天鈺 (4961)-元富-城東券商分點個股進出

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
270.0
漲跌
▼6.0
漲幅
-2.17%
成交量
1,702張
產業
上市半導體類股
841人加入追蹤

立即追蹤
本地時間:14:30

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

天鈺 (4961)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/06/14	3	270.33	4	273.00	270.00	-1	2,835	-0.04%
2024/06/13	0.3	270.00	3.1	274.35	276.00	-2.8	2,990	-0.09%
2024/06/12	2	268.50	4	269.11	270.00	-2	3,084	-0.07%
2024/06/11	0	0.00	3	263.17	266.00	-3	3,163	-0.09%
2024/06/07	4	257.00	1.1	259.45	258.00	2.9	3,216	0.09%
2024/06/06	2.1	254.19	0	0.00	253.50	2.1	3,339	0.06%
2024/06/05	2	262.75	4.3	263.93	261.50	-2.3	3,404	-0.07%
2024/06/03	4	255.13	2	254.50	254.50	2	3,417	0.06%
2024/05/31	1.1	259.09	1	257.00	253.50	0.1	3,423	0.00%
2024/05/30	0.4	255.50	1	255.00	255.00	-0.6	3,427	-0.02%
2024/05/29	3.2	260.27	0	0.00	258.50	3.2	3,441	0.09%
2024/05/28	2.5	263.46	2.1	266.60	266.50	0.4	3,425	0.01%
2024/05/27	1	255.00	0.1	257.50	254.50	0.9	3,412	0.03%
2024/05/23	1.1	253.95	0	0.00	253.50	1.1	3,435	0.03%
2024/05/22	5.2	259.49	0	0.00	256.00	5.2	3,444	0.15%
2024/05/21	0.1	267.50	0	0.00	264.00	0.1	3,465	0.00%
2024/05/20	2	269.50	3	269.17	270.50	-1	3,555	-0.03%
2024/05/15	1	264.50	4	264.00	261.00	-3	3,646	-0.08%
2024/05/14	0	0.00	2.2	257.48	261.00	-2.2	3,634	-0.06%
2024/05/13	3.2	248.20	1	244.50	244.00	2.2	3,617	0.06%
2024/05/09	1	267.50	33	268.36	267.00	-32	3,531	-0.91%
2024/05/08	0	0.00	1.4	272.10	272.50	-1.4	3,517	-0.04%
2024/05/07	3	274.17	8.1	271.89	272.50	-5.1	3,487	-0.15%
2024/05/06	1	273.50	9.1	273.88	274.50	-8.1	3,425	-0.24%
2024/05/03	27.1	262.43	5.1	261.49	260.00	22	3,307	0.67%
2024/05/02	1	257.50	8	254.25	250.00	-7	3,218	-0.22%
2024/04/29	11	245.68	3	249.50	248.50	8	3,198	0.25%
2024/04/26	0	0.00	0.7	240.50	240.00	-0.7	3,191	-0.02%
2024/04/25	0	0.00	1	238.50	239.00	-1	3,189	-0.03%
2024/04/24	1	239.50	0	0.00	242.00	1	3,198	0.03%
2024/04/23	1	229.50	2	231.75	236.50	-1	3,182	-0.03%
2024/04/22	0.1	226.00	2.3	225.22	222.50	-2.3	3,168	-0.07%
2024/04/19	1.2	234.03	0.2	233.50	231.50	1.1	3,153	0.03%
2024/04/18	8.1	245.04	2	244.75	244.00	6.1	3,107	0.20%
2024/04/17	2	254.50	1	259.00	251.50	1	3,066	0.03%
2024/04/16	2	255.00	1	255.00	253.50	1	3,044	0.03%
2024/04/15	8.2	252.53	10	260.20	261.50	-1.8	3,024	-0.06%
2024/04/11	1	252.50	1	254.50	253.50	0	2,986	0.00%
2024/04/10	10	258.70	0	0.00	253.50	10	2,988	0.33%
2024/04/09	1.1	262.43	1	264.50	260.50	0.1	2,958	0.00%
2024/04/08	4.1	263.50	3	265.67	266.50	1.1	2,939	0.04%
2024/04/03	3.2	270.29	2	271.50	268.50	1.2	2,903	0.04%
2024/04/02	1	275.50	10	275.00	277.50	-9	2,859	-0.31%
2024/04/01	10	276.25	1.3	279.08	276.50	8.7	2,842	0.31%
2024/03/29	6.1	269.82	6	270.50	268.00	0.1	2,813	0.00%
2024/03/28	11	277.95	6	273.50	270.00	5	2,784	0.18%
2024/03/27	11	273.91	14.7	279.26	283.00	-3.7	2,719	-0.13%
2024/03/26	4	263.63	25.4	266.28	264.00	-21.4	2,546	-0.84%
2024/03/25	4	259.75	29	259.69	258.00	-25	2,437	-1.03%
2024/03/22	11	264.27	1	259.00	260.00	10	2,430	0.41%
2024/03/21	4	261.63	5	262.00	260.50	-1	2,443	-0.04%
2024/03/20	4	267.63	10	261.45	260.00	-6	2,472	-0.24%
2024/03/19	27	265.11	19	260.68	265.00	8	2,457	0.33%
2024/03/18	5.2	262.85	3	266.83	261.00	2.2	2,431	0.09%
2024/03/15	3	260.67	6	260.15	262.50	-3	2,310	-0.13%
2024/03/14	18	253.69	12.1	249.55	254.00	5.9	2,195	0.27%
2024/03/13	4	253.25	3	257.33	250.00	1	2,116	0.05%
2024/03/12	6.5	256.22	11.6	261.85	250.00	-5.1	2,063	-0.25%
2024/03/11	21	249.33	9.2	250.40	251.50	11.8	1,948	0.61%
2024/03/08	0	0.00	1	233.00	236.50	-1	1,878	-0.05%
2024/03/07	1.3	230.19	1	231.00	230.00	0.3	1,949	0.02%
2024/03/06	3.5	238.97	0	0.00	237.50	3.5	2,002	0.17%
2024/03/05	1	241.00	4	241.50	242.50	-3	2,150	-0.14%
2024/03/04	4	248.25	3.2	250.05	245.00	0.8	2,174	0.04%
2024/02/29	0.2	241.25	0	0.00	241.50	0.2	2,200	0.01%
2024/02/27	3	248.50	0	0.00	245.00	3	2,182	0.14%
2024/02/26	2.2	247.91	4	246.50	245.00	-1.8	2,188	-0.08%
2024/02/23	1	248.50	1	247.00	245.50	0	2,188	0.00%
2024/02/22	3	251.32	0	0.00	251.00	3	2,187	0.14%
2024/02/21	7.2	258.56	7	256.21	254.50	0.2	2,192	0.01%
2024/02/20	7.2	252.73	8.3	255.60	262.50	-1	2,163	-0.05%
2024/02/19	0	0.00	9	239.00	239.00	-9	2,019	-0.45%
2024/02/16	1	235.00	3	233.83	235.50	-2	2,049	-0.10%
2024/02/15	2	231.50	0	0.00	233.00	2	2,078	0.10%
2024/02/05	3.7	232.14	1	231.00	229.00	2.7	2,081	0.13%
2024/02/02	2	235.00	1	234.00	233.00	1	2,068	0.05%
2024/01/31	1	238.00	1	236.00	235.00	0	2,101	0.00%
2024/01/26	2	235.00	0	0.00	235.00	2	2,222	0.09%
2024/01/25	1	239.50	0	0.00	236.50	1	2,257	0.04%
2024/01/19	1	237.00	0	0.00	235.50	1	2,354	0.04%
2024/01/18	0.1	231.00	0	235.00	235.50	0.1	2,360	0.00%
2024/01/17	0.3	238.00	0	0.00	237.00	0.3	2,350	0.01%
2024/01/16	0.1	240.00	0	0.00	239.50	0.1	2,351	0.00%
2024/01/15	1	244.00	3	241.33	244.00	-2	2,360	-0.08%
2024/01/12	1	238.51	4	239.00	238.50	-3	2,354	-0.13%
2024/01/11	0.5	240.50	0	0.00	241.00	0.5	2,358	0.02%
2024/01/10	0	0.00	1	239.50	239.00	-1	2,380	-0.04%
2024/01/09	2	239.00	0	0.00	238.00	2	2,392	0.08%
2024/01/08	3.2	240.98	29	241.76	239.50	-25.9	2,395	-1.08%
2024/01/05	0.2	244.75	0	0.00	244.50	0.2	2,379	0.01%
2024/01/04	2	242.00	0	0.00	243.00	2	2,383	0.08%
2024/01/03	1	251.00	1	249.99	250.00	0	2,388	0.00%
2023/12/29	1	257.50	10.1	257.00	257.50	-9.1	2,425	-0.38%
2023/12/28	0.1	260.00	23	262.52	259.00	-23	2,474	-0.93%
2023/12/27	14.1	263.78	0	0.00	266.50	14.1	2,526	0.56%
2023/12/26	25	264.90	0.1	263.52	262.00	24.9	2,554	0.97%
2023/12/25	0	263.00	0	0.00	260.50	0	2,611	0.00%
2023/12/22	0	0.00	2.1	261.09	262.50	-2.1	2,729	-0.08%
2023/12/21	1	256.50	2	256.25	255.00	-1	2,823	-0.04%
2023/12/20	3.2	254.54	0	0.00	254.50	3.2	2,821	0.11%
2023/12/19	0.1	255.50	0	0.00	255.00	0.1	2,846	0.00%
2023/12/18	0.6	255.27	0	254.00	259.50	0.5	2,906	0.02%
2023/12/15	3.2	257.82	1	255.50	256.00	2.2	2,993	0.07%
2023/12/14	2.1	260.52	0	0.00	259.00	2.1	3,121	0.07%
2023/12/13	2.4	263.24	7.5	263.33	261.50	-5.1	3,094	-0.16%
2023/12/12	2.8	270.09	12.2	272.21	269.00	-9.4	3,389	-0.28%
2023/12/11	2.1	277.55	2	277.50	278.50	0.1	3,580	0.00%
2023/12/08	3.2	284.70	0	0.00	281.00	3.2	3,581	0.09%
2023/12/07	5.1	285.29	3	287.83	285.00	2.1	3,560	0.06%
2023/12/06	1.1	283.10	15	285.03	285.50	-14	3,547	-0.39%
2023/12/05	3.3	285.38	17	285.38	284.50	-13.8	3,548	-0.39%
2023/12/04	4.1	292.36	5.2	294.60	291.00	-1.1	3,546	-0.03%
2023/12/01	32.3	287.43	27.3	289.01	289.50	5	3,492	0.14%
2023/11/30	38.7	288.10	26.1	286.46	282.50	12.6	3,460	0.36%
2023/11/29	2.3	275.41	2	276.50	277.00	0.3	3,370	0.01%
2023/11/28	2	267.50	1	272.50	271.00	1	3,335	0.03%
2023/11/27	15	276.30	9.3	274.96	275.00	5.7	3,310	0.17%
2023/11/22	1.1	274.00	3	277.50	273.50	-1.9	3,288	-0.06%
2023/11/21	4.1	276.95	15	280.13	275.50	-10.9	3,282	-0.33%
