天鈺 (4961)-群益金鼎-西松券商分點個股進出

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
237.5
漲跌
▲3.0
漲幅
+1.28%
成交量
448張
產業
上市半導體類股
842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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	238.50	240.50	-1	1,011	-0.10%
2024/11/20	0	0.00	3	241.83	241.00	-3	1,013	-0.30%
2024/11/08	3	249.50	0	0.00	249.00	3	1,082	0.28%
2024/10/30	1.1	249.12	0	0.00	247.50	1.1	1,110	0.09%
2024/10/29	2	250.00	0.5	249.00	248.50	1.5	1,102	0.13%
2024/10/24	0	0.00	0.1	279.52	275.00	-0.1	1,047	-0.01%
2024/10/23	2.2	288.36	4	285.13	282.00	-1.9	1,055	-0.18%
2024/10/22	1	280.00	2	281.49	280.00	-1	1,033	-0.10%
2024/10/21	0	0.00	2	283.25	280.00	-2	1,034	-0.19%
2024/10/18	0	0.00	0.1	272.50	272.50	-0.1	1,028	-0.01%
2024/10/17	1	282.00	1.2	281.27	277.00	-0.2	1,055	-0.02%
2024/10/16	0.1	273.50	0	0.00	273.00	0.1	1,060	0.01%
2024/10/11	0	272.00	3	274.83	272.50	-3	1,057	-0.28%
2024/10/09	4.1	270.25	1.6	274.63	269.00	2.5	1,061	0.23%
2024/10/08	0.1	273.41	0	0.00	275.00	0.1	1,056	0.01%
2024/10/07	2.5	276.94	1.6	277.33	278.00	0.9	1,069	0.08%
2024/10/01	0	265.00	0	0.00	266.50	0	1,105	0.00%
2024/09/30	0.6	267.46	0	0.00	266.50	0.6	1,146	0.05%
2024/09/27	0	0.00	3.9	268.78	269.00	-3.9	1,247	-0.31%
2024/09/25	2	271.50	2	270.50	271.00	0	1,356	0.00%
2024/09/24	0	0.00	1	268.00	269.50	-1	1,389	-0.07%
2024/09/23	1	268.00	0	0.00	270.50	1	1,407	0.07%
2024/09/18	9	253.50	0	0.00	250.00	9	1,401	0.64%
2024/09/10	0.1	245.00	0	0.00	241.50	0.1	1,594	0.00%
2024/09/06	0	0.00	2	251.50	250.00	-2	1,652	-0.12%
2024/09/05	2	253.00	0	0.00	249.00	2	1,684	0.12%
2024/09/04	0.1	252.50	0	0.00	251.50	0.1	1,716	0.00%
2024/09/03	0.1	261.50	0	0.00	261.50	0.1	1,725	0.00%
2024/08/30	1	267.00	1	267.50	267.50	0	1,817	0.00%
2024/08/27	0	0.00	2	260.25	263.00	-2	1,842	-0.11%
2024/08/23	2	263.00	1	262.00	262.50	1	1,884	0.05%
2024/08/22	0	0.00	4	262.63	266.50	-4	1,912	-0.21%
2024/08/20	1	264.50	2	266.00	265.50	-1	1,910	-0.05%
2024/08/19	2	264.50	0	0.00	264.50	2	1,919	0.10%
2024/08/16	4	260.88	0	0.00	259.50	4	1,934	0.21%
2024/08/15	1	259.00	1	258.50	258.50	0	1,949	0.00%
2024/08/09	0	0.00	0.4	241.50	238.50	-0.4	2,017	-0.02%
2024/08/08	1.5	242.55	2	239.00	235.00	-0.5	2,051	-0.03%
2024/08/06	0	0.00	0.1	237.00	237.00	-0.1	2,113	0.00%
2024/08/05	6	237.49	6	238.25	233.00	0	2,116	0.00%
2024/08/02	0	0.00	11	258.45	258.50	-11	2,122	-0.52%
2024/08/01	2	260.25	1	261.50	264.50	1	2,170	0.05%
2024/07/31	0	0.00	3	261.00	261.00	-3	2,280	-0.13%
2024/07/30	0	249.50	0	0.00	254.50	0	2,361	0.00%
2024/07/29	1	252.00	1	251.50	249.50	0	2,392	0.00%
2024/07/26	1	253.50	0.6	254.00	254.00	0.4	2,393	0.02%
2024/07/22	0	0.00	1	246.00	252.00	-1	2,393	-0.04%
2024/07/19	2.1	258.02	0	0.00	256.50	2.1	2,385	0.09%
2024/07/18	1	262.50	1.8	262.57	266.50	-0.8	2,386	-0.03%
2024/07/17	5	264.70	4	265.25	270.00	1	2,375	0.04%
2024/07/11	0	0.00	1	262.50	262.50	-1	2,479	-0.04%
2024/07/10	1	260.00	0	0.00	258.00	1	2,496	0.04%
2024/07/09	0.1	258.00	0	0.00	258.00	0.1	2,524	0.00%
2024/07/08	1	260.50	1	262.50	258.00	0	2,531	0.00%
2024/07/05	1.1	268.00	0	0.00	267.00	1.1	2,516	0.04%
2024/07/04	1	276.50	0	0.00	277.50	1	2,507	0.04%
2024/07/03	3	283.17	7	286.29	276.00	-4	2,501	-0.16%
2024/07/02	2	272.25	4	277.00	282.00	-2	2,444	-0.08%
2024/07/01	1.1	274.67	0	0.00	266.00	1.1	2,429	0.04%
2024/06/28	0	0.00	1.7	276.79	271.50	-1.7	2,420	-0.07%
2024/06/26	1	273.00	0	0.00	278.00	1	2,433	0.04%
2024/06/25	0	269.50	0	0.00	271.00	0	2,507	0.00%
2024/06/24	1.1	276.82	1	277.00	273.00	0.1	2,702	0.00%
2024/06/19	1.4	278.44	0	0.00	280.50	1.4	2,845	0.05%
2024/06/18	6.2	283.98	1	284.00	280.50	5.2	2,841	0.18%
2024/06/17	1	279.00	2	278.75	282.00	-1	2,820	-0.04%
2024/06/14	0	0.00	1	270.50	270.00	-1	2,835	-0.04%
2024/06/13	1	276.50	0	0.00	276.00	1	2,990	0.03%
2024/06/11	0	0.00	3	264.33	266.00	-3	3,163	-0.09%
2024/06/07	1	259.50	0	0.00	258.00	1	3,216	0.03%
2024/06/06	2	256.25	1	264.00	253.50	1	3,339	0.03%
2024/06/05	0	0.00	3.1	261.84	261.50	-3.1	3,404	-0.09%
2024/06/04	3	255.00	0	0.00	255.00	3	3,392	0.09%
2024/05/30	1	255.50	0	0.00	255.00	1	3,427	0.03%
2024/05/29	0	0.00	1	258.50	258.50	-1	3,441	-0.03%
2024/05/28	0	0.00	0.1	265.00	266.50	-0.1	3,425	0.00%
2024/05/24	0	0.00	3	253.00	255.00	-3	3,427	-0.09%
2024/05/17	0	0.00	12	266.21	268.50	-12	3,675	-0.33%
2024/05/15	1	263.00	9	266.17	261.00	-8	3,646	-0.22%
2024/05/14	3	245.50	1.7	255.78	261.00	1.3	3,634	0.04%
2024/05/13	1.8	252.14	0	0.00	244.00	1.8	3,617	0.05%
2024/05/10	0	0.00	1	265.50	267.00	-1	3,550	-0.03%
2024/05/09	1	267.00	0	0.00	267.00	1	3,531	0.03%
2024/05/08	1	271.50	0	0.00	272.50	1	3,517	0.03%
2024/05/07	2	271.50	10	272.45	272.50	-8	3,487	-0.23%
2024/05/06	1	268.00	1.4	273.18	274.50	-0.4	3,425	-0.01%
2024/05/03	2	264.75	3.1	262.99	260.00	-1.1	3,307	-0.03%
2024/05/02	0	0.00	1.5	255.18	250.00	-1.5	3,218	-0.05%
2024/04/30	1	247.00	0	0.00	246.00	1	3,189	0.03%
2024/04/29	1	249.50	1.1	248.59	248.50	-0.1	3,198	0.00%
2024/04/26	1.1	239.98	0	0.00	240.00	1.1	3,191	0.03%
2024/04/23	3	226.84	1	233.50	236.50	2	3,182	0.06%
2024/04/22	1.5	228.73	8	224.63	222.50	-6.5	3,168	-0.21%
2024/04/19	0.6	233.97	0	0.00	231.50	0.6	3,153	0.02%
2024/04/18	1.6	245.65	1	244.00	244.00	0.6	3,107	0.02%
2024/04/17	1.4	253.89	0.2	258.75	251.50	1.2	3,066	0.04%
2024/04/16	0.1	253.50	0	0.00	253.50	0.1	3,044	0.00%
2024/04/15	0.3	251.33	10.7	252.34	261.50	-10.4	3,024	-0.34%
2024/04/12	0	0.00	0.5	259.39	259.00	-0.5	3,005	-0.01%
2024/04/11	1	253.00	0	0.00	253.50	1	2,986	0.03%
2024/04/10	2.2	260.95	2	256.50	253.50	0.2	2,988	0.01%
2024/04/09	0	0.00	1	260.50	260.50	-1	2,958	-0.03%
2024/04/08	2	262.50	2	266.50	266.50	0	2,939	0.00%
2024/04/03	4	272.38	5.1	270.47	268.50	-1.1	2,903	-0.04%
2024/04/02	1	273.50	0	0.00	277.50	1	2,859	0.03%
