
2022/02/25	1	218.50	0	0.00	221.00	1	6,628	0.02%
2022/02/24	1	216.00	0	0.00	213.50	1	6,683	0.01%
2022/02/22	2.1	214.95	0	0.00	211.50	2.1	7,017	0.03%
2022/02/21	0	0.00	1	216.50	218.50	-1	7,564	-0.01%
2022/02/18	0.1	214.83	10	215.50	217.50	-9.9	8,065	-0.12%
2022/02/17	10	217.50	0	0.00	217.50	10	8,201	0.12%
2022/02/16	1	218.50	1	220.00	219.00	0	8,291	0.00%
2022/02/15	2	216.50	4	215.25	213.50	-2	8,324	-0.02%
2022/02/14	2	211.00	0	0.00	212.00	2	8,398	0.02%
2022/02/11	1	221.00	1	218.50	220.00	0	8,439	0.00%
2022/02/10	0	0.00	1	220.50	220.50	-1	8,669	-0.01%
2022/02/09	3	222.83	2	223.00	225.00	1	8,714	0.01%
2022/02/08	10	214.50	0	215.50	215.00	10	8,781	0.11%
2022/02/07	2.1	207.30	0	0.00	208.00	2.1	8,799	0.02%
2022/01/26	0.2	208.31	0	0.00	207.50	0.2	8,873	0.00%
2022/01/25	0.1	210.85	0	0.00	206.00	0.1	8,938	0.00%
2022/01/24	1.1	214.00	1	213.50	213.50	0.1	8,997	0.00%
2022/01/21	4	214.63	0	0.00	211.00	4	9,094	0.04%
2022/01/20	0	0.00	1	220.50	221.00	-1	9,324	-0.01%
2022/01/18	0	224.00	0	0.00	224.00	0	9,573	0.00%
2022/01/17	0	222.50	0	0.00	225.00	0	9,576	0.00%
2022/01/14	5.1	217.39	6	221.00	224.50	-0.9	9,618	-0.01%
2022/01/13	11.1	219.34	11.1	217.72	223.00	0	9,859	0.00%
2022/01/12	5.2	216.77	2	212.50	216.50	3.2	9,788	0.03%
2022/01/11	1	236.00	1	234.00	235.00	0	9,581	0.00%
2022/01/10	2	241.25	0.2	241.50	245.50	1.8	9,588	0.02%
2022/01/07	2.1	240.19	3	245.83	240.00	-0.9	9,654	-0.01%
2022/01/06	12.1	254.94	3	249.83	250.00	9.1	9,635	0.09%
2022/01/05	11.2	273.23	12	265.46	262.50	-0.9	9,570	-0.01%
2022/01/04	1	282.50	1	285.00	282.50	0	9,419	0.00%
2021/12/30	0	0.00	0	279.50	282.00	0	9,616	0.00%
2021/12/29	0	278.00	0	0.00	278.50	0	9,888	0.00%
2021/12/28	0	279.00	1	283.00	278.50	-1	10,125	-0.01%
2021/12/27	0	281.50	0.2	284.00	284.00	-0.2	10,187	0.00%
2021/12/24	4	284.63	2	288.50	282.50	2	10,270	0.02%
2021/12/23	2	285.50	3.3	283.96	282.00	-1.3	10,288	-0.01%
2021/12/22	1	281.00	1	287.00	281.00	0	10,301	0.00%
2021/12/21	11	282.50	10.1	284.50	282.50	1	10,381	0.01%
2021/12/20	1	283.00	1	282.50	282.50	0	10,307	0.00%
2021/12/17	6	288.00	9.1	286.90	290.50	-3.1	10,192	-0.03%
2021/12/16	24	288.46	55	285.80	287.00	-31	9,992	-0.31%
2021/12/15	1	272.00	2	265.00	272.50	-1	9,609	-0.01%
2021/12/14	5	264.80	2	260.25	259.00	3	9,553	0.03%
2021/12/13	3	269.67	7	269.86	270.50	-4	9,539	-0.04%
2021/12/10	2	264.50	3.2	262.16	265.50	-1.2	9,557	-0.01%
2021/12/09	2	265.75	0	0.00	261.50	2	9,555	0.02%
2021/12/08	3	268.00	3	271.33	268.50	0	9,555	0.00%
2021/12/07	7.1	272.36	17	272.21	267.00	-9.9	9,599	-0.10%
2021/12/06	2	261.00	3	264.50	264.50	-1	9,410	-0.01%
2021/12/03	1	254.50	0	0.00	254.50	1	9,447	0.01%
2021/12/02	2	261.22	1	257.00	254.50	1	9,558	0.01%
2021/12/01	2	255.00	0	0.00	257.50	2	9,695	0.02%
2021/11/30	1.1	251.64	1	248.50	248.50	0.1	9,809	0.00%
2021/11/29	5	240.90	0	0.00	246.50	5	9,874	0.05%
2021/11/26	1	258.50	2	253.75	251.00	-1	9,929	-0.01%
2021/11/25	2.1	257.47	7	255.29	253.00	-4.9	10,021	-0.05%
2021/11/24	4	256.75	2.3	254.00	257.50	1.7	10,071	0.02%
2021/11/23	7.1	258.04	4	259.00	256.50	3.1	10,093	0.03%
2021/11/22	26.1	269.54	1	264.50	265.50	25.1	10,135	0.25%
2021/11/19	27.5	272.54	15.5	270.55	268.50	12	10,232	0.12%
2021/11/18	32.3	269.99	33.1	269.82	264.50	-0.8	10,168	-0.01%
2021/11/17	13	247.96	19.3	250.81	255.00	-6.3	9,799	-0.06%
2021/11/16	2	231.00	3	230.17	232.00	-1	9,604	-0.01%
2021/11/15	1.1	228.94	2	227.50	226.00	-0.9	9,735	-0.01%
2021/11/11	3	221.67	2.1	218.17	220.00	0.9	10,218	0.01%