2023/11/20	20.5	279.98	2	279.00	281.00	18.5	3,268	0.57%
2023/11/17	11	271.36	3	271.33	277.00	8	3,247	0.25%
2023/11/15	0	0.00	2	266.00	264.50	-2	3,184	-0.06%
2023/11/14	4	258.25	1	257.00	262.50	3	3,178	0.09%
2023/11/10	2.4	248.22	0.7	247.03	247.00	1.7	3,161	0.05%
2023/11/09	3	252.67	0	0.00	251.00	3	3,155	0.10%
2023/11/08	2	257.75	3	256.17	254.50	-1	3,171	-0.03%
2023/11/07	0.1	255.50	0	0.00	255.00	0.1	3,190	0.00%
2023/11/06	2.1	262.24	0	0.00	259.00	2.1	3,240	0.06%
2023/11/03	2	271.75	0	0.00	268.50	2	3,363	0.06%
2023/11/02	2	273.75	3	276.00	279.00	-1	3,438	-0.03%
2023/11/01	4	272.75	5	273.80	273.50	-1	3,411	-0.03%
2023/10/31	6	275.50	5	270.40	266.50	1	3,395	0.03%
2023/10/30	2	269.00	3.1	265.27	269.50	-1.1	3,360	-0.03%
2023/10/27	3	263.33	2	260.75	258.00	1	3,352	0.03%
2023/10/26	2	256.75	2.1	256.95	257.00	-0.1	3,352	0.00%
2023/10/25	0.1	258.00	0	0.00	258.50	0.1	3,367	0.00%
2023/10/24	0	0.00	1	252.50	257.00	-1	3,383	-0.03%
2023/10/20	2.1	265.74	1.1	266.23	266.50	1	3,385	0.03%
2023/10/19	1	265.50	1	267.50	264.00	0	3,396	0.00%
2023/10/18	0	0.00	0	261.50	265.50	0	3,394	0.00%
2023/10/17	2	265.05	1	267.50	264.50	1	3,376	0.03%
2023/10/13	0.1	269.00	0	0.00	269.00	0.1	3,370	0.00%
2023/10/11	1.2	266.29	0	0.00	266.50	1.2	3,381	0.04%
2023/10/06	0	0.00	1.1	273.05	275.00	-1.1	3,364	-0.03%
2023/10/05	1.2	274.43	0	0.00	272.50	1.2	3,348	0.03%
2023/10/04	1	279.00	3	272.50	278.50	-2	3,329	-0.06%
2023/10/03	2	285.25	2.7	283.98	280.50	-0.7	3,290	-0.02%
2023/10/02	0	0.00	1	280.00	280.00	-1	3,219	-0.03%
2023/09/28	1.1	279.68	10.5	274.07	277.00	-9.4	3,202	-0.29%
2023/09/27	8	272.69	10.6	273.61	274.50	-2.6	3,180	-0.08%
2023/09/26	15.2	267.71	8	265.75	264.50	7.2	3,082	0.23%
2023/09/25	2	252.75	3.3	255.00	257.00	-1.3	2,971	-0.04%
2023/09/22	3	248.67	3	251.99	253.50	0	2,968	0.00%
2023/09/21	3.2	259.31	3	254.50	255.00	0.2	3,039	0.01%
2023/09/20	7.2	261.63	5.7	258.83	251.50	1.5	2,980	0.05%
2023/09/19	10.1	248.11	11.9	253.26	250.50	-1.8	2,908	-0.06%
2023/09/18	0	0.00	5	258.50	258.50	-5	2,808	-0.18%
2023/09/06	16	159.75	21	159.38	156.50	-5	2,869	-0.17%
2023/09/05	8	152.07	16	155.63	157.50	-8	2,538	-0.31%
2023/09/04	1	143.00	3	143.50	143.50	-2	2,319	-0.09%
2023/09/01	0	0.00	1	142.50	142.00	-1	2,321	-0.04%
2023/08/31	1	144.00	3	142.83	143.50	-2	2,338	-0.09%
2023/08/30	1	141.00	1	141.00	143.00	0	2,351	0.00%
2023/08/29	3	140.50	3	143.00	139.50	0	2,350	0.00%
2023/08/28	1	143.00	3.1	144.15	144.50	-2.1	2,336	-0.09%
2023/08/25	1	142.50	0	0.00	142.00	1	2,344	0.04%
2023/08/24	2	136.50	1	138.50	140.00	1	2,321	0.04%
2023/08/23	1	132.00	1	132.00	132.00	0	2,280	0.00%
2023/08/22	1	132.00	3	132.00	131.00	-2	2,293	-0.09%
2023/08/21	1	128.50	3	129.50	130.50	-2	2,296	-0.09%
2023/08/18	0	0.00	1	130.00	127.00	-1	2,298	-0.04%
2023/08/17	3	129.00	0	0.00	130.50	3	2,309	0.13%
2023/08/16	2.1	127.52	0	0.00	127.50	2.1	2,305	0.09%
2023/08/14	3	126.67	0	0.00	126.50	3	2,321	0.13%
2023/08/10	1	133.00	5	134.50	132.50	-4	2,344	-0.17%
2023/08/09	1	138.50	1	138.50	138.50	0	2,407	0.00%
2023/08/04	0	0.00	2	142.00	143.00	-2	2,458	-0.08%
2023/08/02	5	141.70	6	142.75	140.50	-1	2,484	-0.04%
2023/08/01	8	143.50	8	145.00	143.50	0	2,516	0.00%
2023/07/31	9	142.44	1	141.00	141.00	8	2,524	0.32%
2023/07/28	12	148.04	27	150.13	148.00	-15	2,540	-0.59%
2023/07/27	12	144.79	5	142.20	146.00	7	2,406	0.29%
2023/07/26	1	131.50	3	134.33	133.00	-2	2,364	-0.08%
2023/07/25	3	134.17	1	135.50	134.00	2	2,532	0.08%
2023/07/24	0	0.00	1	131.00	131.00	-1	2,544	-0.04%
2023/07/21	2	136.50	0	0.00	137.00	2	2,558	0.08%
2023/07/20	8	140.50	2	140.00	140.50	6	2,616	0.23%
2023/07/19	4	138.50	3	139.00	138.00	1	2,660	0.04%
2023/07/18	8	135.19	1	135.50	136.00	7	2,732	0.26%
2023/07/14	2	138.75	9	138.67	138.50	-7	3,035	-0.23%
2023/07/13	5	138.50	1	138.00	137.50	4	3,160	0.13%
2023/07/11	2	138.75	3	138.17	138.50	-1	3,505	-0.03%
2023/07/10	0	0.00	1	139.00	137.50	-1	3,553	-0.03%
2023/07/07	7.1	139.19	1	137.00	137.50	6.1	3,640	0.17%
2023/07/06	2	140.75	2	143.00	139.50	0	3,780	0.00%
2023/07/05	1	143.50	0.2	144.00	143.00	0.8	3,800	0.02%
2023/07/04	0.2	142.50	1.2	143.58	143.50	-1	3,890	-0.03%
2023/07/03	2.2	142.50	1	143.50	142.50	1.1	3,883	0.03%
2023/06/30	1	141.00	1	143.00	143.00	0	3,882	0.00%
2023/06/28	0	0.00	0.1	143.00	142.00	-0.1	3,884	0.00%
2023/06/27	1.2	143.67	0	0.00	141.00	1.2	3,905	0.03%
2023/06/26	4.1	149.40	15	150.80	150.00	-10.9	3,915	-0.28%
2023/06/21	0.2	155.00	1	154.00	154.50	-0.8	3,917	-0.02%
2023/06/20	1	160.00	8	158.31	157.50	-7	3,928	-0.18%
2023/06/19	9	160.33	3	159.67	160.50	6	3,977	0.15%
2023/06/16	13	160.77	15	160.93	160.00	-2	4,026	-0.05%
2023/06/15	5	167.00	1	167.50	168.00	4	3,966	0.10%
2023/06/14	2.7	164.30	0	0.00	164.50	2.7	4,044	0.07%
2023/06/13	4	167.50	3.2	168.00	167.00	0.8	4,042	0.02%
2023/06/12	2	166.50	5	166.20	168.00	-3	4,040	-0.07%
2023/06/09	1	162.00	1	162.00	162.00	0	4,005	0.00%
2023/06/08	1	162.00	3	161.17	161.50	-2	4,064	-0.05%
2023/06/07	0	0.00	2	161.25	162.00	-2	4,145	-0.05%
2023/06/05	7	162.07	1	162.00	161.00	6	4,265	0.14%
2023/06/02	0	0.00	1	158.50	159.00	-1	4,281	-0.02%
2023/06/01	0	0.00	1	160.50	158.50	-1	4,357	-0.02%
2023/05/31	3	159.00	5	158.00	159.00	-2	4,553	-0.04%
2023/05/30	0	0.00	1	155.50	155.50	-1	4,659	-0.02%
2023/05/29	3	153.67	0	0.00	154.00	3	4,750	0.06%
2023/05/24	0.2	153.00	0	0.00	153.50	0.2	5,150	0.00%
2023/05/23	0	0.00	1	156.50	155.00	-1	5,483	-0.02%
2023/05/19	0	0.00	2	155.00	152.50	-2	6,894	-0.03%
2023/05/18	0	0.00	6	153.00	153.50	-6	7,045	-0.09%
2023/05/17	6	152.50	0	0.00	153.00	6	7,071	0.08%
2023/05/16	1	151.50	5	153.10	153.50	-4	7,100	-0.06%
2023/05/15	8	146.38	12	147.17	148.00	-4	7,069	-0.06%
2023/05/12	2.1	155.47	6	153.83	155.50	-3.9	7,031	-0.06%
2023/05/11	0	0.00	5	155.50	155.50	-5	7,061	-0.07%
2023/05/10	1	156.00	1	155.00	156.50	0	7,205	0.00%
2023/05/09	7	153.50	5	154.70	153.50	2	7,224	0.03%
2023/05/08	1	156.50	6	155.00	157.50	-5	7,241	-0.07%
2023/05/04	7	154.21	2	154.50	154.50	5	7,351	0.07%
2023/05/03	2	157.25	7.2	158.09	160.00	-5.2	7,304	-0.07%
2023/05/02	7	156.50	12	156.58	156.50	-5	7,439	-0.07%
2023/04/28	24	161.48	18	161.47	158.00	6	7,469	0.08%
2023/04/27	4	154.25	1	156.00	156.50	3	7,365	0.04%
2023/04/26	19	157.24	0	0.00	156.50	19	7,423	0.26%
2023/04/25	18.1	158.69	3	159.17	157.50	15.1	7,555	0.20%
2023/04/24	2	159.75	19	162.55	163.50	-17	7,644	-0.22%
2023/04/21	10	159.35	27.2	158.38	156.00	-17.2	7,779	-0.22%
2023/04/20	7.2	166.16	5	164.50	163.50	2.2	7,952	0.03%
2023/04/19	38	180.62	10	174.80	173.50	28	8,190	0.34%
2023/04/18	10.3	184.40	19	185.08	184.50	-8.7	8,378	-0.10%
2023/04/17	16	182.84	28	183.13	181.00	-12	8,475	-0.14%
2023/04/14	20	178.88	32.1	180.76	182.50	-12.1	8,436	-0.14%
2023/04/13	2	176.25	10	175.20	174.50	-8	8,414	-0.10%
2023/04/12	29	176.00	20	175.85	176.00	9	8,385	0.11%