2024/04/01	0	0.00	0.5	277.40	276.50	-0.5	2,842	-0.02%
2024/03/29	2	269.75	2	269.25	268.00	0	2,813	0.00%
2024/03/28	2	276.50	5	276.20	270.00	-3	2,784	-0.11%
2024/03/27	11.1	276.13	15.2	278.83	283.00	-4.1	2,719	-0.15%
2024/03/26	14	267.29	4.4	265.02	264.00	9.7	2,546	0.38%
2024/03/25	3	259.33	13	258.04	258.00	-10	2,437	-0.41%
2024/03/22	11	263.95	5	260.80	260.00	6	2,430	0.25%
2024/03/21	2	261.50	1	260.50	260.50	1	2,443	0.04%
2024/03/20	3	265.33	2	261.00	260.00	1	2,472	0.04%
2024/03/19	21	261.40	13	259.35	265.00	8	2,457	0.33%
2024/03/18	19	265.39	1.1	264.14	261.00	17.9	2,431	0.74%
2024/03/15	3	256.17	0.3	261.33	262.50	2.7	2,310	0.12%
2024/03/14	1	245.00	2	253.50	254.00	-1	2,195	-0.05%
2024/03/13	0	0.00	1	255.50	250.00	-1	2,116	-0.05%
2024/03/12	2.1	256.68	3	261.67	250.00	-1	2,063	-0.05%
2024/03/11	2	253.25	8	255.44	251.50	-6	1,948	-0.31%
2024/03/08	0	233.50	0	0.00	236.50	0	1,878	0.00%
2024/03/07	0.2	231.00	5	231.60	230.00	-4.8	1,949	-0.25%
2024/03/06	0.1	239.00	1	239.50	237.50	-0.9	2,002	-0.04%
2024/03/05	1	242.50	0	0.00	242.50	1	2,150	0.05%
2024/03/04	3.1	246.68	3	250.17	245.00	0.1	2,174	0.00%
2024/03/01	0	0.00	0.1	243.50	243.50	-0.1	2,180	0.00%
2024/02/29	0.6	241.41	0	0.00	241.50	0.6	2,200	0.02%
2024/02/27	0	0.00	20	244.60	245.00	-20	2,182	-0.92%
2024/02/26	0	0.00	1	249.00	245.00	-1	2,188	-0.05%
2024/02/23	1.2	248.25	0	0.00	245.50	1.2	2,188	0.05%
2024/02/22	4	251.50	0	0.00	251.00	4	2,187	0.18%
2024/02/21	1.1	257.81	1	262.50	254.50	0.1	2,192	0.00%
2024/02/20	25	256.90	5	258.20	262.50	20	2,163	0.92%
2024/02/16	0	0.00	3	236.00	235.50	-3	2,049	-0.15%
2024/02/05	4.1	230.74	3	232.83	229.00	1.1	2,081	0.05%
2024/02/01	1.1	233.98	0	0.00	232.50	1.1	2,081	0.05%
2024/01/26	0	235.00	1	235.50	235.00	-1	2,222	-0.04%
2024/01/24	0	0.00	1	238.50	238.00	-1	2,294	-0.04%
2024/01/23	3.1	240.48	0	0.00	239.50	3.1	2,350	0.13%
2024/01/22	1	242.50	1	243.50	244.50	0	2,356	0.00%
2024/01/17	0	239.13	0	0.00	237.00	0	2,350	0.00%
2024/01/15	0	0.00	1	244.00	244.00	-1	2,360	-0.04%
2024/01/12	0	0.00	1	239.00	238.50	-1	2,354	-0.04%
2024/01/11	1	240.00	0	0.00	241.00	1	2,358	0.04%
2024/01/10	0	0.00	2	236.00	239.00	-2	2,380	-0.08%
2024/01/09	1	239.53	0	0.00	238.00	1	2,392	0.04%
2024/01/08	0.1	241.88	0	0.00	239.50	0.1	2,395	0.00%
2024/01/05	0	244.50	0	0.00	244.50	0	2,379	0.00%
2024/01/04	2.3	244.00	0	0.00	243.00	2.3	2,383	0.10%
2024/01/03	0	250.00	0	0.00	250.00	0	2,388	0.00%
2024/01/02	0	253.67	0	0.00	251.50	0	2,405	0.00%
2023/12/28	3.7	261.06	3	263.00	259.00	0.7	2,474	0.03%
2023/12/27	3	265.50	0	0.00	266.50	3	2,526	0.12%
2023/12/26	0	0.00	1	263.00	262.00	-1	2,554	-0.04%
2023/12/25	7	261.86	3	262.33	260.50	4	2,611	0.15%
2023/12/22	0	0.00	3	260.67	262.50	-3	2,729	-0.11%
2023/12/21	2	255.50	2	257.00	255.00	0	2,823	0.00%
2023/12/20	3	254.17	2	256.50	254.50	1	2,821	0.04%
2023/12/19	4.2	255.55	0	0.00	255.00	4.2	2,846	0.15%
2023/12/18	2	254.25	2	259.50	259.50	0	2,906	0.00%
2023/12/15	3	259.33	1.4	255.76	256.00	1.7	2,993	0.06%
2023/12/14	0.3	260.67	3	259.50	259.00	-2.7	3,121	-0.09%
2023/12/13	0.4	264.50	0	0.00	261.50	0.4	3,094	0.01%
2023/12/12	2.4	273.90	8	268.50	269.00	-5.6	3,389	-0.17%
2023/12/11	0.1	278.50	0	0.00	278.50	0.1	3,580	0.00%
2023/12/08	1.4	281.79	0	0.00	281.00	1.4	3,581	0.04%
2023/12/07	1.4	287.04	0	0.00	285.00	1.4	3,560	0.04%
2023/12/05	0.2	284.50	1	283.00	284.50	-0.8	3,548	-0.02%
2023/12/04	3.1	292.73	0	0.00	291.00	3.1	3,546	0.09%
2023/12/01	0.2	290.00	3	289.33	289.50	-2.8	3,492	-0.08%
2023/11/30	6	292.25	3	285.33	282.50	3	3,460	0.09%
2023/11/28	1	268.50	0	0.00	271.00	1	3,335	0.03%
2023/11/27	1	275.00	4	272.38	275.00	-3	3,310	-0.09%
2023/11/24	0.1	267.00	0	0.00	266.50	0.1	3,286	0.00%
2023/11/22	2	274.50	1	277.00	273.50	1	3,288	0.03%
2023/11/21	1.5	274.69	0	0.00	275.50	1.5	3,282	0.04%
2023/11/20	8.5	279.56	1	276.00	281.00	7.5	3,268	0.23%
2023/11/17	1	269.00	0	0.00	277.00	1	3,247	0.03%
2023/11/16	0.1	259.50	0	0.00	258.00	0.1	3,171	0.00%
2023/11/14	0	0.00	6	261.00	262.50	-6	3,178	-0.19%
2023/11/10	2.1	249.42	0	0.00	247.00	2.1	3,161	0.07%
2023/11/09	3.6	254.05	2	251.75	251.00	1.6	3,155	0.05%
2023/11/08	1.5	257.30	0	0.00	254.50	1.5	3,171	0.05%
2023/11/07	2.3	255.92	0	0.00	255.00	2.3	3,190	0.07%
2023/11/06	4.6	264.29	2	259.75	259.00	2.6	3,240	0.08%
2023/11/03	1.3	269.35	0	0.00	268.50	1.3	3,363	0.04%
2023/11/02	2	271.75	3.3	276.59	279.00	-1.3	3,438	-0.04%
2023/11/01	1	276.00	1	273.50	273.50	0	3,411	0.00%
2023/10/31	1	272.00	1	274.50	266.50	0	3,395	0.00%
2023/10/30	1	266.50	0.2	268.00	269.50	0.8	3,360	0.02%
2023/10/27	0	0.00	1	264.50	258.00	-1	3,352	-0.03%
2023/10/23	1.2	260.79	0	0.00	256.00	1.2	3,392	0.04%
2023/10/20	0	0.00	1	266.50	266.50	-1	3,385	-0.03%
2023/10/19	1	263.98	1	267.00	264.00	0	3,396	0.00%
2023/10/17	2	264.72	1	267.00	264.50	1	3,376	0.03%
2023/10/16	3	264.33	3	266.17	265.50	0	3,362	0.00%
2023/10/11	0	0.00	2	266.25	266.50	-2	3,381	-0.06%
2023/10/05	1	278.31	2	274.75	272.50	-1	3,348	-0.03%
2023/10/04	1	273.00	14	274.75	278.50	-13	3,329	-0.39%
2023/10/03	5	284.50	10	282.00	280.50	-5	3,290	-0.15%
2023/10/02	6	280.00	1	277.50	280.00	5	3,219	0.16%
2023/09/28	7	276.64	7	276.29	277.00	0	3,202	0.00%
2023/09/27	16	274.56	4.3	274.66	274.50	11.7	3,180	0.37%
2023/09/26	0	0.00	1.8	266.80	264.50	-1.8	3,082	-0.06%
2023/09/25	0	0.00	1	251.00	257.00	-1	2,971	-0.03%
2023/09/22	0.8	252.00	7	251.43	253.50	-6.3	2,968	-0.21%
2023/09/20	0.1	255.00	0.7	256.00	251.50	-0.6	2,980	-0.02%
2023/09/19	8.4	246.33	17	250.88	250.50	-8.7	2,908	-0.30%
2023/09/18	10.1	258.50	2	258.50	258.50	8.1	2,808	0.29%
2023/09/06	3.1	163.31	5	160.50	156.50	-1.9	2,869	-0.07%
2023/09/05	2	155.50	9	156.61	157.50	-7	2,538	-0.28%
2023/09/04	1	143.00	1	142.00	143.50	0	2,319	0.00%
2023/09/01	0	0.00	3.1	142.78	142.00	-3.1	2,321	-0.13%