2021/11/10	1	219.99	0	221.50	219.50	1	10,290	0.01%
2021/11/09	8.2	226.15	3	225.17	221.50	5.2	10,373	0.05%
2021/11/08	14	215.75	1.1	216.08	216.00	12.9	10,265	0.13%
2021/11/05	3	212.50	1	212.50	211.50	2	10,462	0.02%
2021/11/04	0	0.00	4	209.00	205.50	-4	10,533	-0.04%
2021/11/03	6	208.33	2	207.00	208.50	4	10,766	0.04%
2021/11/02	0	203.13	2.1	205.17	200.50	-2	10,905	-0.02%
2021/11/01	0.1	209.50	1.1	212.62	208.50	-1	11,120	-0.01%
2021/10/29	4	218.75	21	216.83	213.00	-17	11,295	-0.15%
2021/10/28	5	216.89	1.3	213.53	216.50	3.7	11,663	0.03%
2021/10/27	2	203.25	1	204.00	205.00	1	11,675	0.01%
2021/10/26	2.1	202.90	3.1	203.02	199.50	-0.9	11,770	-0.01%
2021/10/25	15	190.94	0	0.00	193.50	15	11,769	0.13%
2021/10/22	1	193.00	1	192.50	191.00	0	11,912	0.00%
2021/10/21	5	200.00	13.1	204.36	194.50	-8.1	12,062	-0.07%
2021/10/20	2	192.50	0	0.00	193.50	2	12,121	0.02%
2021/10/19	0	0.00	1	189.50	191.00	-1	12,609	-0.01%
2021/10/18	3	185.17	2	184.25	185.50	1	12,719	0.01%
2021/10/15	3	187.67	4	185.00	185.00	-1	12,805	-0.01%
2021/10/14	8	185.00	4	184.50	184.00	4	12,805	0.03%
2021/10/12	3	188.33	3	182.33	181.50	0	12,664	0.00%
2021/10/08	9	194.72	7	191.43	188.50	2	12,660	0.02%
2021/10/07	4.1	193.61	5	192.80	191.50	-0.9	12,590	-0.01%
2021/10/06	7	192.43	4	192.25	189.00	3	12,516	0.02%
2021/10/05	9	190.50	8	180.63	195.50	1	12,300	0.01%
2021/10/04	3	183.67	2	189.25	178.00	1	12,103	0.01%
2021/10/01	1.1	190.27	3.3	191.12	189.50	-2.2	12,057	-0.02%
2021/09/30	2.1	195.62	4	195.38	195.50	-1.9	12,032	-0.02%
2021/09/29	2.1	200.74	3	202.17	199.00	-0.9	12,076	-0.01%
2021/09/28	7	215.50	5	212.70	208.50	2	12,365	0.02%
2021/09/27	4	209.63	6	211.25	214.00	-2	12,396	-0.02%
2021/09/24	0	0.00	5	207.10	207.50	-5	12,606	-0.04%
2021/09/23	3	202.33	3.1	203.13	201.50	0	12,705	0.00%
2021/09/22	3	201.33	0	0.00	200.50	3	12,799	0.02%
2021/09/17	13	207.85	3	212.83	213.50	10	12,770	0.08%
2021/09/16	4	209.50	3	207.67	206.00	1	12,761	0.01%
2021/09/15	2	206.50	2	206.00	210.50	0	12,800	0.00%
2021/09/14	0	0.00	1	210.00	210.00	-1	12,875	-0.01%
2021/09/13	6.2	212.08	3	214.33	210.00	3.2	12,984	0.02%
2021/09/10	4	212.75	6	216.67	218.00	-2	13,122	-0.02%
2021/09/09	2	216.00	16	213.97	213.50	-14	13,053	-0.11%
2021/09/08	16	209.53	3	212.17	207.00	13	13,004	0.10%
2021/09/07	7	214.86	7	215.64	213.00	0	13,018	0.00%
2021/09/06	8	218.13	22.7	220.76	212.00	-14.7	13,121	-0.11%
2021/09/03	2	232.50	12.2	232.85	231.50	-10.2	13,002	-0.08%
2021/09/02	7.2	233.67	5	231.60	228.00	2.2	13,116	0.02%
2021/09/01	2	233.75	6	237.00	237.00	-4	13,352	-0.03%
2021/08/31	14	231.29	10	230.80	229.00	4	13,326	0.03%
2021/08/30	3	224.67	3	225.17	226.50	0	13,286	0.00%
2021/08/27	7	225.79	6	227.33	226.50	1	13,384	0.01%
2021/08/26	8	229.06	3	228.17	226.00	5	13,595	0.04%
2021/08/25	19.1	225.53	20	226.38	232.00	-0.9	13,844	-0.01%
2021/08/24	14	224.03	10	227.10	222.50	4	14,243	0.03%
2021/08/23	6	234.92	13	236.23	234.00	-7	14,417	-0.05%
2021/08/20	15	229.27	35	229.84	228.00	-20	14,704	-0.14%
2021/08/19	34.1	233.36	27	230.67	221.00	7.1	15,041	0.05%
2021/08/18	34	235.49	20	238.20	245.50	14	15,380	0.09%
2021/08/17	8.2	263.76	8	259.63	248.00	0.2	15,221	0.00%
2021/08/16	12	262.42	7	265.43	263.50	5	15,504	0.03%
2021/08/13	11.3	271.62	15.2	268.33	266.50	-3.9	15,771	-0.02%
2021/08/12	6	281.33	3	277.33	277.00	3	16,288	0.02%
2021/08/11	9.1	289.92	8.5	284.27	281.00	0.6	16,540	0.00%
2021/08/10	16.1	294.36	16	293.56	293.50	0.1	16,531	0.00%
2021/08/09	12	305.83	9	296.67	291.00	3	16,737	0.02%