2023/04/11	40	179.10	21	177.90	179.00	19	8,325	0.23%
2023/04/10	1.1	171.04	0	0.00	170.50	1.1	8,223	0.01%
2023/04/07	7	175.00	2	175.25	173.50	5	8,328	0.06%
2023/04/06	0	0.00	1	167.50	169.50	-1	8,236	-0.01%
2023/03/31	1	168.00	1	168.00	168.50	0	8,239	0.00%
2023/03/30	1	167.00	0	0.00	167.00	1	8,245	0.01%
2023/03/29	0	0.00	1	166.00	165.00	-1	8,245	-0.01%
2023/03/28	0	0.00	3	168.50	167.00	-3	8,264	-0.04%
2023/03/27	8	174.19	8	175.56	170.50	0	8,261	0.00%
2023/03/24	1	175.00	1	177.50	174.50	0	8,263	0.00%
2023/03/23	1	176.00	4	175.13	177.00	-3	8,309	-0.04%
2023/03/22	2	177.75	24	177.48	176.00	-22	8,285	-0.27%
2023/03/21	17	177.71	5	175.80	175.50	12	8,227	0.15%
2023/03/20	13	174.00	8.1	175.04	174.50	4.9	8,162	0.06%
2023/03/17	5.1	173.06	2	171.75	171.00	3.1	8,124	0.04%
2023/03/16	1	169.00	6	169.17	168.00	-5	8,040	-0.06%
2023/03/15	13	168.38	14	170.86	167.50	-1	8,036	-0.01%
2023/03/14	1	162.00	7	163.86	166.00	-6	8,043	-0.07%
2023/03/13	1.1	162.14	1	162.50	163.50	0.1	8,172	0.00%
2023/03/10	7	166.36	18	168.28	165.50	-11	8,167	-0.13%
2023/03/09	7	175.43	4	173.63	172.00	3	8,123	0.04%
2023/03/08	8	177.13	7	174.93	177.00	1	8,065	0.01%
2023/03/07	4	176.25	19	175.89	175.50	-15	8,032	-0.19%
2023/03/06	4	176.63	35	175.99	176.00	-31	8,015	-0.39%
2023/03/03	15	177.47	13	174.69	174.50	2	7,949	0.03%
2023/03/02	22	171.68	19	171.71	175.00	3	7,760	0.04%
2023/03/01	35	170.61	15	169.23	170.00	20	7,633	0.26%
2023/02/24	2	168.00	7	166.29	166.50	-5	7,552	-0.07%
2023/02/23	30	171.68	20	171.33	168.50	10	7,509	0.13%
2023/02/22	24.1	171.49	9	172.39	169.00	15.1	7,412	0.20%
2023/02/21	24	181.65	20.1	181.38	179.50	3.9	7,333	0.05%
2023/02/20	36	173.01	31.1	173.05	181.00	4.9	7,155	0.07%
2023/02/17	50	163.84	63	164.59	165.50	-13	6,858	-0.19%
2023/02/16	5	151.10	9.4	154.12	158.50	-4.4	6,025	-0.07%
2023/02/15	6	144.83	1	145.00	144.50	5	6,039	0.08%
2023/02/14	11	144.73	7	145.00	145.00	4	6,152	0.07%
2023/02/10	2	142.25	23	143.98	142.00	-21	6,761	-0.31%
2023/02/09	3	144.17	1	145.00	143.50	2	6,815	0.03%
2023/02/08	29	148.10	5	147.70	147.50	24	6,789	0.35%
2023/02/07	0	0.00	3	145.83	146.50	-3	6,656	-0.05%
2023/02/06	1	141.50	3	140.67	141.00	-2	6,628	-0.03%
2023/02/03	8	143.88	6	141.84	141.00	2	6,621	0.03%
2023/02/02	15	144.90	16	145.31	148.00	-1	6,567	-0.01%
2023/02/01	3	143.33	3	143.00	143.00	0	6,528	0.00%
2023/01/31	8	143.88	7	145.57	144.00	1	6,539	0.02%
2023/01/30	2	141.75	2	141.50	142.00	0	6,434	0.00%
2023/01/17	2.1	135.26	2	135.50	135.50	0.1	6,421	0.00%
2023/01/16	2.1	140.44	2	140.00	138.00	0.1	6,464	0.00%
2023/01/13	10	140.45	17	140.53	139.50	-7	6,533	-0.11%
2023/01/12	12.1	140.79	14	141.64	141.00	-1.9	6,501	-0.03%
2023/01/11	7	141.64	11	142.36	142.50	-4	6,492	-0.06%
2023/01/10	15	138.60	11	139.64	141.50	4	6,728	0.06%
2023/01/09	12	137.92	48	137.08	137.00	-36	6,614	-0.54%
2023/01/06	20	131.05	38	131.99	133.00	-18	6,260	-0.29%
2023/01/05	54	128.57	25	128.46	127.00	29	5,932	0.49%
2023/01/04	27	125.33	9	125.00	126.00	18	5,738	0.31%
2023/01/03	6	121.33	11	123.59	123.00	-5	5,628	-0.09%
2022/12/29	0	0.00	2	115.00	117.50	-2	5,479	-0.04%
2022/12/28	5	117.30	1	117.50	116.00	4	5,504	0.07%
2022/12/27	6	122.58	6	122.33	121.50	0	5,482	0.00%
2022/12/26	1	115.00	1	116.00	116.50	0	5,364	0.00%
2022/12/21	0	0.00	61	114.00	114.00	-61	5,445	-1.12%
2022/12/20	2.4	116.09	160	115.22	115.00	-157.6	5,484	-2.87%	大賣/鉅額交易
2022/12/19	1	120.50	40	122.50	120.50	-39	5,499	-0.71%
2022/12/16	2	120.50	163	120.25	121.50	-161	5,490	-2.93%	大賣/鉅額交易
2022/12/15	8	123.69	151	122.97	122.50	-143	5,462	-2.62%	大賣/鉅額交易
2022/12/14	0	0.00	1	117.50	120.00	-1	5,372	-0.02%
2022/12/13	3	115.50	0	0.00	115.50	3	5,358	0.06%
2022/12/12	0	0.00	1	116.50	116.50	-1	5,358	-0.02%
2022/12/09	4	119.25	3	120.00	118.00	1	5,360	0.02%
2022/12/08	4	120.00	0	0.00	120.00	4	5,345	0.07%
2022/12/07	1	117.50	2	117.50	117.50	-1	5,331	-0.02%
2022/12/06	1	124.50	8	123.13	121.00	-7	5,297	-0.13%
2022/12/05	9	129.94	2.1	130.57	128.00	7	5,222	0.13%
2022/12/02	4	127.88	1	128.50	128.00	3	5,051	0.06%
2022/12/01	3	126.67	2	125.50	125.50	1	4,997	0.02%
2022/11/30	4	123.63	5	125.10	125.00	-1	4,964	-0.02%
2022/11/29	1	121.00	1	121.00	121.00	0	4,974	0.00%
2022/11/28	3	123.00	6	123.92	122.00	-3	4,960	-0.06%
2022/11/25	6	124.17	1	121.50	120.50	5	4,962	0.10%
2022/11/24	1.1	124.36	3	122.67	124.50	-2	4,965	-0.04%
2022/11/23	0	0.00	1	123.00	120.50	-1	4,938	-0.02%
2022/11/22	3	121.00	2	120.00	120.50	1	4,946	0.02%
2022/11/21	5	122.30	1	122.50	120.00	4	4,934	0.08%
2022/11/18	2	125.50	5	126.70	123.00	-3	4,923	-0.06%
2022/11/17	11	128.82	4	126.63	127.00	7	4,886	0.14%
2022/11/16	2	130.50	7	127.57	129.00	-5	4,805	-0.10%
2022/11/15	3	122.67	10	122.85	127.50	-7	4,727	-0.15%
2022/11/14	8	119.50	13	121.00	123.50	-5	4,713	-0.11%
2022/11/11	10	127.55	9	127.33	123.00	1	4,723	0.02%
2022/11/10	7	124.93	18	124.86	125.00	-11	4,583	-0.24%
2022/11/09	41	124.76	22	125.41	125.50	19	4,502	0.42%
2022/11/08	3	117.83	7	116.36	121.00	-4	4,138	-0.10%
2022/11/07	9	110.17	3	110.83	110.00	6	4,134	0.15%
2022/11/04	16	107.03	22	106.48	106.50	-6	4,062	-0.15%
2022/11/03	0	0.00	6	107.08	108.00	-6	4,050	-0.15%
2022/11/02	1	106.00	3	106.33	105.50	-2	4,032	-0.05%
2022/11/01	19	102.82	19	104.39	103.50	0	4,043	0.00%
2022/10/31	6	104.08	6	104.83	104.00	0	4,042	0.00%
2022/10/28	5	102.00	3	101.50	102.00	2	4,111	0.05%
2022/10/27	18	104.94	15	104.97	105.50	3	4,100	0.07%
2022/10/26	4	104.00	4	105.00	104.50	0	4,061	0.00%
2022/10/25	8	106.00	0	0.00	103.50	8	4,011	0.20%
2022/10/24	6	108.08	9	109.17	105.50	-3	3,958	-0.08%
2022/10/21	3	107.00	2	105.00	105.00	1	3,877	0.03%
2022/10/20	1	110.50	3.2	108.90	110.50	-2.2	3,736	-0.06%
2022/10/19	11	110.64	11	111.50	112.00	0	3,619	0.00%
2022/10/18	34	110.06	38.1	110.23	111.50	-4.1	3,478	-0.12%
2022/10/17	4	104.13	3.1	104.44	107.50	0.9	3,097	0.03%
2022/10/14	0	0.00	7	98.00	98.00	-7	2,972	-0.24%
2022/10/13	1.1	91.86	1	94.80	89.10	0.1	2,990	0.00%
2022/10/12	0.1	97.00	0	0.00	96.60	0.1	2,967	0.00%
2022/10/11	2	98.50	2	98.20	98.30	0	2,953	0.00%
2022/10/07	1	100.00	1	100.50	100.50	0	2,949	0.00%
2022/10/05	2	101.00	0	0.00	100.00	2	2,988	0.07%
2022/10/04	0	0.00	3	99.20	101.00	-3	2,962	-0.10%
2022/09/29	4	92.08	0	0.00	90.80	4	2,983	0.13%
2022/09/27	1	96.30	0	0.00	96.00	1	3,039	0.03%
2022/09/26	0.1	100.00	2	101.50	97.60	-2	3,029	-0.06%
2022/09/23	0.1	107.00	3	106.00	105.50	-3	3,047	-0.10%
2022/09/22	0	0.00	2	108.50	109.00	-2	3,063	-0.07%
2022/09/19	0	0.00	6	108.33	107.50	-6	3,120	-0.19%
2022/09/16	0	0.00	4	112.00	109.00	-4	3,147	-0.13%
2022/09/15	1	112.00	1	113.50	112.00	0	3,187	0.00%
2022/09/13	1	116.00	4	116.38	114.50	-3	3,283	-0.09%
2022/09/12	0	0.00	1	119.50	117.00	-1	3,343	-0.03%
2022/09/08	0	0.00	2	115.00	115.50	-2	3,399	-0.06%