2023/08/30	1	141.00	2	141.50	143.00	-1	2,351	-0.04%
2023/08/29	0.2	141.33	3	141.67	139.50	-2.9	2,350	-0.12%
2023/08/28	1	143.50	1	144.00	144.50	0	2,336	0.00%
2023/08/25	0	0.00	5	142.90	142.00	-5	2,344	-0.21%
2023/08/24	2	134.25	1	137.50	140.00	1	2,321	0.04%
2023/08/21	0	0.00	0.2	130.00	130.50	-0.2	2,296	-0.01%
2023/08/15	0	0.00	5	130.00	129.00	-5	2,315	-0.22%
2023/08/14	1	129.50	0	0.00	126.50	1	2,321	0.04%
2023/08/10	5	133.00	0	0.00	132.50	5	2,344	0.21%
2023/08/08	1	142.00	1	141.50	141.50	0	2,406	0.00%
2023/08/04	1	142.50	0	0.00	143.00	1	2,458	0.04%
2023/08/02	3	143.00	1	140.50	140.50	2	2,484	0.08%
2023/08/01	1	144.00	1	146.00	143.50	0	2,516	0.00%
2023/07/31	2.1	141.52	3	141.00	141.00	-1	2,524	-0.04%
2023/07/28	10	149.15	16	148.81	148.00	-6	2,540	-0.24%
2023/07/27	4	141.88	1	138.50	146.00	3	2,406	0.12%
2023/07/26	0.1	132.50	1	133.00	133.00	-1	2,364	-0.04%
2023/07/25	0	0.00	1	134.00	134.00	-1	2,532	-0.04%
2023/07/21	0	0.00	1	137.00	137.00	-1	2,558	-0.04%
2023/07/20	2	140.25	0	0.00	140.50	2	2,616	0.08%
2023/07/19	5	138.00	1	139.50	138.00	4	2,660	0.15%
2023/07/18	4	137.25	0	0.00	136.00	4	2,732	0.15%
2023/07/17	1	137.00	0	0.00	137.00	1	2,870	0.03%
2023/07/13	1	138.50	0	0.00	137.50	1	3,160	0.03%
2023/07/11	2	138.50	0	0.00	138.50	2	3,505	0.06%
2023/07/07	1	139.50	1	136.50	137.50	0	3,640	0.00%
2023/07/05	4	143.75	0	0.00	143.00	4	3,800	0.11%
2023/07/04	0	0.00	2.2	143.00	143.50	-2.2	3,890	-0.06%
2023/07/03	0	0.00	2	142.50	142.50	-2	3,883	-0.05%
2023/06/29	1	141.50	0	0.00	141.50	1	3,879	0.03%
2023/06/26	1	150.00	0	0.00	150.00	1	3,915	0.03%
2023/06/21	4	156.50	1	154.00	154.50	3	3,917	0.08%
2023/06/20	3	158.17	3	159.17	157.50	0	3,928	0.00%
2023/06/19	1	159.50	0	0.00	160.50	1	3,977	0.03%
2023/06/16	1	160.00	0	0.00	160.00	1	4,026	0.02%
2023/06/15	0	0.00	2.5	166.31	168.00	-2.5	3,966	-0.06%
2023/06/14	2.1	166.46	2	165.00	164.50	0.1	4,044	0.00%
2023/06/13	2	166.75	2	167.25	167.00	0	4,042	0.00%
2023/06/12	1	166.50	2	166.50	168.00	-1	4,040	-0.02%
2023/06/09	0	0.00	1	163.00	162.00	-1	4,005	-0.02%
2023/06/07	0	0.00	1	161.00	162.00	-1	4,145	-0.02%
2023/06/06	1	159.00	1	158.00	160.00	0	4,226	0.00%
2023/06/05	4	160.50	5	161.50	161.00	-1	4,265	-0.02%
2023/06/02	3	159.00	2	159.00	159.00	1	4,281	0.02%
2023/05/31	2	158.00	13	158.12	159.00	-11	4,553	-0.24%
2023/05/30	10	155.00	0	0.00	155.50	10	4,659	0.22%
2023/05/29	0	153.50	0	0.00	154.00	0	4,750	0.00%
2023/05/26	3	155.17	5	152.00	152.00	-2	4,807	-0.04%
2023/05/25	1	154.50	1	153.50	153.50	0	4,952	0.00%
2023/05/24	1	152.50	1	153.50	153.50	0	5,150	0.00%
2023/05/23	1	154.50	1	156.50	155.00	0	5,483	0.00%
2023/05/22	2	155.25	2	154.50	154.50	0	5,892	0.00%
2023/05/19	2	154.25	0	0.00	152.50	2	6,894	0.03%
2023/05/18	2	154.25	4	153.75	153.50	-2	7,045	-0.03%
2023/05/15	2	149.50	4.1	147.54	148.00	-2.1	7,069	-0.03%
2023/05/12	1	152.50	2	154.50	155.50	-1	7,031	-0.01%
2023/05/11	2	155.75	1	155.50	155.50	1	7,061	0.01%
2023/05/10	1	156.00	2	156.25	156.50	-1	7,205	-0.01%
2023/05/09	2	155.00	104	152.80	153.50	-102	7,224	-1.41%	大賣/鉅額交易
2023/05/08	2	155.75	3	157.33	157.50	-1	7,241	-0.01%
2023/05/05	1	153.50	1	152.00	152.00	0	7,288	0.00%
2023/05/04	3	153.50	0	0.00	154.50	3	7,351	0.04%
2023/05/03	3	158.00	3.1	157.88	160.00	-0.1	7,304	0.00%
2023/05/02	101	157.24	0	0.00	156.50	101	7,439	1.36%	大買/鉅額交易
2023/04/28	3	160.83	51.1	162.60	158.00	-48.1	7,469	-0.64%
2023/04/27	1	155.50	0	0.00	156.50	1	7,365	0.01%
2023/04/26	52	156.74	1	156.00	156.50	51	7,423	0.69%
2023/04/25	3	158.17	6	158.50	157.50	-3	7,555	-0.04%
2023/04/24	2	159.50	4	161.63	163.50	-2	7,644	-0.03%
2023/04/21	6	160.90	1	156.00	156.00	5	7,779	0.06%
2023/04/20	1	165.00	0	0.00	163.50	1	7,952	0.01%
2023/04/19	0	0.00	0.2	177.00	173.50	-0.2	8,190	0.00%
2023/04/18	1	184.00	3	183.33	184.50	-2	8,378	-0.02%
2023/04/17	8	184.00	7	183.36	181.00	1	8,475	0.01%
2023/04/14	2.3	180.00	92	179.16	182.50	-89.8	8,436	-1.06%
2023/04/12	1	178.00	0	0.00	176.00	1	8,385	0.01%
2023/04/11	5.1	179.98	6	177.58	179.00	-0.9	8,325	-0.01%
2023/04/07	1	174.00	5	176.70	173.50	-4	8,328	-0.05%
2023/04/06	0	0.00	1	165.50	169.50	-1	8,236	-0.01%
2023/03/31	1	168.00	0	0.00	168.50	1	8,239	0.01%
2023/03/30	2	167.75	0	0.00	167.00	2	8,245	0.02%
2023/03/28	0	0.00	5	168.70	167.00	-5	8,264	-0.06%
2023/03/24	0	0.00	2	177.50	174.50	-2	8,263	-0.02%
2023/03/23	2	176.00	1.1	175.91	177.00	0.9	8,309	0.01%
2023/03/22	3	178.00	2	176.75	176.00	1	8,285	0.01%
2023/03/21	4	176.75	4	176.63	175.50	0	8,227	0.00%
2023/03/20	1	174.50	0	0.00	174.50	1	8,162	0.01%
2023/03/17	13	172.27	13	173.62	171.00	0	8,124	0.00%
2023/03/16	0	0.00	1	169.00	168.00	-1	8,040	-0.01%
2023/03/15	1	170.00	1	172.00	167.50	0	8,036	0.00%
2023/03/14	1	164.00	1	166.00	166.00	0	8,043	0.00%
2023/03/13	1	162.50	0	0.00	163.50	1	8,172	0.01%
2023/03/10	1	165.00	0	0.00	165.50	1	8,167	0.01%
2023/03/09	1.1	172.00	0	0.00	172.00	1.1	8,123	0.01%
2023/03/08	3	175.00	1	177.50	177.00	2	8,065	0.02%
2023/03/07	0	0.00	1	176.00	175.50	-1	8,032	-0.01%
2023/03/06	0.2	177.50	0.1	175.50	176.00	0.1	8,015	0.00%
2023/03/03	4	178.75	6	175.83	174.50	-2	7,949	-0.03%
2023/03/02	5	174.00	5	172.40	175.00	0	7,760	0.00%
2023/03/01	2	169.75	3	171.83	170.00	-1	7,633	-0.01%
2023/02/24	0.1	168.50	1	168.00	166.50	-0.9	7,552	-0.01%
2023/02/23	7	171.36	4	169.50	168.50	3	7,509	0.04%
2023/02/22	6.1	172.40	3	174.50	169.00	3.1	7,412	0.04%
2023/02/21	5.1	181.51	8	179.44	179.50	-3	7,333	-0.04%
2023/02/20	4	171.75	5	174.50	181.00	-1	7,155	-0.01%
2023/02/17	113	162.60	31	164.55	165.50	82	6,858	1.20%	大買/
2023/02/16	6	148.33	7.3	152.99	158.50	-1.3	6,025	-0.02%
2023/02/15	6	146.25	3	145.00	144.50	3	6,039	0.05%
2023/02/14	3	145.00	0	0.00	145.00	3	6,152	0.05%
2023/02/13	0	0.00	2	141.00	140.50	-2	6,659	-0.03%
2023/02/09	1	142.50	1	144.50	143.50	0	6,815	0.00%