2021/08/06	5	314.80	4	311.00	308.00	1	17,109	0.01%
2021/08/05	7	310.36	7.1	312.94	313.00	-0.1	17,368	0.00%
2021/08/04	5.5	300.95	9.2	307.44	311.50	-3.7	17,775	-0.02%
2021/08/03	9.1	305.85	11.2	303.76	302.50	-2.1	17,640	-0.01%
2021/08/02	3	297.17	5.3	307.14	308.00	-2.3	17,509	-0.01%
2021/07/30	12	286.92	9	284.83	280.00	3	17,665	0.02%
2021/07/29	10.1	277.29	14	277.79	277.00	-3.9	17,938	-0.02%
2021/07/28	13.2	282.04	16	278.75	275.00	-2.8	17,987	-0.02%
2021/07/27	11.1	309.83	10	295.25	294.00	1.1	18,201	0.01%
2021/07/26	13	309.81	18	310.22	308.00	-5	18,245	-0.03%
2021/07/23	9.1	305.69	11	307.32	293.00	-2	18,170	-0.01%
2021/07/22	3	276.83	12.1	289.93	292.00	-9.1	17,903	-0.05%
2021/07/21	7.5	275.15	6	276.83	265.50	1.5	17,884	0.01%
2021/07/20	14.2	288.80	12.1	284.53	280.00	2.2	17,950	0.01%
2021/07/19	1	297.02	2.1	294.02	298.00	-1	18,202	-0.01%
2021/07/16	0	295.00	1	300.50	293.00	-1	18,493	-0.01%
2021/07/15	3	297.83	2	295.75	294.50	1	18,749	0.01%
2021/07/14	1.2	290.42	9	293.17	297.50	-7.8	18,984	-0.04%
2021/07/13	7	297.07	2.1	292.63	290.00	5	19,197	0.03%
2021/07/12	5	305.79	4	301.00	301.00	1	19,561	0.01%
2021/07/09	14	306.96	0	0.00	303.00	14	19,967	0.07%
2021/07/08	6	314.92	4	315.25	313.00	2	20,442	0.01%
2021/07/07	5	319.30	5	315.54	311.50	0	20,778	0.00%
2021/07/06	12.2	322.63	2	318.00	318.00	10.2	21,045	0.05%
2021/07/05	6	335.92	21	336.50	334.00	-15	21,315	-0.07%
2021/07/02	1	319.00	3	320.83	319.50	-2	21,064	-0.01%
2021/07/01	4.1	311.85	7	317.79	311.00	-3	20,890	-0.01%
2021/06/30	2	306.75	10	305.55	307.50	-8	20,642	-0.04%
2021/06/29	5	300.60	54	300.82	295.50	-49	20,487	-0.24%
2021/06/28	7	290.71	9	293.67	295.00	-2	20,342	-0.01%
2021/06/25	11	291.68	28.1	296.36	290.00	-17.1	20,256	-0.08%
2021/06/24	9	290.73	16	295.72	293.00	-7	20,188	-0.03%
2021/06/23	10	294.15	30	297.53	293.00	-20	20,102	-0.10%
2021/06/22	5.2	295.72	114	298.16	283.00	-108.9	19,932	-0.55%	大賣/鉅額交易
2021/06/21	13.1	297.25	166	292.34	290.00	-153	19,755	-0.77%	大賣/鉅額交易
2021/06/18	23	319.24	17	319.03	315.50	6	19,568	0.03%
2021/06/17	6.1	319.57	131	320.41	319.00	-125	19,999	-0.62%	大賣/鉅額交易
2021/06/16	62	326.04	15	322.47	320.00	47	20,601	0.23%
2021/06/15	3	326.83	43.1	332.12	337.50	-40.1	20,655	-0.19%
2021/06/11	2	322.75	2	323.75	319.00	0	20,896	0.00%
2021/06/10	17	328.94	482	332.25	320.50	-465	21,010	-2.21%	大賣/鉅額交易
2021/06/09	12	320.54	148	322.51	325.00	-136	21,136	-0.64%	大賣/鉅額交易
2021/06/08	4	315.24	22	316.82	309.50	-18	21,276	-0.08%
2021/06/07	9	309.56	15	309.83	308.00	-6	21,834	-0.03%
2021/06/04	16	317.56	3	315.67	315.00	13	22,590	0.06%
2021/06/03	13	319.04	74	316.30	317.50	-61	23,132	-0.26%
2021/06/02	34	305.79	53	306.56	308.00	-19	22,840	-0.08%
2021/06/01	169	317.23	20.5	327.40	312.50	148.5	22,469	0.66%	大買/鉅額交易
2021/05/31	11.1	337.81	10	338.70	334.00	1.1	21,876	0.00%
2021/05/28	51	333.40	22.2	336.65	330.00	28.8	21,498	0.13%
2021/05/27	270.3	321.94	582	312.51	321.50	-311.8	21,043	-1.48%	大買/大賣/鉅額交易
2021/05/26	68.4	312.03	320.1	313.56	307.00	-251.8	20,405	-1.23%	大賣/鉅額交易
2021/05/25	643	300.77	7	294.00	303.50	636	19,806	3.21%	大買/鉅額交易
2021/05/24	913	272.49	52	253.50	276.00	861	19,478	4.42%	大買/鉅額交易
2021/05/21	71	247.44	27	247.39	251.00	44	19,083	0.23%
2021/05/20	50.2	254.00	32	253.44	250.00	18.2	18,717	0.10%
2021/05/19	4	250.25	7	252.79	254.50	-3	19,163	-0.02%
2021/05/18	24	225.71	168	221.86	231.50	-144	19,224	-0.75%	大賣/鉅額交易
2021/05/17	160	222.23	6	220.92	210.50	154	18,991	0.81%	大買/鉅額交易