2022/09/07	0	0.00	1	113.00	114.00	-1	3,426	-0.03%
2022/09/05	7.2	117.93	3	117.50	116.00	4.2	3,434	0.12%
2022/09/02	0	0.00	4	123.00	123.50	-4	3,403	-0.12%
2022/09/01	2	122.25	0	0.00	122.00	2	3,414	0.06%
2022/08/31	2	125.00	3	127.00	127.50	-1	3,398	-0.03%
2022/08/30	6	124.00	1	124.00	124.50	5	3,380	0.15%
2022/08/29	7	120.71	2	120.75	122.50	5	3,397	0.15%
2022/08/26	0	0.00	1	127.50	125.50	-1	3,418	-0.03%
2022/08/25	5	126.10	8	126.31	125.50	-3	3,546	-0.08%
2022/08/24	4	125.13	3	126.00	124.00	1	3,720	0.03%
2022/08/23	2	126.75	1	126.00	125.00	1	3,712	0.03%
2022/08/22	15	129.20	8	130.81	127.50	7	3,696	0.19%
2022/08/19	13.1	129.34	5.1	131.51	127.50	8	3,623	0.22%
2022/08/18	16.2	130.38	17.1	129.69	130.00	-1	3,525	-0.03%
2022/08/17	4.1	121.25	7	122.21	121.50	-2.9	3,343	-0.09%
2022/08/16	8	121.81	3	122.33	122.50	5	3,325	0.15%
2022/08/15	11.1	122.34	10	123.55	123.50	1.1	3,290	0.03%
2022/08/12	4	114.50	7	114.93	117.50	-3	3,119	-0.10%
2022/08/11	5	107.70	2	108.25	107.00	3	3,041	0.10%
2022/08/10	3	105.00	0	0.00	105.00	3	3,069	0.10%
2022/08/09	1.2	106.25	0	0.00	106.50	1.2	3,062	0.04%
2022/08/08	1	107.00	1	107.02	107.00	0	3,071	0.00%
2022/08/05	5	106.00	0	0.00	105.00	5	3,021	0.17%
2022/08/04	4.1	107.12	12	104.79	104.50	-7.9	2,996	-0.26%
2022/08/03	1	137.50	0	0.00	130.50	1	2,889	0.03%
2022/08/02	4	137.38	0	0.00	136.00	4	2,857	0.14%
2022/08/01	7	141.14	0	0.00	141.00	7	2,866	0.24%
2022/07/28	2	143.75	4	143.50	143.00	-2	2,904	-0.07%
2022/07/27	14	144.39	14	145.43	147.00	0	2,882	0.00%
2022/07/25	1	144.50	0	0.00	145.00	1	2,919	0.03%
2022/07/22	2	148.50	1	147.00	146.00	1	2,941	0.03%
2022/07/21	2	145.50	5	145.20	147.00	-3	2,959	-0.10%
2022/07/20	3	142.67	5	143.70	144.00	-2	2,950	-0.07%
2022/07/19	7	136.50	7	137.21	139.00	0	2,926	0.00%
2022/07/18	2	138.50	0	0.00	136.50	2	2,925	0.07%
2022/07/15	1	134.00	0	0.00	134.50	1	2,932	0.03%
2022/07/14	0	0.00	3	131.67	133.50	-3	2,917	-0.10%
2022/07/13	1	129.00	2	129.00	130.00	-1	2,897	-0.03%
2022/07/12	2	124.00	0	0.00	124.50	2	2,865	0.07%
2022/07/08	0	0.00	3	133.00	132.00	-3	2,857	-0.10%
2022/07/07	0	0.00	2	124.00	128.50	-2	2,818	-0.07%
2022/07/06	3	131.00	2.1	124.28	122.50	0.9	2,781	0.03%
2022/07/05	2	128.47	9	125.83	128.50	-7	2,753	-0.25%
2022/07/04	0	130.63	1	129.50	130.00	-1	2,670	-0.04%
2022/07/01	1	128.59	3	129.67	127.50	-2	2,669	-0.07%
2022/06/30	3	136.00	0	0.00	135.00	3	2,602	0.12%
2022/06/29	1	141.00	0	0.00	140.50	1	2,576	0.04%
2022/06/28	0	0.00	2	142.00	140.50	-2	2,551	-0.08%
2022/06/27	1.1	146.95	2.2	144.77	146.00	-1.1	2,535	-0.05%
2022/06/24	0	142.63	0	0.00	140.00	0	2,512	0.00%
2022/06/23	2.1	142.24	0	0.00	141.50	2.1	2,494	0.08%
2022/06/22	6.1	143.67	3	144.33	140.50	3.1	2,456	0.12%
2022/06/21	5	150.90	3	152.50	152.50	2	2,395	0.08%
2022/06/20	3.2	152.74	1	151.50	146.50	2.2	2,378	0.09%
2022/06/17	0	160.57	2	158.00	158.00	-2	2,321	-0.08%
2022/06/16	3	168.66	95	170.48	165.00	-92	2,276	-4.04%
2022/06/15	2	175.00	2.1	175.02	173.00	-0.1	2,267	0.00%
2022/06/14	0	169.96	2	170.00	176.50	-2	2,294	-0.09%
2022/06/13	1	173.52	1	174.00	172.50	0	2,286	0.00%
2022/06/10	2	181.00	15	181.50	180.50	-13	2,287	-0.57%
2022/06/09	3	185.00	2	185.75	185.00	1	2,280	0.04%
2022/06/08	3	187.67	3	186.33	186.00	0	2,281	0.00%
2022/06/07	1	187.00	0	0.00	186.50	1	2,291	0.04%
2022/06/06	6.1	190.25	3	190.83	190.50	3.1	2,290	0.13%
2022/06/02	6	200.83	4	198.63	196.00	2	2,280	0.09%
2022/06/01	98	192.25	3	201.83	199.00	95	2,180	4.36%
2022/05/31	18	184.25	2	183.75	184.00	16	1,983	0.81%
2022/05/30	2	180.00	0	0.00	182.00	2	1,991	0.10%
2022/05/27	1	175.50	3	175.67	176.00	-2	2,009	-0.10%
2022/05/26	2.2	173.69	0	0.00	173.50	2.2	2,059	0.11%
2022/05/25	0	0.00	0	177.08	177.50	0	2,114	0.00%
2022/05/24	0	176.28	1	175.00	174.50	-1	2,158	-0.05%
2022/05/20	1	188.50	12	188.21	187.00	-11	2,176	-0.51%
2022/05/19	12	184.38	5	183.20	189.50	7	2,181	0.32%
2022/05/18	2	189.75	1	190.50	189.00	1	2,160	0.05%
2022/05/17	0	0.00	4	182.00	182.50	-4	2,120	-0.19%
2022/05/16	0	0.00	0	181.50	176.50	0	2,128	0.00%
2022/05/13	0	0.00	3	178.50	180.50	-3	2,128	-0.14%
2022/05/12	1	176.00	2	175.75	175.50	-1	2,162	-0.05%
2022/05/11	0	0.00	1	181.00	177.00	-1	2,181	-0.05%
2022/05/10	1	178.50	6	174.60	180.00	-5	2,238	-0.22%
2022/05/09	2	177.49	1	178.50	175.00	1	2,281	0.04%
2022/05/06	5.3	181.52	3	181.83	183.00	2.2	2,294	0.10%
2022/05/05	0	0.00	2.5	183.70	181.00	-2.5	2,285	-0.11%
2022/05/04	1	179.00	1	180.00	179.00	0	2,293	0.00%
2022/05/03	1.1	179.02	12	176.88	179.50	-10.9	2,330	-0.47%
2022/04/29	6	176.59	18	176.78	175.50	-12	2,383	-0.50%
2022/04/28	1	169.47	6	170.25	170.00	-5	2,389	-0.21%
2022/04/27	2	161.74	4	161.88	165.00	-2	2,384	-0.08%
2022/04/26	0.1	176.84	0	0.00	172.50	0.1	2,373	0.00%
2022/04/25	1.1	177.46	2	176.75	176.00	-0.9	2,426	-0.04%
2022/04/22	0.2	188.21	0	0.00	185.50	0.2	2,465	0.01%
2022/04/21	2	186.77	1	188.50	188.00	1	2,549	0.04%
2022/04/20	100	189.35	0	0.00	188.00	100	2,676	3.74%
2022/04/19	0.2	189.64	0	0.00	187.50	0.2	3,000	0.01%
2022/04/18	3.1	187.36	1	186.00	186.00	2.1	3,069	0.07%
2022/04/15	6.1	191.78	5	192.00	191.00	1.1	3,135	0.04%
2022/04/14	2	200.75	1	200.00	200.00	1	3,263	0.03%
2022/04/13	2	200.00	2	201.00	201.00	0	3,455	0.00%
2022/04/12	1.1	198.56	0	0.00	199.50	1.1	3,688	0.03%
2022/04/11	3.1	199.00	0	0.00	201.00	3.1	3,765	0.08%
2022/04/08	0	0.00	1	203.00	203.00	-1	3,789	-0.03%
2022/04/07	3	204.50	2	202.50	199.50	1	3,811	0.03%
2022/04/06	3.1	202.68	1	203.00	203.00	2.1	3,804	0.06%
2022/04/01	0	0.00	1	203.50	205.50	-1	3,868	-0.03%
2022/03/30	1	209.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	0	0.00	1	210.50	208.00	-1	4,131	-0.02%
2022/03/28	2	207.50	2	208.25	207.50	0	4,205	0.00%
2022/03/25	3	214.50	2	214.00	212.50	1	4,322	0.02%
2022/03/24	2	213.75	0	0.00	215.50	2	4,511	0.04%
2022/03/23	0	0.00	2	217.25	216.00	-2	4,764	-0.04%
2022/03/22	2	213.25	0	0.00	213.50	2	5,253	0.04%
2022/03/18	0	0.00	3	217.50	218.00	-3	5,444	-0.06%
2022/03/17	2	214.25	1	215.50	215.50	1	5,503	0.02%
2022/03/16	1	207.00	1	208.00	207.00	0	5,541	0.00%
2022/03/15	5	207.70	4	204.00	204.00	1	5,606	0.02%
2022/03/14	0	0.00	3	213.83	214.50	-3	5,694	-0.05%
2022/03/11	2	209.50	0	0.00	210.50	2	6,001	0.03%
2022/03/10	1	211.50	1.1	212.27	213.00	-0.1	6,114	0.00%
2022/03/09	0	0.00	1	204.50	204.50	-1	6,145	-0.02%
2022/03/08	5.4	201.62	6.4	200.34	198.00	-0.9	6,239	-0.01%
2022/03/07	4.1	209.17	2	205.50	205.50	2.1	6,302	0.03%
2022/03/04	2	217.75	3	218.67	217.50	-1	6,327	-0.02%
2022/03/03	1	221.50	6	221.91	220.00	-5	6,458	-0.08%
2022/03/02	3	219.83	2	220.00	220.00	1	6,569	0.02%
2022/03/01	7	223.14	32	223.00	222.50	-25	6,584	-0.38%
2022/02/25	1	217.00	2	219.00	221.00	-1	6,628	-0.02%
2022/02/24	1	216.50	2	213.50	213.50	-1	6,683	-0.01%
2022/02/23	1	214.50	6.1	218.28	220.00	-5.1	6,765	-0.08%