2023/02/08	3	147.33	0	0.00	147.50	3	6,789	0.04%
2023/02/07	0	0.00	2	144.75	146.50	-2	6,656	-0.03%
2023/02/03	2	142.00	0	0.00	141.00	2	6,621	0.03%
2023/02/02	1	144.50	3	145.67	148.00	-2	6,567	-0.03%
2023/02/01	1	143.00	0	0.00	143.00	1	6,528	0.02%
2023/01/31	2	147.00	1	144.00	144.00	1	6,539	0.02%
2023/01/30	2	141.00	1	141.50	142.00	1	6,434	0.02%
2023/01/17	1	135.00	1	135.50	135.50	0	6,421	0.00%
2023/01/16	1	140.50	1	138.00	138.00	0	6,464	0.00%
2023/01/13	0.1	136.50	0	0.00	139.50	0.1	6,533	0.00%
2023/01/12	1	140.50	2	141.25	141.00	-1	6,501	-0.02%
2023/01/11	6	141.83	7	141.43	142.50	-1	6,492	-0.02%
2023/01/10	1	138.00	10	139.25	141.50	-9	6,728	-0.13%
2023/01/09	13	138.50	17.1	137.44	137.00	-4.1	6,614	-0.06%
2023/01/06	3.1	132.37	4	131.75	133.00	-0.9	6,260	-0.01%
2023/01/05	11	127.95	9	128.67	127.00	2	5,932	0.03%
2023/01/04	1	125.00	0	0.00	126.00	1	5,738	0.02%
2023/01/03	1	119.00	13	123.92	123.00	-12	5,628	-0.21%
2022/12/29	6	116.08	1	117.50	117.50	5	5,479	0.09%
2022/12/28	0.1	118.00	0	0.00	116.00	0.1	5,504	0.00%
2022/12/27	4.1	122.74	13	122.96	121.50	-9	5,482	-0.16%
2022/12/26	1	115.50	1	116.50	116.50	0	5,364	0.00%
2022/12/22	0	0.00	2	115.50	116.00	-2	5,400	-0.04%
2022/12/20	2	115.50	0	0.00	115.00	2	5,484	0.04%
2022/12/16	5	121.30	2	120.00	121.50	3	5,490	0.05%
2022/12/15	13	123.88	6	123.25	122.50	7	5,462	0.13%
2022/12/13	1	117.50	3	115.83	115.50	-2	5,358	-0.04%
2022/12/09	2	119.50	1	118.50	118.00	1	5,360	0.02%
2022/12/08	1	118.50	3	119.33	120.00	-2	5,345	-0.04%
2022/12/07	6.1	118.39	1	121.00	117.50	5.1	5,331	0.10%
2022/12/06	5	123.80	1	122.00	121.00	4	5,297	0.08%
2022/12/05	1	130.00	2.1	132.62	128.00	-1.1	5,222	-0.02%
2022/12/02	0.1	127.50	0.1	128.50	128.00	0	5,051	0.00%
2022/12/01	2.1	127.68	1	125.50	125.50	1.1	4,997	0.02%
2022/11/30	1	125.50	0	0.00	125.00	1	4,964	0.02%
2022/11/28	1.1	122.07	1	124.00	122.00	0.1	4,960	0.00%
2022/11/25	1.2	123.08	0	0.00	120.50	1.2	4,962	0.02%
2022/11/24	2	123.50	2	123.00	124.50	0	4,965	0.00%
2022/11/23	1	121.50	0	0.00	120.50	1	4,938	0.02%
2022/11/21	12	122.38	18.1	122.34	120.00	-6.1	4,934	-0.12%
2022/11/18	2.2	125.00	1	127.00	123.00	1.2	4,923	0.02%
2022/11/17	5	130.20	2	126.50	127.00	3	4,886	0.06%
2022/11/16	8.1	128.07	4	130.88	129.00	4.1	4,805	0.08%
2022/11/15	3	124.33	2	126.00	127.50	1	4,727	0.02%
2022/11/14	3	118.33	6	122.50	123.50	-3	4,713	-0.06%
2022/11/11	5.1	127.25	3	124.17	123.00	2.1	4,723	0.04%
2022/11/10	4	125.50	1	127.00	125.00	3	4,583	0.07%
2022/11/09	14	125.36	14	125.54	125.50	0	4,502	0.00%
2022/11/08	2	111.75	5	118.00	121.00	-3	4,138	-0.07%
2022/11/07	16	108.84	16	109.38	110.00	0	4,134	0.00%
2022/11/04	0.1	105.80	0	0.00	106.50	0.1	4,062	0.00%
2022/11/03	12	106.00	12	104.25	108.00	0	4,050	0.00%
2022/11/02	1	107.50	5	105.60	105.50	-4	4,032	-0.10%
2022/10/31	1	105.00	1	104.00	104.00	0	4,042	0.00%
2022/10/28	3	101.50	4	102.50	102.00	-1	4,111	-0.02%
2022/10/27	10	106.00	10	104.50	105.50	0	4,100	0.00%
2022/10/26	17	103.50	16	102.31	104.50	1	4,061	0.02%
2022/10/25	17.1	105.00	28	104.71	103.50	-11	4,011	-0.27%
2022/10/24	16	107.72	15	109.67	105.50	1	3,958	0.03%
2022/10/21	32.1	108.19	21	108.48	105.00	11.1	3,877	0.28%
2022/10/20	1	107.50	0	0.00	110.50	1	3,736	0.03%
2022/10/19	2	111.00	0	0.00	112.00	2	3,619	0.06%
2022/10/18	14	110.39	12	110.58	111.50	2	3,478	0.06%
2022/10/17	4	98.38	9	100.17	107.50	-5	3,097	-0.16%
2022/10/14	0	0.00	3	97.93	98.00	-3	2,972	-0.10%
2022/10/12	1.1	94.46	1	96.00	96.60	0.1	2,967	0.00%
2022/10/11	0	0.00	1	99.00	98.30	-1	2,953	-0.03%
2022/10/05	0.1	100.00	0	0.00	100.00	0.1	2,988	0.00%
2022/10/04	0	0.00	1	99.90	101.00	-1	2,962	-0.03%
2022/09/30	0	0.00	1	90.00	93.20	-1	2,965	-0.03%
2022/09/29	8	91.88	7	91.54	90.80	1	2,983	0.03%
2022/09/28	0.1	92.88	0	0.00	90.20	0.1	3,006	0.00%
2022/09/27	1.1	97.41	0	0.00	96.00	1.1	3,039	0.04%
2022/09/26	0	100.00	0	0.00	97.60	0	3,029	0.00%
2022/09/23	0	108.00	0	0.00	105.50	0	3,047	0.00%
2022/09/22	1	105.52	1	108.50	109.00	0	3,063	0.00%
2022/09/21	1	107.50	0	0.00	108.00	1	3,083	0.03%
2022/09/20	0.2	108.00	0	0.00	110.00	0.2	3,102	0.00%
2022/09/16	4.1	109.76	0	0.00	109.00	4.1	3,147	0.13%
2022/09/15	1	113.00	1	114.00	112.00	0	3,187	0.00%
2022/09/13	1	115.00	1	115.00	114.50	0	3,283	0.00%
2022/09/12	1	119.00	1	117.00	117.00	0	3,343	0.00%
2022/09/08	2	116.00	1	115.50	115.50	1	3,399	0.03%
2022/09/07	0	0.00	1	112.50	114.00	-1	3,426	-0.03%
2022/09/05	4.1	118.22	2	116.50	116.00	2.1	3,434	0.06%
2022/09/01	0.1	123.18	1	125.00	122.00	-0.9	3,414	-0.03%
2022/08/31	2	124.00	2	125.50	127.50	0	3,398	0.00%
2022/08/29	2	120.50	3	123.00	122.50	-1	3,397	-0.03%
2022/08/25	0.1	125.50	1	126.50	125.50	-1	3,546	-0.03%
2022/08/24	2	124.25	0	0.00	124.00	2	3,720	0.05%
2022/08/23	2	126.75	0	0.00	125.00	2	3,712	0.05%
2022/08/22	1.1	127.68	3	128.67	127.50	-1.9	3,696	-0.05%
2022/08/19	5	130.30	2	127.75	127.50	3	3,623	0.08%
2022/08/18	11	130.68	9	130.72	130.00	2	3,525	0.06%
2022/08/17	1	122.50	0	0.00	121.50	1	3,343	0.03%
2022/08/16	2.1	123.45	1	122.00	122.50	1.1	3,325	0.03%
2022/08/15	9	123.06	7	122.29	123.50	2	3,290	0.06%
2022/08/12	0	0.00	11	112.45	117.50	-11	3,119	-0.35%
2022/08/11	0	0.00	2	108.00	107.00	-2	3,041	-0.07%
2022/08/10	2	106.00	0	0.00	105.00	2	3,069	0.07%
2022/08/09	7	106.86	0	0.00	106.50	7	3,062	0.23%
2022/08/08	8	107.50	10	104.95	107.00	-2	3,071	-0.07%
2022/08/05	1	106.00	0	0.00	105.00	1	3,021	0.03%
2022/08/04	4.1	104.06	5	105.00	104.50	-0.9	2,996	-0.03%
2022/08/03	1	137.50	0	0.00	130.50	1	2,889	0.03%
2022/08/02	1	137.00	0	0.00	136.00	1	2,857	0.04%
2022/07/29	2	144.00	0	0.00	141.50	2	2,907	0.07%
2022/07/28	0	0.00	1	145.00	143.00	-1	2,904	-0.03%
2022/07/22	2	149.75	0	0.00	146.00	2	2,941	0.07%
2022/07/21	0	0.00	1	145.50	147.00	-1	2,959	-0.03%