2021/05/14	273	245.88	331.1	237.52	232.00	-58	20,039	-0.29%	大買/大賣/
2021/05/13	41	226.87	561	234.79	231.00	-520	21,065	-2.47%	大賣/鉅額交易
2021/05/12	13.1	240.68	687	250.44	232.50	-673.9	21,372	-3.15%	大賣/鉅額交易
2021/05/11	12	259.92	1.2	260.30	258.00	10.9	21,211	0.05%
2021/05/10	22	300.90	366	310.54	286.50	-344	21,479	-1.60%	大賣/鉅額交易
2021/05/07	6	278.58	289	286.37	303.50	-283	21,618	-1.31%	大賣/鉅額交易
2021/05/06	14	278.11	117	289.47	276.00	-103	21,705	-0.47%	大賣/鉅額交易
2021/05/05	9	305.50	284	312.52	287.50	-275	21,753	-1.26%	大賣/鉅額交易
2021/05/04	12	309.58	52	313.21	319.00	-40	21,894	-0.18%
2021/05/03	17	310.97	1	316.00	306.50	16	21,659	0.07%
2021/04/29	6	339.00	9	334.06	330.00	-3	21,393	-0.01%
2021/04/28	36	343.43	49	353.56	333.00	-13	21,104	-0.06%
2021/04/27	49	358.50	6	365.67	354.00	43	20,840	0.21%
2021/04/26	19	371.95	38	374.55	371.00	-19	20,640	-0.09%
2021/04/23	55	368.80	47	373.71	377.00	8	20,423	0.04%
2021/04/22	64	361.29	61	381.63	350.00	3	20,056	0.01%
2021/04/21	82.1	353.95	20.2	357.09	377.50	61.9	19,774	0.31%
2021/04/20	445.1	375.40	12	372.33	366.50	433.1	19,463	2.22%	大買/鉅額交易
2021/04/19	160	369.59	6	367.58	364.00	154	19,179	0.80%	大買/鉅額交易
2021/04/16	389.2	381.70	12	377.63	379.00	377.2	18,902	2.00%	大買/鉅額交易
2021/04/15	28	346.93	52.5	348.54	356.00	-24.5	19,346	-0.13%
2021/04/14	53.5	327.75	83	355.95	335.50	-29.5	19,082	-0.15%
2021/04/13	51	348.17	86.9	354.06	352.00	-35.9	18,903	-0.19%
2021/04/12	121.8	352.28	116	372.75	330.00	5.8	18,907	0.03%	大買/大賣/
2021/04/09	133.2	370.34	257.1	383.94	366.50	-124	18,943	-0.65%	大買/大賣/鉅額交易
2021/04/08	12	355.46	178	357.88	371.00	-166	18,524	-0.90%	大賣/鉅額交易
2021/04/06	50	320.00	1	315.00	325.00	49	18,440	0.27%
2021/04/01	100	296.50	0	0.00	300.50	100	18,437	0.54%
2021/03/31	100	296.00	1	292.00	287.00	99	18,432	0.54%
2021/03/29	0	0.00	2.1	289.00	289.00	-2.1	18,517	-0.01%
2021/03/23	0	0.00	2	267.50	270.00	-2	18,732	-0.01%
2021/03/22	75	289.95	39	295.44	284.00	36	18,926	0.19%
2021/03/19	51	288.58	84	288.77	290.00	-33	18,728	-0.18%
2021/03/18	452	272.23	2	271.25	276.00	450	18,083	2.49%	大買/鉅額交易
2021/03/17	307	267.22	513	263.73	251.00	-206	17,879	-1.15%	大買/大賣/鉅額交易
2021/03/16	158	254.55	36	249.42	256.50	122	18,194	0.67%	大買/鉅額交易
2021/03/15	158	229.96	62	228.20	233.50	96	18,008	0.53%	大買/
2021/03/12	453	214.00	549.1	215.71	212.50	-96.1	17,699	-0.54%	大買/大賣/
2021/03/11	250	210.40	118	205.44	209.00	132	17,452	0.76%	大買/大賣/鉅額交易
2021/03/10	257	208.42	53	202.29	199.00	204	16,910	1.21%	大買/鉅額交易
2021/03/09	247	199.86	208	195.65	203.50	39	16,298	0.24%	大買/大賣/
2021/03/08	11	196.55	7	190.14	188.00	4	15,699	0.03%
2021/03/05	1	205.50	180	206.69	208.50	-179	15,741	-1.14%	大賣/鉅額交易
2021/03/04	1	217.50	0	0.00	216.50	1	15,765	0.01%
2021/03/03	1	220.00	6	211.67	221.00	-5	15,862	-0.03%
2021/03/02	0	0.00	111	215.72	205.50	-111	15,996	-0.69%	大賣/鉅額交易
2021/02/25	100	210.00	0	0.00	203.50	100	16,294	0.61%
2021/02/24	0	0.00	6	207.92	205.00	-6	16,318	-0.04%
2021/02/23	5.2	195.52	0	0.00	206.00	5.2	16,418	0.03%
2021/02/22	5.2	196.65	0.3	205.50	198.00	4.9	16,499	0.03%
2021/02/19	178	217.46	92	211.78	206.50	86	16,482	0.52%	大買/
2021/02/18	99	200.47	221.2	200.07	208.00	-122.2	15,374	-0.79%	大賣/鉅額交易
2021/02/17	1	185.50	201	189.00	189.50	-200	14,929	-1.34%	大賣/鉅額交易
2021/02/05	51.1	166.82	108	165.31	172.50	-56.9	14,868	-0.38%	大賣/
2021/02/04	206.3	155.47	175	156.70	157.00	31.3	13,420	0.23%	大買/大賣/
2021/02/03	191	143.50	175	145.55	146.00	16	11,733	0.14%	大買/大賣/