2022/02/22	21.1	214.59	6	212.50	211.50	15.1	7,017	0.21%
2022/02/21	1	213.00	1	217.00	218.50	0	7,564	0.00%
2022/02/18	1	213.05	1	215.50	217.50	0	8,065	0.00%
2022/02/17	1.1	216.61	0	0.00	217.50	1.1	8,201	0.01%
2022/02/16	3	219.17	2	219.00	219.00	1	8,291	0.01%
2022/02/15	0	0.00	2	214.25	213.50	-2	8,324	-0.02%
2022/02/14	4	212.63	3	211.67	212.00	1	8,398	0.01%
2022/02/11	1	221.00	2	222.50	220.00	-1	8,439	-0.01%
2022/02/10	13	226.92	0	0.00	220.50	13	8,669	0.15%
2022/02/09	4	222.38	8	223.63	225.00	-4	8,714	-0.05%
2022/02/08	0	0.00	1	211.00	215.00	-1	8,781	-0.01%
2022/02/07	1.2	204.63	2	209.00	208.00	-0.9	8,799	-0.01%
2022/01/25	4	209.00	3	207.17	206.00	1	8,938	0.01%
2022/01/24	36	213.17	10	206.90	213.50	26	8,997	0.29%
2022/01/21	3	214.83	2	211.00	211.00	1	9,094	0.01%
2022/01/20	2	219.25	4	220.75	221.00	-2	9,324	-0.02%
2022/01/19	6	220.75	6	222.83	221.50	0	9,417	0.00%
2022/01/18	1.1	230.00	2	226.25	224.00	-0.9	9,573	-0.01%
2022/01/17	4	223.38	5	224.10	225.00	-1	9,576	-0.01%
2022/01/14	3	220.17	5	220.20	224.50	-2	9,618	-0.02%
2022/01/13	13	220.00	10	220.35	223.00	3	9,859	0.03%
2022/01/12	163.1	223.71	23	216.43	216.50	140.1	9,788	1.43%	大買/鉅額交易
2022/01/11	43.3	241.14	6.1	236.07	235.00	37.2	9,581	0.39%
2022/01/10	6	240.67	17	238.03	245.50	-11	9,588	-0.11%
2022/01/07	8	243.06	12	244.21	240.00	-4	9,654	-0.04%
2022/01/06	61	256.24	21	253.22	250.00	40	9,635	0.42%
2022/01/05	30	270.96	7.1	266.03	262.50	23	9,570	0.24%
2022/01/04	5.1	284.50	7	285.65	282.50	-2	9,419	-0.02%
2022/01/03	7	284.29	2	282.00	282.50	5	9,494	0.05%
2021/12/30	2	279.25	0	0.00	282.00	2	9,616	0.02%
2021/12/29	2	278.01	0.2	278.50	278.50	1.8	9,888	0.02%
2021/12/28	3.1	283.10	2	281.75	278.50	1.1	10,125	0.01%
2021/12/27	4	281.64	7	283.07	284.00	-3	10,187	-0.03%
2021/12/24	16	285.75	15.1	288.32	282.50	0.9	10,270	0.01%
2021/12/23	3.1	282.71	5	283.80	282.00	-1.9	10,288	-0.02%
2021/12/22	5.1	282.59	5.1	284.27	281.00	-0.1	10,301	0.00%
2021/12/21	14.2	281.08	1	283.00	282.50	13.2	10,381	0.13%
2021/12/20	18	287.02	9	285.33	282.50	9	10,307	0.09%
2021/12/17	16	286.69	20.2	287.27	290.50	-4.2	10,192	-0.04%
2021/12/16	26	285.06	32	287.61	287.00	-6	9,992	-0.06%
2021/12/15	3	268.17	18	268.78	272.50	-15	9,609	-0.16%
2021/12/14	6	262.50	6	261.67	259.00	0	9,553	0.00%
2021/12/13	1	268.00	10	267.40	270.50	-9	9,539	-0.09%
2021/12/10	10	262.05	1	258.50	265.50	9	9,557	0.09%
2021/12/09	9	265.44	9	266.50	261.50	0	9,555	0.00%
2021/12/08	24	270.88	8	271.25	268.50	16	9,555	0.17%
2021/12/07	22	272.98	29.1	269.98	267.00	-7.1	9,599	-0.07%
2021/12/06	6	260.75	10.1	261.45	264.50	-4.1	9,410	-0.04%
2021/12/03	5.1	255.04	3	256.00	254.50	2.1	9,447	0.02%
2021/12/02	5	258.30	6	258.50	254.50	-1	9,558	-0.01%
2021/12/01	5	255.50	1	255.00	257.50	4	9,695	0.04%
2021/11/30	8	248.50	2	249.00	248.50	6	9,809	0.06%
2021/11/29	20	244.13	9	244.28	246.50	11	9,874	0.11%
2021/11/26	31.1	256.08	31	254.42	251.00	0.1	9,929	0.00%
2021/11/25	5.4	253.91	5	258.40	253.00	0.4	10,021	0.00%
2021/11/24	6	258.42	13	259.69	257.50	-7	10,071	-0.07%
2021/11/23	6.1	257.52	4	260.25	256.50	2.1	10,093	0.02%
2021/11/22	8	268.13	9	269.00	265.50	-1	10,135	-0.01%
2021/11/19	21	271.02	28	272.98	268.50	-7	10,232	-0.07%
2021/11/18	227.3	274.25	38	269.17	264.50	189.3	10,168	1.86%	大買/鉅額交易
2021/11/17	20	244.65	32.3	249.61	255.00	-12.3	9,799	-0.13%
2021/11/16	9.6	231.14	14	230.50	232.00	-4.4	9,604	-0.05%
2021/11/15	12	227.50	8	226.25	226.00	4	9,735	0.04%
2021/11/12	3	222.83	6.1	222.49	221.00	-3.1	10,128	-0.03%
2021/11/11	6	220.67	2	223.00	220.00	4	10,218	0.04%
2021/11/10	5.2	220.31	10	218.50	219.50	-4.8	10,290	-0.05%
2021/11/09	17.8	226.32	8.1	225.82	221.50	9.7	10,373	0.09%
2021/11/08	2	214.75	2	215.75	216.00	0	10,265	0.00%
2021/11/05	5	211.30	9	211.66	211.50	-4	10,462	-0.04%
2021/11/04	53	206.85	1	206.50	205.50	52	10,533	0.49%
2021/11/03	21	206.52	23.1	208.95	208.50	-2.1	10,766	-0.02%
2021/11/02	11.1	204.04	131	210.72	200.50	-119.9	10,905	-1.10%	大賣/鉅額交易
2021/11/01	31	209.98	15	209.13	208.50	16	11,120	0.14%
2021/10/29	19	217.11	8	218.75	213.00	11	11,295	0.10%
2021/10/28	20.1	215.27	21.4	216.03	216.50	-1.3	11,663	-0.01%
2021/10/27	103.1	203.53	8	203.50	205.00	95.1	11,675	0.81%	大買/
2021/10/26	178.3	201.14	7	201.14	199.50	171.3	11,770	1.45%	大買/鉅額交易
2021/10/25	4.1	188.24	4	191.38	193.50	0.1	11,769	0.00%
2021/10/22	44	192.80	8	189.75	191.00	36	11,912	0.30%
2021/10/21	56	198.96	41	200.52	194.50	15	12,062	0.12%
2021/10/20	3	193.00	0	0.00	193.50	3	12,121	0.02%
2021/10/19	20	189.35	37	190.53	191.00	-17	12,609	-0.13%
2021/10/18	4	186.63	4	186.63	185.50	0	12,719	0.00%
2021/10/15	15.1	187.39	10	187.15	185.00	5.1	12,805	0.04%
2021/10/14	3.1	180.79	4	183.13	184.00	-0.9	12,805	-0.01%
2021/10/13	4	180.38	4	180.50	177.00	0	12,715	0.00%
2021/10/12	2	188.75	5	182.90	181.50	-3	12,664	-0.02%
2021/10/08	27	193.93	14	191.68	188.50	13	12,660	0.10%
2021/10/07	12	192.83	10	192.60	191.50	2	12,590	0.02%
2021/10/06	13	191.46	13	190.50	189.00	0	12,516	0.00%
2021/10/05	22	181.64	11	188.73	195.50	11	12,300	0.09%
2021/10/04	4	187.38	4	183.75	178.00	0	12,103	0.00%
2021/10/01	4	192.50	19	191.42	189.50	-15	12,057	-0.12%
2021/09/30	13.3	193.33	10	195.75	195.50	3.3	12,032	0.03%
2021/09/29	6.1	200.34	6	201.83	199.00	0.1	12,076	0.00%
2021/09/28	18	215.00	11	214.82	208.50	7	12,365	0.06%
2021/09/27	4	210.00	0	0.00	214.00	4	12,396	0.03%
2021/09/24	3	208.00	7	206.50	207.50	-4	12,606	-0.03%
2021/09/23	9	202.17	3.5	201.92	201.50	5.5	12,705	0.04%
2021/09/22	11.1	201.81	4	200.88	200.50	7.1	12,799	0.06%
2021/09/17	8	209.38	6	209.17	213.50	2	12,770	0.02%
2021/09/16	11	208.36	4	207.63	206.00	7	12,761	0.05%
2021/09/15	1	206.50	6	207.17	210.50	-5	12,800	-0.04%
2021/09/14	3.1	210.65	4	210.38	210.00	-0.9	12,875	-0.01%
2021/09/13	5	212.60	2	210.75	210.00	3	12,984	0.02%
2021/09/10	5	213.30	13	216.00	218.00	-8	13,122	-0.06%
2021/09/09	3	213.00	4	215.10	213.50	-1	13,053	-0.01%
2021/09/08	7	209.43	9	208.33	207.00	-2	13,004	-0.02%
2021/09/07	22	215.59	20	214.30	213.00	2	13,018	0.02%
2021/09/06	17.1	220.29	31	220.42	212.00	-13.9	13,121	-0.11%
2021/09/03	22	233.68	24	233.04	231.50	-2	13,002	-0.02%
2021/09/02	19.2	232.95	12	229.79	228.00	7.2	13,116	0.05%
2021/09/01	41	236.93	30	235.98	237.00	11	13,352	0.08%
2021/08/31	28	231.29	29	232.53	229.00	-1	13,326	-0.01%
2021/08/30	9.1	223.25	6	225.00	226.50	3.1	13,286	0.02%
2021/08/27	4	225.13	3	226.33	226.50	1	13,384	0.01%
2021/08/26	6.4	228.95	43	224.36	226.00	-36.6	13,595	-0.27%
2021/08/25	48	229.20	12	226.25	232.00	36	13,844	0.26%
2021/08/24	16	225.81	7	224.71	222.50	9	14,243	0.06%
2021/08/23	34	235.13	27	234.07	234.00	7	14,417	0.05%
2021/08/20	13	227.96	22	225.80	228.00	-9	14,704	-0.06%
2021/08/19	15.1	233.14	18	230.67	221.00	-2.9	15,041	-0.02%