2022/07/20	4	143.00	4	143.38	144.00	0	2,950	0.00%
2022/07/18	3	136.17	0	0.00	136.50	3	2,925	0.10%
2022/07/15	2	134.50	0	0.00	134.50	2	2,932	0.07%
2022/07/14	1	127.00	0	0.00	133.50	1	2,917	0.03%
2022/07/13	0	130.50	1	130.50	130.00	-1	2,897	-0.03%
2022/07/08	1	132.50	0	0.00	132.00	1	2,857	0.03%
2022/07/07	0	128.50	2	125.50	128.50	-2	2,818	-0.07%
2022/07/06	1	130.00	1	122.50	122.50	0	2,781	0.00%
2022/07/05	11	127.77	13	129.46	128.50	-2	2,753	-0.07%
2022/07/04	1	130.50	1	129.50	130.00	0	2,670	0.00%
2022/07/01	3	129.51	2	127.50	127.50	1	2,669	0.04%
2022/06/30	0	137.00	1	135.00	135.00	-1	2,602	-0.04%
2022/06/29	1	142.48	1	141.00	140.50	0	2,576	0.00%
2022/06/27	1	147.50	15	144.13	146.00	-14	2,535	-0.55%
2022/06/23	0.1	143.13	0	0.00	141.50	0.1	2,494	0.00%
2022/06/22	2	145.75	0	0.00	140.50	2	2,456	0.08%
2022/06/21	2	150.98	3	151.50	152.50	-1	2,395	-0.04%
2022/06/20	2	152.50	2	152.00	146.50	0	2,378	0.00%
2022/06/17	8	158.75	1.1	158.02	158.00	7	2,321	0.30%
2022/06/16	0	168.17	0	0.00	165.00	0	2,276	0.00%
2022/06/15	1	173.00	2	175.75	173.00	-1	2,267	-0.04%
2022/06/14	2	170.00	5	172.10	176.50	-3	2,294	-0.13%
2022/06/13	3	174.00	3	172.67	172.50	0	2,286	0.00%
2022/06/10	1	180.50	0.2	181.00	180.50	0.8	2,287	0.03%
2022/06/09	2	185.00	1	185.00	185.00	1	2,280	0.04%
2022/06/08	1	187.50	1	186.00	186.00	0	2,281	0.00%
2022/06/07	0	0.00	35	187.53	186.50	-35	2,291	-1.53%
2022/06/06	3.1	190.33	41	192.91	190.50	-37.9	2,290	-1.66%
2022/06/02	3	198.17	2	198.25	196.00	1	2,280	0.04%
2022/06/01	44.2	200.69	8	196.69	199.00	36.2	2,180	1.66%
2022/05/30	0	0.00	1	181.00	182.00	-1	1,991	-0.05%
2022/05/26	1	174.00	0	0.00	173.50	1	2,059	0.05%
2022/05/24	1	175.50	1	175.00	174.50	0	2,158	0.00%
2022/05/23	2	183.25	0	0.00	180.50	2	2,188	0.09%
2022/05/20	0	0.00	1	187.50	187.00	-1	2,176	-0.05%
2022/05/19	2	183.50	1	186.00	189.50	1	2,181	0.05%
2022/05/18	0	0.00	2	189.00	189.00	-2	2,160	-0.09%
2022/05/17	1	182.00	2	181.50	182.50	-1	2,120	-0.05%
2022/05/13	1	179.50	1	178.00	180.50	0	2,128	0.00%
2022/05/11	1	178.50	0	178.00	177.00	1	2,181	0.04%
2022/05/10	1	170.50	2	172.75	180.00	-1	2,238	-0.04%
2022/05/09	0	0.00	1	175.00	175.00	-1	2,281	-0.04%
2022/05/06	2	177.50	26	181.35	183.00	-24	2,294	-1.05%
2022/05/05	0	0.00	60	182.20	181.00	-60	2,285	-2.62%
2022/05/04	15	180.00	1	179.00	179.00	14	2,293	0.61%
2022/05/03	2	178.25	1	177.50	179.50	1	2,330	0.04%
2022/04/29	1	176.00	2	177.50	175.50	-1	2,383	-0.04%
2022/04/28	1	169.50	1	170.00	170.00	0	2,389	0.00%
2022/04/27	8	162.75	36	164.32	165.00	-28	2,384	-1.17%
2022/04/26	63	175.29	66	175.61	172.50	-3	2,373	-0.13%
2022/04/25	1	175.54	0	0.00	176.00	1	2,426	0.04%
2022/04/22	1	187.50	1.1	185.50	185.50	-0.1	2,465	0.00%
2022/04/21	2	189.00	0	0.00	188.00	2	2,549	0.08%
2022/04/20	1	188.50	1	190.50	188.00	0	2,676	0.00%
2022/04/19	1	189.00	2	188.75	187.50	-1	3,000	-0.03%
2022/04/18	1	187.52	0	0.00	186.00	1	3,069	0.03%
2022/04/15	1	190.52	2	197.00	191.00	-1	3,135	-0.03%
2022/04/14	7	200.50	2	200.25	200.00	5	3,263	0.15%
2022/04/13	5	199.50	1	201.00	201.00	4	3,455	0.12%
2022/04/12	0	0.00	1	199.50	199.50	-1	3,688	-0.03%
2022/04/11	0	199.50	1	201.00	201.00	-1	3,765	-0.03%
2022/04/08	2	203.25	1	202.00	203.00	1	3,789	0.03%
2022/04/07	2.3	206.65	3	202.17	199.50	-0.7	3,811	-0.02%
2022/04/06	1	203.00	0	0.00	203.00	1	3,804	0.03%
2022/04/01	0	205.00	1	202.00	205.50	-1	3,868	-0.03%
2022/03/30	1	210.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	1	208.00	2	210.25	208.00	-1	4,131	-0.02%
2022/03/28	3	207.50	0	0.00	207.50	3	4,205	0.07%
2022/03/25	1	215.94	4	213.63	212.50	-3	4,322	-0.07%
2022/03/24	0	0.00	11	214.77	215.50	-11	4,511	-0.24%
2022/03/23	1	217.00	5	217.00	216.00	-4	4,764	-0.08%
2022/03/22	23	214.22	0	0.00	213.50	23	5,253	0.44%
2022/03/21	0	0.00	1	217.50	217.50	-1	5,380	-0.02%
2022/03/18	11	216.50	0	0.00	218.00	11	5,444	0.20%
2022/03/17	9	215.00	20	214.68	215.50	-11	5,503	-0.20%
2022/03/16	8	205.88	11	207.86	207.00	-3	5,541	-0.05%
2022/03/15	7	208.41	0	0.00	204.00	7	5,606	0.13%
2022/03/14	0	0.00	7	213.36	214.50	-7	5,694	-0.12%
2022/03/11	2.1	210.99	1	210.50	210.50	1.1	6,001	0.02%
2022/03/10	16	211.81	9	212.00	213.00	7	6,114	0.11%
2022/03/09	2.1	203.21	4.3	203.71	204.50	-2.2	6,145	-0.03%
2022/03/08	8	198.81	1	205.50	198.00	7	6,239	0.11%
2022/03/07	3	208.00	1	205.50	205.50	2	6,302	0.03%
2022/03/04	0	0.00	3	219.67	217.50	-3	6,327	-0.05%
2022/03/03	21	221.50	2	221.50	220.00	19	6,458	0.29%
2022/03/02	9	218.83	2	220.75	220.00	7	6,569	0.11%
2022/03/01	69	223.23	46	223.02	222.50	23	6,584	0.35%
2022/02/25	1	221.46	8	219.56	221.00	-7	6,628	-0.11%
2022/02/24	20.2	215.62	3	218.33	213.50	17.2	6,683	0.26%
2022/02/23	0	0.00	2	216.75	220.00	-2	6,765	-0.03%
2022/02/22	3	214.50	1	211.50	211.50	2	7,017	0.03%
2022/02/21	4	215.75	1	214.00	218.50	3	7,564	0.04%
2022/02/18	0	0.00	0.6	216.50	217.50	-0.6	8,065	-0.01%
2022/02/17	2	220.25	4	217.50	217.50	-2	8,201	-0.02%
2022/02/16	1	217.50	1	219.00	219.00	0	8,291	0.00%
2022/02/15	22	214.93	1	213.00	213.50	21	8,324	0.25%
2022/02/14	2	212.25	0	0.00	212.00	2	8,398	0.02%
2022/02/11	1	220.50	1	221.50	220.00	0	8,439	0.00%
2022/02/10	2	223.47	2	225.00	220.50	0	8,669	0.00%
2022/02/09	2.5	221.60	2	222.50	225.00	0.5	8,714	0.01%
2022/02/08	9	216.72	4	213.13	215.00	5	8,781	0.06%
2022/02/07	6.3	205.09	3	204.00	208.00	3.3	8,799	0.04%
2022/01/26	22	210.30	23	208.33	207.50	-1	8,873	-0.01%
2022/01/25	1	210.93	0	0.00	206.00	1	8,938	0.01%
2022/01/24	2	209.25	1	211.50	213.50	1	8,997	0.01%
2022/01/21	0.2	215.11	0	0.00	211.00	0.2	9,094	0.00%
2022/01/20	0	219.50	1	220.00	221.00	-1	9,324	-0.01%
2022/01/19	2	219.75	2	222.75	221.50	0	9,417	0.00%
2022/01/18	1.1	229.00	3	226.17	224.00	-1.9	9,573	-0.02%
2022/01/17	0.1	223.00	0	0.00	225.00	0.1	9,576	0.00%