2021/02/02	18	134.64	23	134.54	133.00	-5	10,947	-0.05%
2021/02/01	11	126.77	12	131.71	130.50	-1	10,411	-0.01%
2021/01/29	18	131.50	86	139.22	127.00	-68	10,001	-0.68%
2021/01/28	228	129.02	124	138.53	136.00	104	9,454	1.10%	大買/大賣/鉅額交易
2021/01/27	32	124.36	26	127.38	127.00	6	8,914	0.07%
2021/01/26	33	134.03	14	130.86	126.00	19	8,380	0.23%
2021/01/25	7	148.93	4	147.63	139.50	3	7,997	0.04%
2021/01/22	4	155.00	0	0.00	155.00	4	7,810	0.05%
2021/01/21	4	142.50	1	150.00	152.00	3	7,793	0.04%
2021/01/15	1	155.00	4	158.00	154.50	-3	7,836	-0.04%
2021/01/14	0	0.00	4	151.50	155.00	-4	7,819	-0.05%
2021/01/12	6	132.50	17	132.00	136.00	-11	7,745	-0.14%
2021/01/08	84	148.43	46	149.75	141.50	38	7,744	0.49%
2021/01/07	10	140.45	11	142.05	147.00	-1	6,863	-0.01%
2021/01/06	424	134.91	32	133.13	134.00	392	6,667	5.88%	大買/鉅額交易
2021/01/05	610	138.60	18	138.19	143.00	592	6,362	9.30%	大買/鉅額交易
2021/01/04	62	132.79	8	132.06	135.00	54	6,202	0.87%
2020/12/31	1	120.50	5	119.70	123.00	-4	5,860	-0.07%
2020/12/30	2	112.00	0	0.00	112.00	2	5,882	0.03%
2020/12/29	0	0.00	3	105.50	111.00	-3	5,873	-0.05%
2020/12/24	3	100.00	0	0.00	98.40	3	5,789	0.05%
2020/12/23	0	0.00	5	89.30	91.00	-5	5,724	-0.09%
2020/12/18	0	0.00	2	96.00	92.00	-2	5,652	-0.04%
2020/12/17	0	0.00	1	91.10	92.60	-1	5,630	-0.02%
2020/12/16	7	84.36	2	84.20	84.20	5	5,657	0.09%
2020/12/15	3	84.67	3	86.20	86.20	0	5,516	0.00%
2020/12/14	0	0.00	2	78.40	78.40	-2	5,225	-0.04%
2020/12/10	3	64.50	10	64.98	64.90	-7	5,154	-0.14%
2020/12/09	1	63.20	0	0.00	63.20	1	4,332	0.02%
2020/12/08	0	0.00	5	57.30	57.50	-5	4,286	-0.12%
2020/12/07	0	0.00	10	50.32	52.30	-10	4,200	-0.24%
2020/12/04	6	46.99	5	47.04	47.60	1	3,960	0.03%
2020/12/03	9	47.18	7	45.99	46.30	2	3,815	0.05%
2020/12/02	5	44.18	1	45.00	43.75	4	3,568	0.11%
2020/12/01	2	43.80	0	0.00	43.10	2	3,575	0.06%
2020/11/30	0	0.00	1	43.00	42.90	-1	3,697	-0.03%
2020/11/27	0.1	41.85	0	0.00	42.45	0.1	3,643	0.00%
2020/11/26	6	41.53	4	41.54	41.75	2	3,505	0.06%
2020/11/25	3	41.75	8	41.53	41.60	-5	3,338	-0.15%
2020/11/20	4	38.56	2	39.30	38.35	2	3,003	0.07%
2020/11/19	2	38.55	4	38.78	39.30	-2	2,904	-0.07%
2020/11/18	0	0.00	3	37.95	37.80	-3	2,800	-0.11%
2020/11/10	0	0.00	3	37.00	36.30	-3	2,799	-0.11%
2020/11/09	0	0.00	1	36.50	36.60	-1	2,771	-0.04%
2020/10/30	0	0.00	2	35.90	35.05	-2	2,961	-0.07%
2020/10/29	3	35.27	0	0.00	35.40	3	3,058	0.10%
2020/10/28	0	0.00	6	36.85	36.20	-6	3,046	-0.20%
2020/10/27	3	37.25	1	37.05	37.05	2	3,039	0.07%
2020/10/26	0	0.00	1	37.80	37.40	-1	3,045	-0.03%
2020/10/23	1	37.30	2	37.00	37.05	-1	3,018	-0.03%
2020/10/22	2	35.90	0	0.00	35.85	2	2,965	0.07%
2020/10/16	3	37.10	1	36.15	36.00	2	2,947	0.07%
2020/10/15	2	36.58	1	36.55	36.45	1	2,932	0.03%
2020/10/14	0	0.00	3	36.87	36.85	-3	2,918	-0.10%
2020/10/13	2	37.40	11	37.60	37.15	-9	2,893	-0.31%
2020/10/12	11	38.36	16	38.76	38.10	-5	2,832	-0.18%
2020/10/08	2	37.15	0	0.00	37.25	2	2,580	0.08%
2020/10/07	6	36.50	2	36.80	36.20	4	2,510	0.16%
2020/10/06	5	35.75	1	36.00	36.05	4	2,445	0.16%
2020/09/24	1	34.50	1	35.15	34.50	0	2,699	0.00%
2020/09/23	1	36.05	0	0.00	35.75	1	2,791	0.04%
2020/09/21	0	0.00	2	36.78	37.20	-2	2,802	-0.07%
2020/09/18	1	37.20	1	36.70	36.45	0	2,706	0.00%
2020/09/17	0	0.00	1	36.55	36.60	-1	2,726	-0.04%
2020/09/14	0	0.00	2	35.68	35.45	-2	2,702	-0.07%
2020/09/10	3	37.03	3	36.00	35.55	0	2,668	0.00%
2020/09/09	2	34.60	2	35.33	35.40	0	2,600	0.00%
2020/09/08	1	34.90	0	0.00	35.00	1	2,575	0.04%
2020/09/07	4	36.90	3	38.18	35.95	1	2,538	0.04%