2021/08/18	60	235.94	88	234.28	245.50	-28	15,380	-0.18%
2021/08/17	16.3	258.81	10	257.15	248.00	6.3	15,221	0.04%
2021/08/16	31.4	262.32	35	262.69	263.50	-3.6	15,504	-0.02%
2021/08/13	32.3	273.52	15	271.60	266.50	17.3	15,771	0.11%
2021/08/12	5	281.20	7	279.07	277.00	-2	16,288	-0.01%
2021/08/11	15	293.00	33.9	292.15	281.00	-18.9	16,540	-0.11%
2021/08/10	24.1	291.52	15.9	293.67	293.50	8.2	16,531	0.05%
2021/08/09	34	309.69	22	303.25	291.00	12	16,737	0.07%
2021/08/06	25	315.10	25	313.08	308.00	0	17,109	0.00%
2021/08/05	25	310.50	24	312.56	313.00	1	17,368	0.01%
2021/08/04	8	303.94	24	305.19	311.50	-16	17,775	-0.09%
2021/08/03	38	304.25	21	306.62	302.50	17	17,640	0.10%
2021/08/02	20	293.83	35	301.16	308.00	-15	17,509	-0.09%
2021/07/30	7	288.00	4	283.75	280.00	3	17,665	0.02%
2021/07/29	8	275.75	10	277.55	277.00	-2	17,938	-0.01%
2021/07/28	12	277.25	12	280.96	275.00	0	17,987	0.00%
2021/07/27	32	309.36	15.1	297.02	294.00	16.9	18,201	0.09%
2021/07/26	32	310.64	12.1	308.98	308.00	19.9	18,245	0.11%
2021/07/23	25	307.40	27	302.81	293.00	-2	18,170	-0.01%
2021/07/22	7	281.71	12.1	284.32	292.00	-5.1	17,903	-0.03%
2021/07/21	14.2	275.76	13	266.69	265.50	1.2	17,884	0.01%
2021/07/20	20.2	285.50	11	281.50	280.00	9.2	17,950	0.05%
2021/07/19	2	294.00	6	296.00	298.00	-4	18,202	-0.02%
2021/07/16	4	297.88	5	293.20	293.00	-1	18,493	-0.01%
2021/07/15	6	299.00	1	293.50	294.50	5	18,749	0.03%
2021/07/14	3	292.33	64	287.17	297.50	-61	18,984	-0.32%
2021/07/13	10	294.00	5	294.30	290.00	5	19,197	0.03%
2021/07/12	1	301.50	21	304.24	301.00	-20	19,561	-0.10%
2021/07/09	3.1	310.00	5.1	305.22	303.00	-2	19,967	-0.01%
2021/07/08	6	316.25	7	315.36	313.00	-1	20,442	0.00%
2021/07/07	10	315.45	5	318.40	311.50	5	20,778	0.02%
2021/07/06	15	322.13	8	329.00	318.00	7	21,045	0.03%
2021/07/05	24	334.27	24	335.27	334.00	0	21,315	0.00%
2021/07/02	9.1	316.30	11	318.73	319.50	-1.9	21,064	-0.01%
2021/07/01	12	315.33	13	317.31	311.00	-1	20,890	0.00%
2021/06/30	9	306.89	12	307.42	307.50	-3	20,642	-0.01%
2021/06/29	4	299.50	10	299.25	295.50	-6	20,487	-0.03%
2021/06/28	2	288.29	13	292.58	295.00	-11	20,342	-0.05%
2021/06/25	2	297.00	4	293.00	290.00	-2	20,256	-0.01%
2021/06/24	4	292.38	4.1	290.87	293.00	-0.1	20,188	0.00%
2021/06/23	3.1	291.53	7	294.36	293.00	-4	20,102	-0.02%
2021/06/22	14.1	290.96	7	289.43	283.00	7.1	19,932	0.04%
2021/06/21	18.1	298.56	11.1	297.58	290.00	7	19,755	0.04%
2021/06/18	3	319.50	6	321.75	315.50	-3	19,568	-0.02%
2021/06/17	3	318.17	0	0.00	319.00	3	19,999	0.02%
2021/06/16	14	326.86	7	322.71	320.00	7	20,601	0.03%
2021/06/15	5	329.30	5.1	331.94	337.50	-0.1	20,655	0.00%
2021/06/11	1	327.50	6	324.00	319.00	-5	20,896	-0.02%
2021/06/10	13.1	333.34	35	324.91	320.50	-21.9	21,010	-0.10%
2021/06/09	49	326.14	31.1	321.35	325.00	17.9	21,136	0.08%
2021/06/08	7	314.57	7	315.29	309.50	0	21,276	0.00%
2021/06/07	13	310.35	12	311.17	308.00	1	21,834	0.00%
2021/06/04	21.1	317.22	10	315.15	315.00	11.1	22,590	0.05%
2021/06/03	43.1	319.15	17.2	317.23	317.50	25.9	23,132	0.11%
2021/06/02	31	309.44	29	306.38	308.00	2	22,840	0.01%
2021/06/01	39	335.10	73	337.90	312.50	-34	22,469	-0.15%
2021/05/31	36.1	337.74	37	338.92	334.00	-0.9	21,876	0.00%
2021/05/28	15	334.67	33	334.67	330.00	-18	21,498	-0.08%
2021/05/27	34	318.38	17	318.18	321.50	17	21,043	0.08%
2021/05/26	34.1	311.66	48	310.91	307.00	-13.9	20,405	-0.07%
2021/05/25	116	301.23	4	298.88	303.50	112	19,806	0.57%	大買/鉅額交易
2021/05/24	29	257.21	31	262.23	276.00	-2	19,478	-0.01%
2021/05/21	27	248.85	10	247.95	251.00	17	19,083	0.09%
2021/05/20	56.1	254.26	44	255.81	250.00	12.1	18,717	0.06%
2021/05/19	12	252.92	100	251.15	254.50	-88	19,163	-0.46%
2021/05/18	93	223.05	21	226.98	231.50	72	19,224	0.37%
2021/05/17	52	221.40	54	221.15	210.50	-2	18,991	-0.01%
2021/05/14	36	238.85	30	242.90	232.00	6	20,039	0.03%
2021/05/13	100	232.48	38.1	233.16	231.00	61.9	21,065	0.29%
2021/05/12	36.2	240.55	42.2	240.57	232.50	-6	21,372	-0.03%
2021/05/11	9	262.17	20	258.55	258.00	-11	21,211	-0.05%
2021/05/10	24	297.25	23	296.59	286.50	1	21,479	0.00%
2021/05/07	49	290.15	39	290.85	303.50	10	21,618	0.05%
2021/05/06	27	282.15	63	281.79	276.00	-36	21,705	-0.17%
2021/05/05	18	306.17	9	299.11	287.50	9	21,753	0.04%
2021/05/04	53	308.59	20	305.50	319.00	33	21,894	0.15%
2021/05/03	22	318.16	51	312.45	306.50	-29	21,659	-0.13%
2021/04/29	27	336.80	27	338.04	330.00	0	21,393	0.00%
2021/04/28	18	346.06	18	343.75	333.00	0	21,104	0.00%
2021/04/27	14	362.79	10	360.55	354.00	4	20,840	0.02%
2021/04/26	16.1	373.87	14	373.86	371.00	2.1	20,640	0.01%
2021/04/23	34	371.78	20	363.43	377.00	14	20,423	0.07%
2021/04/22	24	377.29	25.2	369.21	350.00	-1.2	20,056	-0.01%
2021/04/21	11	359.82	13	361.58	377.50	-2	19,774	-0.01%
2021/04/20	33	376.71	24	376.44	366.50	9	19,463	0.05%
2021/04/19	10	370.10	15	367.87	364.00	-5	19,179	-0.03%
2021/04/16	23	377.13	23	379.39	379.00	0	18,902	0.00%
2021/04/15	34	344.09	36	343.24	356.00	-2	19,346	-0.01%
2021/04/14	18	330.19	24	342.38	335.50	-6	19,082	-0.03%
2021/04/13	55	341.33	52	344.71	352.00	3	18,903	0.02%
2021/04/12	12.1	356.26	37.3	340.79	330.00	-25.2	18,907	-0.13%
2021/04/09	21.1	378.82	18	381.28	366.50	3.1	18,943	0.02%
2021/04/08	0	0.00	1	355.00	371.00	-1	18,524	-0.01%
2021/04/07	1	337.00	0	0.00	337.50	1	18,423	0.01%
2021/04/06	0	0.00	2	321.00	325.00	-2	18,440	-0.01%
2021/04/01	0	0.00	1	295.00	300.50	-1	18,437	-0.01%
2021/03/29	0	0.00	3	289.00	289.00	-3	18,517	-0.02%
2021/03/24	0	0.00	1	278.00	278.00	-1	18,639	-0.01%
2021/03/23	0	0.00	0.2	256.00	270.00	-0.2	18,732	0.00%
2021/03/22	30.3	293.36	23	291.78	284.00	7.3	18,926	0.04%
2021/03/19	28.4	290.51	27	290.13	290.00	1.4	18,728	0.01%
2021/03/18	2	267.50	18	273.92	276.00	-16	18,083	-0.09%
2021/03/17	31.6	271.24	16	265.59	251.00	15.6	17,879	0.09%
2021/03/16	5	251.60	3	253.83	256.50	2	18,194	0.01%
2021/03/15	68	224.71	72	228.80	233.50	-4	18,008	-0.02%
2021/03/12	24	213.17	21	214.07	212.50	3	17,699	0.02%
2021/03/11	10	202.10	9	205.17	209.00	1	17,452	0.01%
2021/03/10	32	210.28	22	210.11	199.00	10	16,910	0.06%
2021/03/09	22	195.10	21	196.45	203.50	1	16,298	0.01%
2021/03/05	0	0.00	1	208.50	208.50	-1	15,741	-0.01%
2021/03/03	4	213.25	3	214.00	221.00	1	15,862	0.01%
2021/03/02	2	210.25	2	214.25	205.50	0	15,996	0.00%
2021/02/26	1	213.00	4	212.75	213.00	-3	16,270	-0.02%
2021/02/24	2	206.75	0	0.00	205.00	2	16,318	0.01%
2021/02/23	1	192.50	2	192.50	206.00	-1	16,418	-0.01%
2021/02/22	0	0.00	1	207.00	198.00	-1	16,499	-0.01%
2021/02/19	43	214.26	38	212.03	206.50	5	16,482	0.03%
2021/02/18	4.1	203.28	7	203.36	208.00	-2.9	15,374	-0.02%
2021/02/17	1	189.00	1	189.00	189.50	0	14,929	0.00%
2021/02/05	36	165.24	39	165.28	172.50	-3	14,868	-0.02%
2021/02/04	34	153.29	21	154.83	157.00	13	13,420	0.10%