2022/01/14	5	221.10	1	216.00	224.50	4	9,618	0.04%
2022/01/13	26	220.79	19	217.68	223.00	7	9,859	0.07%
2022/01/12	11	219.23	13	221.00	216.50	-2	9,788	-0.02%
2022/01/10	1	238.00	2	238.25	245.50	-1	9,588	-0.01%
2022/01/07	6.1	242.91	3	245.17	240.00	3.1	9,654	0.03%
2022/01/06	25	254.24	26.1	253.40	250.00	-1.1	9,635	-0.01%
2022/01/05	27.6	270.62	61.6	273.64	262.50	-33.9	9,570	-0.35%
2022/01/04	10	285.15	13	284.54	282.50	-3	9,419	-0.03%
2022/01/03	1	283.00	3	282.67	282.50	-2	9,494	-0.02%
2021/12/30	3.1	280.35	1	281.00	282.00	2.1	9,616	0.02%
2021/12/29	21	278.48	14	278.50	278.50	7	9,888	0.07%
2021/12/28	7	280.50	1	280.50	278.50	6	10,125	0.06%
2021/12/27	1	279.00	4	281.50	284.00	-3	10,187	-0.03%
2021/12/24	18	284.72	2.5	286.30	282.50	15.5	10,270	0.15%
2021/12/23	0	0.00	1	286.00	282.00	-1	10,288	-0.01%
2021/12/22	1	283.00	1	286.50	281.00	0	10,301	0.00%
2021/12/21	7	281.14	7	282.36	282.50	0	10,381	0.00%
2021/12/20	11.1	286.52	6.1	289.08	282.50	5	10,307	0.05%
2021/12/17	60.4	288.15	52.3	286.82	290.50	8.2	10,192	0.08%
2021/12/16	23.3	287.12	52	286.45	287.00	-28.7	9,992	-0.29%
2021/12/15	12.1	268.86	16	267.72	272.50	-4	9,609	-0.04%
2021/12/14	7.1	261.87	5	262.20	259.00	2.1	9,553	0.02%
2021/12/13	4	267.25	3	267.83	270.50	1	9,539	0.01%
2021/12/10	4.1	260.16	11	261.82	265.50	-6.9	9,557	-0.07%
2021/12/09	5.3	266.36	3	261.67	261.50	2.3	9,555	0.02%
2021/12/08	10.1	269.90	7	272.50	268.50	3.1	9,555	0.03%
2021/12/07	71.8	272.47	49	275.32	267.00	22.8	9,599	0.24%
2021/12/06	12	261.58	3	263.17	264.50	9	9,410	0.10%
2021/12/03	1	255.49	1	256.00	254.50	0	9,447	0.00%
2021/12/02	1	258.96	0	0.00	254.50	1	9,558	0.01%
2021/12/01	42	254.50	43	252.98	257.50	-1	9,695	-0.01%
2021/11/30	2	249.75	0	0.00	248.50	2	9,809	0.02%
2021/11/29	1	242.00	0	246.00	246.50	1	9,874	0.01%
2021/11/26	5	258.70	21	254.33	251.00	-16	9,929	-0.16%
2021/11/25	1	257.50	2	256.50	253.00	-1	10,021	-0.01%
2021/11/24	11	255.27	8	260.19	257.50	3	10,071	0.03%
2021/11/23	1	256.00	5.2	257.14	256.50	-4.2	10,093	-0.04%
2021/11/22	2	271.25	1.1	270.86	265.50	0.9	10,135	0.01%
2021/11/19	6.1	270.65	15	270.40	268.50	-8.9	10,232	-0.09%
2021/11/18	70	267.36	55	273.82	264.50	15	10,168	0.15%
2021/11/17	21.2	247.60	55.1	250.21	255.00	-33.9	9,799	-0.35%
2021/11/16	3	231.00	9	231.67	232.00	-6	9,604	-0.06%
2021/11/15	16	226.81	3	226.67	226.00	13	9,735	0.13%
2021/11/12	3	221.33	3	222.50	221.00	0	10,128	0.00%
2021/11/11	4.1	221.09	42	220.74	220.00	-37.9	10,218	-0.37%
2021/11/10	1	223.00	1.1	218.02	219.50	-0.1	10,290	0.00%
2021/11/09	11.1	223.76	15.1	224.55	221.50	-4.1	10,373	-0.04%
2021/11/08	23.1	214.35	8	215.44	216.00	15.1	10,265	0.15%
2021/11/05	5	212.50	1	214.50	211.50	4	10,462	0.04%
2021/11/04	1	205.00	15	205.50	205.50	-14	10,533	-0.13%
2021/11/03	10	204.50	25	208.64	208.50	-15	10,766	-0.14%
2021/11/02	10	203.65	1	205.00	200.50	9	10,905	0.08%
2021/11/01	6.1	209.68	0.1	210.00	208.50	6	11,120	0.05%
2021/10/29	7	216.29	4	216.50	213.00	3	11,295	0.03%
2021/10/28	36	213.69	47	216.02	216.50	-11	11,663	-0.09%
2021/10/27	11	202.27	12.1	204.29	205.00	-1.1	11,675	-0.01%
2021/10/26	17	200.76	23	202.43	199.50	-6	11,770	-0.05%
2021/10/25	2	187.75	5	193.00	193.50	-3	11,769	-0.03%
2021/10/22	9	192.17	6	193.17	191.00	3	11,912	0.03%
2021/10/21	54	199.24	35	202.64	194.50	19	12,062	0.16%
2021/10/20	5	192.30	4	191.75	193.50	1	12,121	0.01%
2021/10/19	10	193.00	19	189.53	191.00	-9	12,609	-0.07%
2021/10/18	49	185.29	63	183.53	185.50	-14	12,719	-0.11%
2021/10/15	30	187.05	27	188.20	185.00	3	12,805	0.02%
2021/10/14	46	181.27	68	183.10	184.00	-22	12,805	-0.17%
2021/10/13	22.1	179.43	11	184.05	177.00	11.1	12,715	0.09%
2021/10/12	2	182.25	1	189.50	181.50	1	12,664	0.01%
2021/10/08	17.1	193.32	18.2	194.03	188.50	-1.2	12,660	-0.01%
2021/10/07	15.2	193.44	15	195.40	191.50	0.2	12,590	0.00%
2021/10/06	61	190.80	49	190.35	189.00	12	12,516	0.10%
2021/10/05	107	190.66	122	180.82	195.50	-15	12,300	-0.12%	大買/大賣/
2021/10/04	17	186.59	13	184.92	178.00	4	12,103	0.03%
2021/10/01	14	191.65	16	193.19	189.50	-2	12,057	-0.02%
2021/09/30	23.1	195.97	27	193.87	195.50	-3.9	12,032	-0.03%
2021/09/29	10	201.20	3	203.50	199.00	7	12,076	0.06%
2021/09/28	8	213.44	8	214.19	208.50	0	12,365	0.00%
2021/09/27	8	212.88	12	211.67	214.00	-4	12,396	-0.03%
2021/09/24	1	208.00	20	209.18	207.50	-19	12,606	-0.15%
2021/09/23	6	201.75	5	205.50	201.50	1	12,705	0.01%
2021/09/22	18.1	201.36	2.1	200.53	200.50	16	12,799	0.12%
2021/09/17	23	209.08	7	208.50	213.50	16	12,770	0.13%
2021/09/16	15	209.67	0	0.00	206.00	15	12,761	0.12%
2021/09/15	22.1	205.72	33	206.94	210.50	-10.9	12,800	-0.09%
2021/09/14	25	210.74	22	212.75	210.00	3	12,875	0.02%
2021/09/13	34	214.84	5	213.70	210.00	29	12,984	0.22%
2021/09/10	27.1	213.35	5	215.90	218.00	22.1	13,122	0.17%
2021/09/09	5	215.90	18	215.69	213.50	-13	13,053	-0.10%
2021/09/08	24.1	207.16	57.1	208.94	207.00	-33	13,004	-0.25%
2021/09/07	14	215.64	28	215.07	213.00	-14	13,018	-0.11%
2021/09/06	12.2	220.56	44.3	219.91	212.00	-32.1	13,121	-0.24%
2021/09/03	38.1	232.67	93	232.58	231.50	-55	13,002	-0.42%
2021/09/02	17	235.94	7	229.14	228.00	10	13,116	0.08%
2021/09/01	20	234.85	16	236.56	237.00	4	13,352	0.03%
2021/08/31	12.1	230.95	10	231.10	229.00	2.1	13,326	0.02%
2021/08/30	13	227.81	12	224.83	226.50	1	13,286	0.01%
2021/08/27	12	226.54	14	226.61	226.50	-2	13,384	-0.01%
2021/08/26	38	233.14	41	226.65	226.00	-3	13,595	-0.02%
2021/08/25	16.1	226.44	17	224.59	232.00	-0.9	13,844	-0.01%
2021/08/24	15	233.23	2	220.50	222.50	13	14,243	0.09%
2021/08/23	20	235.88	16	234.50	234.00	4	14,417	0.03%
2021/08/20	43.6	225.88	45	226.41	228.00	-1.4	14,704	-0.01%
2021/08/19	91.1	234.86	27	236.61	221.00	64.1	15,041	0.43%
2021/08/18	59	236.75	112	236.25	245.50	-53	15,380	-0.34%	大賣/