2020/09/04	4	36.73	16	37.46	38.20	-12	2,461	-0.49%
2020/09/03	18	36.86	3	36.65	36.70	15	2,313	0.65%
2020/08/31	1	33.55	0	0.00	33.55	1	2,200	0.05%
2020/08/26	0	0.00	1	35.00	34.15	-1	2,197	-0.05%
2020/08/24	1	32.30	0	0.00	32.20	1	2,112	0.05%
2020/08/21	1	31.25	0	0.00	31.90	1	2,100	0.05%
2020/08/20	1	32.00	0	0.00	30.75	1	2,085	0.05%
2020/08/19	6	34.66	0	0.00	33.60	6	2,045	0.29%
2020/08/18	1	34.65	1	35.25	34.65	0	2,015	0.00%
2020/08/14	1	35.35	0	0.00	35.35	1	1,979	0.05%
2020/08/13	0	0.00	2	35.00	35.10	-2	1,969	-0.10%
2020/08/12	1	35.05	0	0.00	34.95	1	1,949	0.05%
2020/08/11	1	36.70	6	35.81	35.35	-5	1,931	-0.26%
2020/08/05	0	0.00	2	36.10	36.30	-2	1,762	-0.11%
2020/08/04	2	35.55	1	36.20	37.00	1	1,701	0.06%
2020/07/24	1	33.00	0	0.00	33.25	1	1,501	0.07%
2020/07/17	2	33.45	5	33.45	32.80	-3	1,438	-0.21%
2020/07/15	1	33.30	0	0.00	33.15	1	1,429	0.07%
2020/07/09	1	35.15	30	35.40	35.00	-29	1,367	-2.12%
2020/07/08	0	0.00	74	35.15	34.85	-74	1,329	-5.57%
2020/07/07	3	34.28	0	0.00	34.00	3	1,278	0.23%
2020/07/06	105	34.73	2	34.60	34.50	103	1,242	8.29%	大買/鉅額交易
2020/07/03	2	33.30	2	32.40	33.40	0	1,167	0.00%
2020/07/02	26	32.78	20	34.00	32.70	6	1,116	0.54%
2020/06/30	0	0.00	1	31.45	31.10	-1	928	-0.11%
2020/06/24	0	0.00	53	31.48	31.50	-53	883	-6.00%
2020/06/23	0	0.00	4	29.00	29.55	-4	777	-0.51%
2020/06/16	0	0.00	1	28.00	28.10	-1	780	-0.13%
2020/06/12	1	26.80	0	0.00	27.90	1	811	0.12%
2020/06/10	3	29.38	0	0.00	29.60	3	805	0.37%
2020/06/09	3	29.58	1	30.60	30.05	2	811	0.25%
2020/05/21	5	28.05	5	28.20	28.00	0	706	0.00%
2020/05/18	0	0.00	2	26.50	26.20	-2	685	-0.29%
2020/05/15	5	26.40	3	26.45	26.30	2	686	0.29%
2020/04/30	5	28.02	5	28.00	28.00	0	681	0.00%
2020/04/07	0	0.00	1	24.80	24.95	-1	763	-0.13%
2020/04/06	1	23.65	2	24.10	23.95	-1	761	-0.13%
2020/03/20	2	20.85	0	0.00	21.20	2	781	0.26%
2020/03/13	5	24.80	126	24.70	25.20	-121	1,043	-11.60%	大賣/鉅額交易
2020/03/12	1	28.90	0	0.00	27.40	1	1,052	0.09%
2020/03/10	1	30.05	1	30.00	30.80	0	1,046	0.00%
2020/03/09	1	31.05	0	0.00	30.85	1	1,045	0.10%
2020/03/02	3	31.35	3	31.58	31.60	0	1,111	0.00%
2020/02/25	0	0.00	1	33.20	33.10	-1	1,105	-0.09%
2020/02/24	0	0.00	3	33.50	33.50	-3	1,105	-0.27%
2020/02/13	5	34.05	0	0.00	33.70	5	1,187	0.42%
2020/02/04	0	0.00	1	32.50	33.35	-1	1,297	-0.08%
2020/02/03	1	32.20	0	0.00	32.10	1	1,310	0.08%
2020/01/31	0	0.00	4	34.40	33.85	-4	1,313	-0.30%
2020/01/30	1	34.30	0	0.00	34.20	1	1,386	0.07%
2020/01/17	0	0.00	14	38.00	37.70	-14	1,531	-0.91%
2020/01/15	0	0.00	1	37.90	37.55	-1	1,767	-0.06%
2020/01/10	0	0.00	1	37.75	37.85	-1	2,132	-0.05%
2020/01/08	2	36.48	0	0.00	36.35	2	2,210	0.09%
2020/01/03	5	37.19	0	0.00	37.10	5	2,288	0.22%
2019/12/31	0	0.00	10	37.60	37.60	-10	2,285	-0.44%
2019/12/20	0	0.00	1	37.80	37.75	-1	2,309	-0.04%
2019/12/17	1	38.70	0	0.00	38.65	1	2,280	0.04%
2019/12/13	31	40.42	22	40.29	39.10	9	2,239	0.40%
2019/12/12	0	0.00	7	39.30	39.40	-7	1,992	-0.35%
2019/12/11	1	38.75	0	0.00	38.65	1	1,949	0.05%
2019/12/10	0	0.00	1	38.75	38.50	-1	1,953	-0.05%
2019/12/09	6	39.05	6	39.35	39.05	0	1,949	0.00%
2019/12/06	0	0.00	1	38.90	38.65	-1	1,922	-0.05%
2019/12/05	0	0.00	29	38.54	38.50	-29	1,909	-1.52%
2019/12/04	15	38.18	0	0.00	38.00	15	1,906	0.79%
2019/12/03	16	38.94	10	39.10	38.70	6	1,904	0.31%
2019/12/02	13	37.97	3	37.95	38.55	10	1,860	0.54%
2019/11/29	1	37.55	0	0.00	37.50	1	1,842	0.05%
2019/11/25	1	37.80	0	0.00	37.45	1	1,988	0.05%
2019/11/22	0	0.00	10	37.65	37.50	-10	1,986	-0.50%
2019/11/18	1	38.50	0	0.00	38.40	1	2,010	0.05%