2021/02/03	18	141.92	22	143.64	146.00	-4	11,733	-0.03%
2021/02/02	27	134.52	29	134.03	133.00	-2	10,947	-0.02%
2021/02/01	12	125.83	15	126.37	130.50	-3	10,411	-0.03%
2021/01/29	11	128.77	10	133.75	127.00	1	10,001	0.01%
2021/01/28	8	136.31	13	136.69	136.00	-5	9,454	-0.05%
2021/01/27	35	126.14	30	127.18	127.00	5	8,914	0.06%
2021/01/26	9	129.00	4	134.13	126.00	5	8,380	0.06%
2021/01/25	8	140.44	6	139.50	139.50	2	7,997	0.03%
2021/01/22	0	0.00	2	155.50	155.00	-2	7,810	-0.03%
2021/01/21	0	0.00	4	149.75	152.00	-4	7,793	-0.05%
2021/01/20	11	149.86	8	142.50	142.50	3	7,772	0.04%
2021/01/19	1	158.00	2	159.50	158.00	-1	7,755	-0.01%
2021/01/18	4	156.50	1	156.50	156.50	3	7,787	0.04%
2021/01/15	1	160.00	3	158.00	154.50	-2	7,836	-0.03%
2021/01/14	0	0.00	2	150.25	155.00	-2	7,819	-0.03%
2021/01/13	0	0.00	1	141.50	143.00	-1	7,769	-0.01%
2021/01/12	2	136.00	2	134.50	136.00	0	7,745	0.00%
2021/01/11	2	139.50	4	143.25	142.00	-2	7,744	-0.03%
2021/01/08	36	150.74	14	151.32	141.50	22	7,744	0.28%
2021/01/07	13	141.69	18	145.31	147.00	-5	6,863	-0.07%
2021/01/06	13	134.69	24	134.31	134.00	-11	6,667	-0.16%
2021/01/05	18	138.97	14	140.25	143.00	4	6,362	0.06%
2021/01/04	11	132.14	15	133.67	135.00	-4	6,202	-0.06%
2020/12/31	1	118.00	0	0.00	123.00	1	5,860	0.02%
2020/12/30	3	111.50	0	0.00	112.00	3	5,882	0.05%
2020/12/29	15	106.00	0	0.00	111.00	15	5,873	0.26%
2020/12/25	0	0.00	3	103.17	103.00	-3	5,819	-0.05%
2020/12/24	1	100.00	0	0.00	98.40	1	5,789	0.02%
2020/12/22	0	0.00	1	82.80	82.80	-1	5,705	-0.02%
2020/12/21	0	0.00	1	89.20	92.00	-1	5,672	-0.02%
2020/12/17	0	0.00	1	89.50	92.60	-1	5,630	-0.02%
2020/12/16	31	85.23	33	89.32	84.20	-2	5,657	-0.04%
2020/12/15	22	84.28	56	84.34	86.20	-34	5,516	-0.62%
2020/12/14	2	78.40	0	0.00	78.40	2	5,225	0.04%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	21	64.16	304	65.68	64.90	-283	5,154	-5.49%	大賣/鉅額交易
2020/12/09	1	63.20	0	0.00	63.20	1	4,332	0.02%
2020/12/08	0	0.00	7	56.81	57.50	-7	4,286	-0.16%
2020/12/07	5	51.43	6	50.97	52.30	-1	4,200	-0.02%
2020/12/04	30	46.65	3	47.12	47.60	27	3,960	0.68%
2020/12/03	315	46.05	42	46.24	46.30	273	3,815	7.16%	大買/鉅額交易
2020/12/02	31	44.55	12	43.79	43.75	19	3,568	0.53%
2020/12/01	35	43.89	53	42.79	43.10	-18	3,575	-0.50%
2020/11/30	1	43.40	12	42.92	42.90	-11	3,697	-0.30%
2020/11/27	26	42.83	30	42.50	42.45	-4	3,643	-0.11%
2020/11/26	35	41.52	18	41.48	41.75	17	3,505	0.48%
2020/11/25	34	41.28	35	41.31	41.60	-1	3,338	-0.03%
2020/11/24	40	39.24	0	0.00	39.15	40	3,032	1.32%
2020/11/23	0	0.00	2	38.90	38.90	-2	2,993	-0.07%
2020/11/20	13	38.42	21	38.92	38.35	-8	3,003	-0.27%
2020/11/19	8	38.97	9	38.85	39.30	-1	2,904	-0.03%
2020/11/18	3	38.10	3	38.00	37.80	0	2,800	0.00%
2020/11/16	3	37.35	8	37.34	37.45	-5	2,768	-0.18%
2020/11/13	3	37.00	6	36.60	37.00	-3	2,769	-0.11%
2020/11/12	3	36.78	1	36.80	36.35	2	2,774	0.07%
2020/11/11	0	0.00	1	36.70	36.70	-1	2,796	-0.04%
2020/11/10	3	36.80	0	0.00	36.30	3	2,799	0.11%
2020/11/06	5	35.75	11	35.46	35.40	-6	2,761	-0.22%
2020/11/03	7	35.30	0	0.00	35.25	7	2,887	0.24%
2020/11/02	0	0.00	1	34.40	34.45	-1	2,914	-0.03%
2020/10/30	13	35.64	0	0.00	35.05	13	2,961	0.44%
2020/10/29	5	35.20	4	35.58	35.40	1	3,058	0.03%
2020/10/28	1	36.55	1	36.15	36.20	0	3,046	0.00%
2020/10/27	2	37.20	0	0.00	37.05	2	3,039	0.07%
2020/10/26	5	37.74	4	37.53	37.40	1	3,045	0.03%
2020/10/23	3	37.22	8	37.18	37.05	-5	3,018	-0.17%
2020/10/22	1	35.70	0	0.00	35.85	1	2,965	0.03%
2020/10/19	0	0.00	1	36.95	36.65	-1	2,963	-0.03%
2020/10/16	1	36.35	0	0.00	36.00	1	2,947	0.03%
2020/10/15	3	36.57	6	36.72	36.45	-3	2,932	-0.10%
2020/10/14	2	36.90	2	37.13	36.85	0	2,918	0.00%
2020/10/13	2	37.23	2	37.70	37.15	0	2,893	0.00%
2020/10/12	15	38.46	10	38.59	38.10	5	2,832	0.18%
2020/10/08	4	37.35	6	37.03	37.25	-2	2,580	-0.08%
2020/10/07	7	36.76	8	36.93	36.20	-1	2,510	-0.04%
2020/10/06	0	0.00	2	35.93	36.05	-2	2,445	-0.08%
2020/09/25	1	34.80	0	0.00	33.60	1	2,672	0.04%
2020/09/23	3	35.83	6	36.00	35.75	-3	2,791	-0.11%
2020/09/22	2	36.68	0	0.00	36.60	2	2,839	0.07%
2020/09/21	2	37.10	5	37.35	37.20	-3	2,802	-0.11%
2020/09/18	7	36.86	0	0.00	36.45	7	2,706	0.26%
2020/09/17	0	0.00	1	36.60	36.60	-1	2,726	-0.04%
2020/09/16	1	35.65	0	0.00	35.10	1	2,700	0.04%
2020/09/15	6	35.42	0	0.00	35.30	6	2,696	0.22%
2020/09/10	1	36.00	1	35.80	35.55	0	2,668	0.00%
2020/09/08	0	0.00	1	35.25	35.00	-1	2,575	-0.04%
2020/09/07	3	37.23	2	37.05	35.95	1	2,538	0.04%
2020/09/04	9	36.88	13	37.07	38.20	-4	2,461	-0.16%
2020/09/03	5	37.40	47	37.13	36.70	-42	2,313	-1.82%
2020/09/01	0	0.00	5	33.50	33.75	-5	2,205	-0.23%
2020/08/26	26	34.59	0	0.00	34.15	26	2,197	1.18%
2020/08/24	0	0.00	1	32.25	32.20	-1	2,112	-0.05%
2020/08/21	1	31.40	8	31.90	31.90	-7	2,100	-0.33%
2020/08/20	9	30.96	0	0.00	30.75	9	2,085	0.43%
2020/08/19	3	34.32	10	33.65	33.60	-7	2,045	-0.34%
2020/08/18	6	35.01	0	0.00	34.65	6	2,015	0.30%
2020/08/13	1	34.85	0	0.00	35.10	1	1,969	0.05%
2020/08/12	4	34.99	1	34.90	34.95	3	1,949	0.15%
2020/08/11	23	35.88	10	35.75	35.35	13	1,931	0.67%
2020/08/07	8	35.60	0	0.00	35.10	8	1,812	0.44%
2020/08/05	0	0.00	4	35.89	36.30	-4	1,762	-0.23%
2020/08/04	6	36.19	1.1	35.49	37.00	4.9	1,701	0.29%
2020/07/30	2	34.65	2	34.03	33.90	0	1,576	0.00%
2020/07/29	1	33.50	4	33.69	34.00	-3	1,547	-0.19%
2020/07/28	2	32.25	0	0.00	31.50	2	1,521	0.13%
2020/07/17	1	33.25	1	33.05	32.80	0	1,438	0.00%
2020/07/10	1	34.50	0	0.00	34.00	1	1,387	0.07%
2020/07/09	2	35.45	2	35.85	35.00	0	1,367	0.00%
2020/07/08	1	34.80	0	0.00	34.85	1	1,329	0.08%
2020/07/07	0	0.00	11	34.50	34.00	-11	1,278	-0.86%
2020/07/06	1	34.70	0	0.00	34.50	1	1,242	0.08%
2020/07/03	5	32.35	0	0.00	33.40	5	1,167	0.43%
2020/07/02	0	0.00	3	33.95	32.70	-3	1,116	-0.27%
2020/07/01	8	32.46	0	0.00	33.50	8	998	0.80%
2020/06/24	3	31.27	3	31.60	31.50	0	883	0.00%
2020/06/09	0	0.00	3	30.47	30.05	-3	811	-0.37%
2020/06/08	1	29.95	0	0.00	29.55	1	780	0.13%
2020/06/02	1	28.00	0	0.00	27.90	1	704	0.14%
2020/05/19	0	0.00	10	26.75	26.85	-10	682	-1.47%
2020/05/13	5	27.70	0	0.00	27.70	5	674	0.74%
2020/05/12	5	28.00	0	0.00	27.95	5	676	0.74%
2020/05/08	2	28.25	0	0.00	27.85	2	676	0.30%
2020/05/07	0	0.00	2	28.25	28.35	-2	669	-0.30%
2020/04/23	1	26.75	0	0.00	27.30	1	739	0.14%
2020/04/16	0	0.00	1	26.95	27.10	-1	777	-0.13%
2020/04/15	0	0.00	10	27.40	27.25	-10	776	-1.29%
2020/04/14	0	0.00	1	27.05	27.15	-1	773	-0.13%
2020/04/13	2	26.70	0	0.00	26.30	2	763	0.26%
2020/04/09	0	0.00	1	25.70	25.70	-1	770	-0.13%
2020/04/07	2	24.60	0	0.00	24.95	2	763	0.26%
2020/03/31	0	0.00	1	23.95	23.80	-1	774	-0.13%
2020/03/25	1	23.10	0	0.00	22.90	1	767	0.13%
2020/03/19	1	19.30	0	0.00	19.30	1	795	0.13%
2020/03/17	0	0.00	3	22.50	22.50	-3	1,060	-0.28%
2020/03/16	10	25.15	0	0.00	24.05	10	1,046	0.96%
2020/03/13	6	24.72	6	25.17	25.20	0	1,043	0.00%