2021/08/17	2.1	260.08	12	255.79	248.00	-9.9	15,221	-0.07%
2021/08/16	1	260.51	15	262.00	263.50	-14	15,504	-0.09%
2021/08/13	31	270.77	33	269.20	266.50	-2	15,771	-0.01%
2021/08/12	3	281.33	1	280.50	277.00	2	16,288	0.01%
2021/08/11	18	291.78	15	291.37	281.00	3	16,540	0.02%
2021/08/10	59.2	292.69	16	293.34	293.50	43.2	16,531	0.26%
2021/08/09	20.1	311.72	6	307.67	291.00	14.1	16,737	0.08%
2021/08/06	29	315.14	6	313.08	308.00	23	17,109	0.13%
2021/08/05	12	310.92	25	314.80	313.00	-13	17,368	-0.07%
2021/08/04	213.2	302.88	13.1	310.09	311.50	200.1	17,775	1.13%	大買/鉅額交易
2021/08/03	32.1	306.02	54.4	305.25	302.50	-22.3	17,640	-0.13%
2021/08/02	35	294.43	5	308.00	308.00	30	17,509	0.17%
2021/07/30	4.1	283.89	23.1	283.43	280.00	-19	17,665	-0.11%
2021/07/29	6	275.75	7	279.21	277.00	-1	17,938	-0.01%
2021/07/28	17	274.41	6.1	282.36	275.00	10.9	17,987	0.06%
2021/07/27	32	306.98	19.1	306.63	294.00	12.9	18,201	0.07%
2021/07/26	21.1	306.94	52	306.38	308.00	-30.9	18,245	-0.17%
2021/07/23	113	301.63	111	304.09	293.00	2	18,170	0.01%	大買/大賣/
2021/07/22	36.1	279.11	16	286.53	292.00	20.1	17,903	0.11%
2021/07/21	6.1	275.21	32	272.67	265.50	-25.9	17,884	-0.14%
2021/07/20	10.2	285.73	0.2	283.50	280.00	10	17,950	0.06%
2021/07/19	0.2	297.50	0	0.00	298.00	0.2	18,202	0.00%
2021/07/16	69.2	299.06	4.2	298.02	293.00	65	18,493	0.35%
2021/07/15	4.1	298.09	3	295.83	294.50	1.1	18,749	0.01%
2021/07/14	16.2	289.41	4.2	297.47	297.50	12	18,984	0.06%
2021/07/13	16.1	300.52	11.2	302.28	290.00	5	19,197	0.03%
2021/07/12	5	302.00	23.2	301.75	301.00	-18.1	19,561	-0.09%
2021/07/09	1	303.00	5.1	309.66	303.00	-4.1	19,967	-0.02%
2021/07/08	31	319.44	14	312.36	313.00	17	20,442	0.08%
2021/07/07	22	320.14	32.2	318.59	311.50	-10.2	20,778	-0.05%
2021/07/06	20	323.52	2	330.75	318.00	18	21,045	0.09%
2021/07/05	12.2	334.04	21.3	337.78	334.00	-9	21,315	-0.04%
2021/07/02	21	318.43	10.2	318.53	319.50	10.8	21,064	0.05%
2021/07/01	34	317.13	11	314.68	311.00	23	20,890	0.11%
2021/06/30	6	308.17	8	308.81	307.50	-2	20,642	-0.01%
2021/06/29	9	305.17	11	298.68	295.50	-2	20,487	-0.01%
2021/06/28	6	293.67	3	290.83	295.00	3	20,342	0.01%
2021/06/25	4	297.00	3	290.00	290.00	1	20,256	0.00%
2021/06/24	1	292.00	3	294.33	293.00	-2	20,188	-0.01%
2021/06/23	5.2	293.38	1	299.50	293.00	4.2	20,102	0.02%
2021/06/22	4.1	289.82	7	293.21	283.00	-2.9	19,932	-0.01%
2021/06/21	31	299.32	10.3	297.33	290.00	20.7	19,755	0.10%
2021/06/18	0	0.00	2	320.00	315.50	-2	19,568	-0.01%
2021/06/17	1	319.00	0	0.00	319.00	1	19,999	0.01%
2021/06/16	9	322.89	11	328.36	320.00	-2	20,601	-0.01%
2021/06/15	10.1	334.73	8.5	333.98	337.50	1.6	20,655	0.01%
2021/06/11	8	326.06	5	322.90	319.00	3	20,896	0.01%
2021/06/10	15	333.07	23	328.85	320.50	-8	21,010	-0.04%
2021/06/09	39	325.95	30	323.40	325.00	9	21,136	0.04%
2021/06/08	14	312.32	12	311.58	309.50	2	21,276	0.01%
2021/06/07	10.1	311.85	8	313.38	308.00	2.1	21,834	0.01%
2021/06/04	4.1	314.54	28	315.66	315.00	-24	22,590	-0.11%
2021/06/03	3	317.67	3	318.83	317.50	0	23,132	0.00%
2021/06/02	33.2	315.36	38	306.12	308.00	-4.8	22,840	-0.02%
2021/06/01	43.1	338.38	62.2	333.17	312.50	-19.1	22,469	-0.09%
2021/05/31	20	339.13	18.3	339.47	334.00	1.7	21,876	0.01%
2021/05/28	18	336.25	14	333.86	330.00	4	21,498	0.02%
2021/05/27	47.1	316.63	44	319.68	321.50	3.1	21,043	0.01%
2021/05/26	30	311.93	25	313.08	307.00	5	20,405	0.02%
2021/05/25	7	295.21	9	302.44	303.50	-2	19,806	-0.01%
2021/05/24	6	258.00	20	260.85	276.00	-14	19,478	-0.07%
2021/05/21	51	251.36	33	249.73	251.00	18	19,083	0.09%
2021/05/20	58	256.74	65	255.82	250.00	-7	18,717	-0.04%
2021/05/19	11	254.00	7	252.00	254.50	4	19,163	0.02%
2021/05/18	9	226.33	4	224.13	231.50	5	19,224	0.03%
2021/05/17	46	226.65	17	225.47	210.50	29	18,991	0.15%
2021/05/14	80	243.16	120	236.36	232.00	-40	20,039	-0.20%	大賣/
2021/05/13	15.1	234.00	16	234.25	231.00	-1	21,065	0.00%
2021/05/12	59	244.11	239	234.48	232.50	-180	21,372	-0.84%	大賣/鉅額交易
2021/05/11	12	260.17	7.4	261.80	258.00	4.6	21,211	0.02%
2021/05/10	147.4	299.39	21	306.33	286.50	126.4	21,479	0.59%	大買/鉅額交易
2021/05/07	20	285.85	25	289.54	303.50	-5	21,618	-0.02%
2021/05/06	19	283.16	19	282.76	276.00	0	21,705	0.00%
2021/05/05	19	307.71	17	307.61	287.50	2	21,753	0.01%
2021/05/04	27.2	305.87	16	295.83	319.00	11.2	21,894	0.05%
2021/05/03	6	316.49	97	307.09	306.50	-91	21,659	-0.42%
2021/04/29	113.1	342.44	28	338.86	330.00	85.1	21,393	0.40%	大買/
2021/04/28	7	350.70	187	344.10	333.00	-180	21,104	-0.85%	大賣/鉅額交易
2021/04/27	7	366.20	21	361.60	354.00	-14	20,840	-0.07%
2021/04/26	24	369.52	5	368.40	371.00	19	20,640	0.09%
2021/04/23	23	362.63	42	368.68	377.00	-19	20,423	-0.09%
2021/04/22	27	376.70	28	375.21	350.00	-1	20,056	0.00%
2021/04/21	15.2	363.59	15	358.87	377.50	0.2	19,774	0.00%
2021/04/20	28	378.80	39	375.00	366.50	-11	19,463	-0.06%
2021/04/19	20	372.25	19	369.76	364.00	1	19,179	0.01%
2021/04/16	47.3	379.72	26	382.87	379.00	21.3	18,902	0.11%
2021/04/15	25	346.80	44	353.09	356.00	-19	19,346	-0.10%
2021/04/14	22	342.70	23	341.80	335.50	-1	19,082	-0.01%
2021/04/13	9	347.94	9	353.89	352.00	0	18,903	0.00%
2021/04/12	13	369.04	30	346.42	330.00	-17	18,907	-0.09%
2021/04/09	41.1	378.77	34	376.59	366.50	7.1	18,943	0.04%
2021/04/08	6	361.42	1.1	371.00	371.00	4.9	18,524	0.03%
2021/04/06	0	0.00	1	315.00	325.00	-1	18,440	-0.01%
2021/04/01	1	299.00	1	300.00	300.50	0	18,437	0.00%
2021/03/31	1	287.00	0	0.00	287.00	1	18,432	0.01%
2021/03/30	0	0.00	2.2	291.40	291.00	-2.2	18,485	-0.01%
2021/03/29	0	0.00	1	292.00	289.00	-1	18,517	-0.01%
2021/03/26	0	0.00	4	281.50	292.00	-4	18,561	-0.02%
2021/03/23	10	257.00	1.1	257.55	270.00	9	18,732	0.05%
2021/03/22	20	291.90	39	290.31	284.00	-19	18,926	-0.10%
2021/03/19	50.2	290.61	34.1	290.51	290.00	16.1	18,728	0.09%
2021/03/18	1.1	274.00	7.5	272.93	276.00	-6.4	18,083	-0.04%