2019/11/15	5	39.05	1	39.00	39.05	4	2,007	0.20%
2019/11/14	0	0.00	2	37.10	38.05	-2	1,961	-0.10%
2019/11/07	0	0.00	1	38.55	38.35	-1	1,907	-0.05%
2019/11/04	10	40.00	0	0.00	39.30	10	1,866	0.54%
2019/10/29	13	39.88	5	40.50	39.40	8	1,811	0.44%
2019/10/25	3	40.67	0	0.00	41.05	3	1,654	0.18%
2019/10/24	11	40.97	1	41.00	41.05	10	1,558	0.64%
2019/10/23	0	0.00	2	40.63	40.80	-2	1,434	-0.14%
2019/10/22	6	40.33	0	0.00	40.50	6	1,348	0.44%
2019/10/21	0	0.00	1	39.70	39.95	-1	1,230	-0.08%
2019/10/18	2	39.20	0	0.00	39.50	2	1,178	0.17%
2019/10/16	0	0.00	1	37.70	37.75	-1	989	-0.10%
2019/10/04	1	36.60	0	0.00	36.35	1	892	0.11%
2019/09/27	21	37.99	0	0.00	37.55	21	936	2.24%
2019/09/26	31	38.41	0	0.00	38.20	31	935	3.31%
2019/09/25	0	0.00	1	38.50	38.45	-1	935	-0.11%
2019/09/18	0	0.00	1	37.90	37.75	-1	933	-0.11%
2019/09/17	0	0.00	1	37.60	37.60	-1	936	-0.11%
2019/09/12	0	0.00	1	38.00	38.80	-1	937	-0.11%
2019/09/11	0	0.00	58	37.65	37.55	-58	960	-6.04%
2019/09/10	0	0.00	69	37.72	37.65	-69	991	-6.96%
2019/09/05	40	39.29	0	0.00	39.15	40	981	4.08%
2019/09/04	20	39.20	0	0.00	39.15	20	979	2.04%
2019/09/03	10	39.25	0	0.00	39.20	10	984	1.02%
2019/09/02	30	39.60	1	39.60	39.55	29	980	2.96%
2019/08/30	22	40.23	1	40.05	39.85	21	977	2.15%
2019/08/29	7	40.60	0	0.00	40.70	7	943	0.74%
2019/08/28	0	0.00	1	40.15	40.50	-1	926	-0.11%
2019/08/26	1	38.90	27	38.95	38.85	-26	1,009	-2.58%
2019/08/23	1	39.75	11	39.70	39.65	-10	1,011	-0.99%
2019/08/21	0	0.00	10	39.45	39.50	-10	997	-1.00%
2019/08/20	0	0.00	17	39.10	38.70	-17	991	-1.72%
2019/08/19	0	0.00	11	38.82	38.70	-11	990	-1.11%
2019/08/16	0	0.00	20	38.20	38.25	-20	988	-2.02%
2019/08/15	0	0.00	8	36.78	37.40	-8	986	-0.81%
2019/08/14	0	0.00	42	37.28	37.20	-42	1,002	-4.19%
2019/08/13	1	37.05	10	37.00	36.85	-9	1,006	-0.89%
2019/08/08	30	37.03	0	0.00	37.00	30	1,030	2.91%
2019/08/07	40	36.89	0	0.00	36.85	40	1,070	3.74%
2019/08/06	10	36.00	5	36.05	36.85	5	1,096	0.46%
2019/08/05	10	37.77	0	0.00	37.15	10	1,115	0.90%
2019/08/02	5	38.85	0	0.00	38.85	5	1,131	0.44%
2019/07/31	0	0.00	15	39.86	39.90	-15	1,151	-1.30%
2019/07/30	0	0.00	77	39.40	39.40	-77	1,163	-6.62%
2019/07/29	10	40.20	0	0.00	40.25	10	1,176	0.85%
2019/07/25	0	0.00	5	40.95	40.80	-5	1,190	-0.42%
2019/07/19	20	39.61	0	0.00	39.40	20	1,416	1.41%
2019/07/18	115	40.02	0	0.00	39.80	115	1,431	8.03%	大買/鉅額交易
2019/07/17	5	39.20	43	39.21	39.60	-38	1,409	-2.70%
2019/07/15	10	38.55	0	0.00	38.50	10	1,438	0.69%
2019/07/12	0	0.00	10	38.91	38.85	-10	1,480	-0.68%
2019/07/10	30	38.72	0	0.00	38.65	30	1,671	1.79%
2019/07/09	10	39.25	0	0.00	39.10	10	1,678	0.60%
2019/07/08	20	40.00	0	0.00	39.90	20	1,721	1.16%
2019/07/05	10	40.65	0	0.00	40.70	10	1,739	0.57%
2019/07/03	39	38.95	0	0.00	38.85	39	1,788	2.18%
2019/07/01	1	39.10	0	0.00	39.05	1	1,891	0.05%
2019/06/18	20	39.20	10	39.00	38.80	10	2,174	0.46%
2019/06/17	0	0.00	1	38.30	38.60	-1	2,277	-0.04%
2019/06/12	5	37.85	0	0.00	38.00	5	2,502	0.20%
2019/06/05	20	38.70	0	0.00	38.15	20	2,499	0.80%
2019/05/31	0	0.00	1	37.85	40.15	-1	2,416	-0.04%
2019/05/30	1	37.05	0	0.00	37.05	1	2,348	0.04%
2019/05/24	2	36.70	1	36.20	36.20	1	2,433	0.04%
2019/05/22	20	37.95	0	0.00	37.50	20	2,466	0.81%
2019/05/21	5	37.49	0	0.00	37.50	5	2,471	0.20%
2019/05/20	0	0.00	14	38.42	38.05	-14	2,466	-0.57%
2019/05/17	8	38.15	21	38.84	38.35	-13	2,477	-0.52%
2019/05/16	0	0.00	39	39.32	39.25	-39	2,487	-1.57%
2019/05/15	1	39.65	0	0.00	39.55	1	2,520	0.04%
2019/05/13	18	39.64	1	40.00	39.50	17	2,535	0.67%
2019/05/10	24	40.24	4	41.36	41.50	20	2,505	0.80%