2020/03/11	1	30.80	0	0.00	30.40	1	1,042	0.10%
2020/03/03	2	32.35	3	32.40	32.20	-1	1,109	-0.09%
2020/02/25	0	0.00	4	33.10	33.10	-4	1,105	-0.36%
2020/02/20	1	34.20	0	0.00	34.15	1	1,106	0.09%
2020/02/19	0	0.00	1	34.65	34.50	-1	1,117	-0.09%
2020/01/30	1	34.20	0	0.00	34.20	1	1,386	0.07%
2020/01/16	0	0.00	1	38.10	38.00	-1	1,675	-0.06%
2020/01/15	4	37.55	0	0.00	37.55	4	1,767	0.23%
2020/01/13	0	0.00	3	38.25	38.10	-3	1,991	-0.15%
2020/01/03	1	37.05	2	37.40	37.10	-1	2,288	-0.04%
2019/12/27	0	0.00	23	38.28	38.15	-23	2,289	-1.00%
2019/12/23	4	37.65	0	0.00	37.65	4	2,288	0.17%
2019/12/20	10	37.80	0	0.00	37.75	10	2,309	0.43%
2019/12/19	0	0.00	2	38.13	37.95	-2	2,300	-0.09%
2019/12/18	0	0.00	1	38.60	38.50	-1	2,286	-0.04%
2019/12/16	0	0.00	1	38.75	38.90	-1	2,263	-0.04%
2019/12/13	10	40.56	2	40.50	39.10	8	2,239	0.36%
2019/12/12	0	0.00	10	39.18	39.40	-10	1,992	-0.50%
2019/12/09	0	0.00	13	39.13	39.05	-13	1,949	-0.67%
2019/12/06	5	38.65	5	39.00	38.65	0	1,922	0.00%
2019/12/05	0	0.00	4	38.35	38.50	-4	1,909	-0.21%
2019/12/04	8	38.20	0	0.00	38.00	8	1,906	0.42%
2019/12/03	4	38.95	1	38.95	38.70	3	1,904	0.16%
2019/12/02	0	0.00	2	37.80	38.55	-2	1,860	-0.11%
2019/11/29	1	37.65	0	0.00	37.50	1	1,842	0.05%
2019/11/27	6	37.65	0	0.00	37.65	6	1,914	0.31%
2019/11/26	0	0.00	1	37.75	37.60	-1	1,951	-0.05%
2019/11/25	5	37.85	5	37.55	37.45	0	1,988	0.00%
2019/11/21	2	37.60	1	37.60	37.60	1	1,988	0.05%
2019/11/20	8	38.05	0	0.00	37.95	8	1,992	0.40%
2019/11/15	8	38.66	0	0.00	39.05	8	2,007	0.40%
2019/11/14	1	37.10	0	0.00	38.05	1	1,961	0.05%
2019/11/11	9	36.71	0	0.00	36.50	9	1,950	0.46%
2019/11/06	1	40.10	1	39.85	39.50	0	1,888	0.00%
2019/11/05	3	39.17	2	39.10	39.10	1	1,866	0.05%
2019/11/01	3	39.15	0	0.00	39.55	3	1,848	0.16%
2019/10/28	2	41.10	0	0.00	41.40	2	1,739	0.11%
2019/10/25	1	40.85	12	40.52	41.05	-11	1,654	-0.67%
2019/10/24	14	41.30	6	41.04	41.05	8	1,558	0.51%
2019/10/23	3	40.70	1	40.75	40.80	2	1,434	0.14%
2019/10/22	10	40.51	6	40.32	40.50	4	1,348	0.30%
2019/10/18	1	39.10	4	39.30	39.50	-3	1,178	-0.25%
2019/10/15	0	0.00	1	37.15	37.30	-1	961	-0.10%
2019/10/08	1	35.70	0	0.00	35.60	1	891	0.11%
2019/09/26	0	0.00	3	38.87	38.20	-3	935	-0.32%
2019/09/25	1	38.60	1	38.80	38.45	0	935	0.00%
2019/09/12	1	37.95	0	0.00	38.80	1	937	0.11%
2019/09/02	1	39.55	6	39.50	39.55	-5	980	-0.51%
2019/08/29	2	40.55	0	0.00	40.70	2	943	0.21%
2019/08/28	10	40.40	0	0.00	40.50	10	926	1.08%
2019/08/23	2	39.80	0	0.00	39.65	2	1,011	0.20%
2019/08/01	2	39.85	0	0.00	39.70	2	1,139	0.18%
2019/07/24	0	0.00	15	40.25	39.95	-15	1,185	-1.26%
2019/07/23	11	40.45	6	41.20	40.30	5	1,199	0.42%
2019/07/22	3	40.60	0	0.00	40.70	3	1,268	0.24%
2019/07/19	0	0.00	1	40.05	39.40	-1	1,416	-0.07%
2019/07/18	1	40.10	0	0.00	39.80	1	1,431	0.07%
2019/07/05	0	0.00	1	40.80	40.70	-1	1,739	-0.06%
2019/07/02	2	39.53	0	0.00	39.35	2	1,813	0.11%
2019/06/21	1	39.20	0	0.00	39.00	1	2,060	0.05%
2019/06/18	0	0.00	4	39.16	38.80	-4	2,174	-0.18%
2019/06/17	2	38.60	0	0.00	38.60	2	2,277	0.09%
2019/06/12	0	0.00	177	37.93	38.00	-177	2,502	-7.07%	大賣/鉅額交易
2019/06/05	1	38.20	0	0.00	38.15	1	2,499	0.04%
2019/06/03	2	39.00	0	0.00	38.50	2	2,463	0.08%
2019/05/30	1	37.05	0	0.00	37.05	1	2,348	0.04%
2019/05/23	0	0.00	2	36.70	36.65	-2	2,460	-0.08%
2019/05/15	0	0.00	1	39.90	39.55	-1	2,520	-0.04%
2019/05/14	0	0.00	1	39.00	39.10	-1	2,554	-0.04%
2019/05/13	2	40.13	0	0.00	39.50	2	2,535	0.08%
2019/05/10	2	40.33	0	0.00	41.50	2	2,505	0.08%
2019/05/07	5	44.15	0	0.00	44.10	5	2,452	0.20%
2019/05/06	0	0.00	1	44.90	44.00	-1	2,436	-0.04%
2019/05/03	1	45.30	0	0.00	46.00	1	2,408	0.04%
2019/04/29	3	45.17	31	44.94	45.00	-28	2,367	-1.18%
2019/04/26	0	0.00	40	47.63	46.00	-40	2,341	-1.71%
2019/04/25	46	48.84	5	48.65	49.05	41	2,243	1.83%
2019/04/24	0	0.00	1	47.40	47.45	-1	2,064	-0.05%
2019/04/23	1	46.50	1	46.30	46.80	0	2,042	0.00%
2019/04/19	1	46.55	0	0.00	46.70	1	2,012	0.05%
2019/04/18	1	46.70	2	47.15	45.50	-1	1,996	-0.05%
2019/04/17	39	48.98	5	48.55	47.30	34	1,952	1.74%
2019/04/16	1	46.50	1	47.75	47.80	0	1,801	0.00%
2019/04/11	0	0.00	1	47.80	46.90	-1	1,685	-0.06%
2019/04/10	0	0.00	1	47.95	47.90	-1	1,651	-0.06%
2019/04/09	1	47.50	2	47.80	47.15	-1	1,591	-0.06%
2019/04/08	0	0.00	5	47.38	47.00	-5	1,563	-0.32%
2019/04/03	6	47.67	9	46.22	47.05	-3	1,534	-0.20%
2019/04/02	1	45.55	2	45.80	46.00	-1	1,449	-0.07%
2019/04/01	2	44.80	4	44.69	44.80	-2	1,403	-0.14%
2019/03/28	6	45.21	16	44.77	44.70	-10	1,351	-0.74%
2019/03/27	4	46.76	4	46.29	46.15	0	1,328	0.00%
2019/03/26	5	46.97	10	47.21	46.95	-5	1,324	-0.38%
2019/03/25	5	47.49	3	47.52	47.90	2	1,309	0.15%
2019/03/22	11	48.45	7	48.55	48.70	4	1,272	0.31%
2019/03/21	1	48.10	3	48.47	48.00	-2	1,218	-0.16%
2019/03/20	11	47.90	14	48.37	48.30	-3	1,163	-0.26%
2019/03/19	24	45.55	3	47.62	46.35	21	1,030	2.04%
2019/03/18	0	0.00	2	43.10	44.10	-2	896	-0.22%
2019/03/15	6	40.70	22	40.88	40.80	-16	808	-1.98%
2019/03/14	9	40.73	6	40.76	40.80	3	806	0.37%
2019/03/13	0	0.00	2	40.40	40.20	-2	830	-0.24%
2019/03/08	1	38.90	1	39.95	39.65	0	891	0.00%
2019/03/07	0	0.00	1	40.25	39.55	-1	907	-0.11%
2019/03/06	6	40.74	0	0.00	40.55	6	941	0.64%
2019/03/05	0	0.00	5	41.08	40.60	-5	967	-0.52%
2019/03/04	0	0.00	2	40.45	40.55	-2	968	-0.21%
2019/02/27	2	41.35	0	0.00	41.30	2	960	0.21%
2019/02/26	0	0.00	3	42.45	41.90	-3	957	-0.31%
2019/02/22	10	41.47	3	41.38	41.45	7	989	0.71%
2019/02/21	0	0.00	5	40.79	40.85	-5	960	-0.52%
2019/02/20	4	40.00	0	0.00	40.00	4	948	0.42%
2019/02/18	0	0.00	10	40.00	40.15	-10	935	-1.07%
2019/02/15	9	40.41	2	39.85	39.70	7	921	0.76%
2019/02/14	6	40.75	1	41.70	40.85	5	898	0.56%
2019/02/13	3	40.28	8	40.08	42.00	-5	858	-0.58%
2019/02/11	5	37.71	0	0.00	37.75	5	786	0.64%
2019/01/17	1	37.85	0	0.00	37.50	1	1,114	0.09%
2019/01/04	0	0.00	1	36.40	36.50	-1	1,422	-0.07%
2018/12/20	1	38.85	0	0.00	37.35	1	1,464	0.07%
2018/12/19	0	0.00	1	38.45	38.80	-1	1,456	-0.07%
2018/12/18	1	38.05	13	38.35	37.85	-12	1,441	-0.83%
2018/12/17	12	38.61	1	37.55	38.90	11	1,434	0.77%
2018/12/07	0	0.00	1	36.90	36.80	-1	1,446	-0.07%
2018/12/06	1	36.60	0	0.00	36.25	1	1,445	0.07%
2018/12/05	1	39.15	0	0.00	39.15	1	1,419	0.07%
2018/11/30	0	0.00	15	38.50	39.35	-15	1,380	-1.09%
2018/11/29	15	40.60	2	40.00	39.20	13	1,365	0.95%
2018/11/23	0	0.00	10	38.00	37.60	-10	1,294	-0.77%
2018/11/22	10	39.10	10	38.00	38.40	0	1,290	0.00%
2018/11/21	10	37.50	1	38.75	38.80	9	1,246	0.72%
2018/11/12	1	36.60	0	0.00	36.40	1	1,186	0.08%
2018/11/05	5	39.00	1	39.30	38.80	4	1,212	0.33%
2018/11/02	1	40.15	4	39.94	40.10	-3	1,212	-0.25%
2018/11/01	6	37.98	1	38.70	39.00	5	1,143	0.44%
2018/10/31	0	0.00	2	37.80	38.05	-2	1,127	-0.18%
2018/10/26	4	37.40	0	0.00	37.05	4	1,136	0.35%
2018/10/22	1	37.60	3	37.80	39.00	-2	944	-0.21%
2018/10/19	1	36.05	1	36.15	36.55	0	906	0.00%
2018/10/17	2	36.88	0	0.00	36.40	2	836	0.24%