2019/05/09	0	0.00	3	42.30	41.50	-3	2,479	-0.12%
2019/05/07	3	44.55	0	0.00	44.10	3	2,452	0.12%
2019/05/03	0	0.00	1	45.80	46.00	-1	2,408	-0.04%
2019/04/30	10	46.00	0	0.00	46.00	10	2,385	0.42%
2019/04/29	1	44.85	0	0.00	45.00	1	2,367	0.04%
2019/04/26	21	46.16	0	0.00	46.00	21	2,341	0.90%
2019/04/25	2	48.70	10	49.04	49.05	-8	2,243	-0.36%
2019/04/24	0	0.00	1	47.15	47.45	-1	2,064	-0.05%
2019/04/23	1	46.95	3	46.83	46.80	-2	2,042	-0.10%
2019/04/22	0	0.00	2	47.00	47.00	-2	2,035	-0.10%
2019/04/19	0	0.00	2	46.10	46.70	-2	2,012	-0.10%
2019/04/17	5	48.15	7	48.06	47.30	-2	1,952	-0.10%
2019/04/16	1	47.45	4	47.80	47.80	-3	1,801	-0.17%
2019/04/15	1	45.95	0	0.00	45.65	1	1,755	0.06%
2019/04/12	6	46.48	1	47.60	45.85	5	1,733	0.29%
2019/04/11	3	47.73	0	0.00	46.90	3	1,685	0.18%
2019/04/10	2	47.58	63	47.87	47.90	-61	1,651	-3.69%
2019/04/09	4	47.08	6	47.54	47.15	-2	1,591	-0.13%
2019/04/08	13	47.08	4	47.10	47.00	9	1,563	0.58%
2019/04/03	20	46.30	3	47.90	47.05	17	1,534	1.11%
2019/04/02	12	45.57	3	45.73	46.00	9	1,449	0.62%
2019/04/01	11	44.12	0	0.00	44.80	11	1,403	0.78%
2019/03/29	11	45.35	0	0.00	45.50	11	1,368	0.80%
2019/03/27	7	46.29	0	0.00	46.15	7	1,328	0.53%
2019/03/26	3	46.90	2	46.85	46.95	1	1,324	0.08%
2019/03/25	1	47.65	2	47.18	47.90	-1	1,309	-0.08%
2019/03/22	1	49.10	0	0.00	48.70	1	1,272	0.08%
2019/03/21	1	48.25	6	48.41	48.00	-5	1,218	-0.41%
2019/03/20	6	47.97	40	49.02	48.30	-34	1,163	-2.92%
2019/03/19	0	0.00	11	47.64	46.35	-11	1,030	-1.07%
2019/03/18	40	44.85	1	44.15	44.10	39	896	4.35%
2019/03/15	4	40.78	0	0.00	40.80	4	808	0.50%
2019/03/14	6	40.83	0	0.00	40.80	6	806	0.74%
2019/03/07	0	0.00	5	39.90	39.55	-5	907	-0.55%
2019/03/04	6	40.78	0	0.00	40.55	6	968	0.62%
2019/02/27	0	0.00	1	41.40	41.30	-1	960	-0.10%
2019/02/26	1	43.20	30	41.50	41.90	-29	957	-3.03%
2019/02/25	10	41.10	0	0.00	41.35	10	953	1.05%
2019/02/22	0	0.00	1	41.40	41.45	-1	989	-0.10%
2019/02/19	10	40.44	1	40.50	40.20	9	941	0.96%
2019/02/18	21	40.50	0	0.00	40.15	21	935	2.24%
2019/02/15	6	40.34	0	0.00	39.70	6	921	0.65%
2019/02/14	4	41.41	1	41.00	40.85	3	898	0.33%
2019/02/13	0	0.00	1	39.90	42.00	-1	858	-0.12%
2019/01/25	1	37.30	0	0.00	37.30	1	898	0.11%
2019/01/24	0	0.00	1	37.10	37.40	-1	958	-0.10%
2019/01/11	0	0.00	2	36.90	38.40	-2	1,280	-0.16%
2018/12/19	0	0.00	2	38.50	38.80	-2	1,456	-0.14%
2018/12/18	0	0.00	3	38.23	37.85	-3	1,441	-0.21%
2018/12/14	4	36.86	0	0.00	36.95	4	1,430	0.28%
2018/12/10	0	0.00	1	36.50	36.50	-1	1,447	-0.07%
2018/12/07	0	0.00	2	36.95	36.80	-2	1,446	-0.14%
2018/12/06	1	36.45	5	36.50	36.25	-4	1,445	-0.28%
2018/12/04	0	0.00	3	40.25	40.60	-3	1,419	-0.21%
2018/12/03	8	39.59	0	0.00	39.90	8	1,402	0.57%
2018/11/30	6	39.24	0	0.00	39.35	6	1,380	0.43%
2018/11/29	0	0.00	2	39.70	39.20	-2	1,365	-0.15%
2018/11/27	1	37.20	1	37.40	37.25	0	1,289	0.00%
2018/11/26	0	0.00	1	37.60	37.75	-1	1,294	-0.08%
2018/11/23	2	37.50	0	0.00	37.60	2	1,294	0.15%
2018/11/22	7	39.31	0	0.00	38.40	7	1,290	0.54%
2018/11/21	1	38.25	0	0.00	38.80	1	1,246	0.08%
2018/11/02	0	0.00	2	40.13	40.10	-2	1,212	-0.16%
2018/10/31	0	0.00	1	36.70	38.05	-1	1,127	-0.09%
2018/10/29	0	0.00	2	35.93	35.70	-2	1,124	-0.18%
2018/10/26	4	37.90	0	0.00	37.05	4	1,136	0.35%
2018/10/25	2	38.25	0	0.00	38.20	2	1,105	0.18%
2018/10/23	1	38.85	2	38.50	38.25	-1	995	-0.10%
2018/10/22	1	37.60	2	37.50	39.00	-1	944	-0.11%
2018/10/19	0	0.00	1	36.50	36.55	-1	906	-0.11%
2018/10/18	1	37.10	1	37.10	37.75	0	885	0.00%
2018/10/17	2	37.13	4	36.66	36.40	-2	836	-0.24%