2021/03/17	45.5	269.95	47.1	265.76	251.00	-1.6	17,879	-0.01%
2021/03/16	18	251.44	17.1	252.64	256.50	0.9	18,194	0.00%
2021/03/15	27	229.82	35.2	228.56	233.50	-8.2	18,008	-0.05%
2021/03/12	23	214.57	10.2	214.18	212.50	12.8	17,699	0.07%
2021/03/11	39.5	205.15	41	208.37	209.00	-1.6	17,452	-0.01%
2021/03/10	33	210.98	36.3	210.49	199.00	-3.3	16,910	-0.02%
2021/03/09	19.1	197.58	32	196.77	203.50	-12.9	16,298	-0.08%
2021/03/08	25.1	188.00	0	0.00	188.00	25.1	15,699	0.16%
2021/03/04	1	218.00	5	223.50	216.50	-4	15,765	-0.03%
2021/03/03	1	220.00	0	0.00	221.00	1	15,862	0.01%
2021/03/02	1	222.50	0	0.00	205.50	1	15,996	0.01%
2021/02/26	0	0.00	6	210.75	213.00	-6	16,270	-0.04%
2021/02/25	0	0.00	0	209.00	203.50	0	16,294	0.00%
2021/02/23	1	192.50	1	197.00	206.00	0	16,418	0.00%
2021/02/22	12	199.29	6	199.33	198.00	6	16,499	0.04%
2021/02/19	87.2	214.93	79	215.18	206.50	8.2	16,482	0.05%
2021/02/18	41.2	201.97	66	199.72	208.00	-24.8	15,374	-0.16%
2021/02/17	9	189.00	1	189.50	189.50	8	14,929	0.05%
2021/02/05	93	164.67	94	165.64	172.50	-1	14,868	-0.01%
2021/02/04	160	152.46	126.1	154.36	157.00	33.9	13,420	0.25%	大買/大賣/
2021/02/03	163	143.16	183	143.02	146.00	-20	11,733	-0.17%	大買/大賣/
2021/02/02	32	134.31	32	134.86	133.00	0	10,947	0.00%
2021/02/01	30	126.60	24	125.83	130.50	6	10,411	0.06%
2021/01/29	24	133.52	16	133.59	127.00	8	10,001	0.08%
2021/01/28	11	136.77	12	137.92	136.00	-1	9,454	-0.01%
2021/01/27	13	127.65	23	125.80	127.00	-10	8,914	-0.11%
2021/01/26	4	132.38	4	130.88	126.00	0	8,380	0.00%
2021/01/25	5.1	142.45	8	148.94	139.50	-2.9	7,997	-0.04%
2021/01/22	0	0.00	1	157.00	155.00	-1	7,810	-0.01%
2021/01/20	0	0.00	2	146.25	142.50	-2	7,772	-0.03%
2021/01/18	1	156.00	1	156.50	156.50	0	7,787	0.00%
2021/01/11	33	140.89	7	137.00	142.00	26	7,744	0.34%
2021/01/08	86	153.50	49.2	149.54	141.50	36.9	7,744	0.48%
2021/01/07	17	140.09	11	142.00	147.00	6	6,863	0.09%
2021/01/06	35	134.80	39	135.79	134.00	-4	6,667	-0.06%
2021/01/05	13	138.19	17.1	138.31	143.00	-4.1	6,362	-0.06%
2021/01/04	20	131.75	12.1	133.05	135.00	8	6,202	0.13%
2020/12/31	1	121.00	4	120.13	123.00	-3	5,860	-0.05%
2020/12/28	0	0.00	1	103.50	107.00	-1	5,838	-0.02%
2020/12/24	0	0.00	4	100.00	98.40	-4	5,789	-0.07%
2020/12/21	3	91.20	0	0.00	92.00	3	5,672	0.05%
2020/12/18	0	0.00	0.2	92.00	92.00	-0.2	5,652	0.00%
2020/12/17	102	87.28	60	87.00	92.60	42	5,630	0.75%	大買/
2020/12/16	18	85.17	97	85.10	84.20	-79	5,657	-1.40%
2020/12/15	8	85.65	39	85.54	86.20	-31	5,516	-0.56%
2020/12/14	1	78.40	0.1	78.40	78.40	0.9	5,225	0.02%
2020/12/11	0	0.00	1	71.30	71.30	-1	5,185	-0.02%
2020/12/10	66.1	64.23	49	64.79	64.90	17.1	5,154	0.33%
2020/12/09	8	63.20	6	63.20	63.20	2	4,332	0.05%
2020/12/08	2	57.30	169	57.50	57.50	-167	4,286	-3.90%	大賣/鉅額交易
2020/12/07	1	51.80	42	51.66	52.30	-41	4,200	-0.98%
2020/12/04	123	47.12	11	47.16	47.60	112	3,960	2.83%	大買/鉅額交易
2020/12/03	21	46.49	52	47.44	46.30	-31	3,815	-0.81%
2020/12/02	14	44.28	51	44.53	43.75	-37	3,568	-1.04%
2020/12/01	15	43.21	27	43.26	43.10	-12	3,575	-0.34%
2020/11/30	141	42.89	36	43.04	42.90	105	3,697	2.84%	大買/鉅額交易
2020/11/27	38	42.37	39	42.43	42.45	-1	3,643	-0.03%
2020/11/26	24	41.43	26	41.50	41.75	-2	3,505	-0.06%
2020/11/25	145	40.90	114	41.01	41.60	31	3,338	0.93%	大買/大賣/
2020/11/23	0	0.00	15	38.80	38.90	-15	2,993	-0.50%
2020/11/19	15	38.50	4	38.83	39.30	11	2,904	0.38%
2020/11/18	0	0.00	28	38.33	37.80	-28	2,800	-1.00%
2020/11/16	114	37.34	30	37.37	37.45	84	2,768	3.03%	大買/
2020/11/11	1	36.75	3	36.42	36.70	-2	2,796	-0.07%
2020/11/10	6	36.98	11	37.04	36.30	-5	2,799	-0.18%
2020/11/09	0	0.00	1	36.60	36.60	-1	2,771	-0.04%
2020/11/06	10	35.40	10	35.80	35.40	0	2,761	0.00%
2020/11/03	0	0.00	1	35.50	35.25	-1	2,887	-0.03%
2020/10/30	12	35.53	3	35.05	35.05	9	2,961	0.30%
2020/10/26	0	0.00	21	37.54	37.40	-21	3,045	-0.69%
2020/10/23	10	37.28	9	37.34	37.05	1	3,018	0.03%
2020/10/22	0	0.00	1	35.85	35.85	-1	2,965	-0.03%
2020/10/21	1	36.60	0	0.00	36.50	1	2,956	0.03%
2020/10/20	0	0.00	1	36.50	36.50	-1	2,962	-0.03%
2020/10/16	12	36.22	2	36.90	36.00	10	2,947	0.34%
2020/10/14	10	36.90	0	0.00	36.85	10	2,918	0.34%
2020/10/13	0	0.00	2	37.28	37.15	-2	2,893	-0.07%
2020/10/12	57	38.21	86	38.51	38.10	-29	2,832	-1.02%
2020/10/08	10	37.10	4	37.28	37.25	6	2,580	0.23%
2020/10/07	2	37.03	2	36.50	36.20	0	2,510	0.00%
2020/10/06	22	35.95	0	0.00	36.05	22	2,445	0.90%
2020/09/29	3	34.55	5	34.50	34.45	-2	2,555	-0.08%
2020/09/28	0	0.00	10	34.28	34.50	-10	2,595	-0.39%
2020/09/25	7	33.60	0	0.00	33.60	7	2,672	0.26%
2020/09/24	10	34.55	9	35.60	34.50	1	2,699	0.04%
2020/09/23	9	35.75	0	0.00	35.75	9	2,791	0.32%
2020/09/22	10	36.55	23	36.47	36.60	-13	2,839	-0.46%
2020/09/21	51	37.25	71	37.33	37.20	-20	2,802	-0.71%
2020/09/18	13	36.52	12	37.10	36.45	1	2,706	0.04%
2020/09/17	48	36.06	8	35.83	36.60	40	2,726	1.47%
2020/09/14	5	35.45	0	0.00	35.45	5	2,702	0.19%
2020/09/10	25	36.28	0	0.00	35.55	25	2,668	0.94%
2020/09/09	0	0.00	10	34.70	35.40	-10	2,600	-0.38%
2020/09/08	11	35.05	10	35.05	35.00	1	2,575	0.04%
2020/09/07	22	36.14	0	0.00	35.95	22	2,538	0.87%
2020/09/04	45	37.95	17	38.25	38.20	28	2,461	1.14%
2020/09/03	32	37.20	4	37.58	36.70	28	2,313	1.21%
2020/09/01	5	33.75	8	33.76	33.75	-3	2,205	-0.14%
2020/08/26	3	34.70	0	0.00	34.15	3	2,197	0.14%
2020/08/25	0	0.00	2	32.20	32.65	-2	2,137	-0.09%
2020/08/24	0	0.00	5	32.15	32.20	-5	2,112	-0.24%
2020/08/21	0	0.00	30	31.88	31.90	-30	2,100	-1.43%
2020/08/20	39	30.76	11	30.48	30.75	28	2,085	1.34%
2020/08/19	9	33.98	5	33.60	33.60	4	2,045	0.20%
2020/08/18	0	0.00	10	35.00	34.65	-10	2,015	-0.50%
2020/08/17	7	35.69	18	36.01	35.55	-11	2,002	-0.55%
2020/08/14	1	35.40	0	0.00	35.35	1	1,979	0.05%
2020/08/13	20	35.00	0	0.00	35.10	20	1,969	1.02%
2020/08/11	1	36.25	0	0.00	35.35	1	1,931	0.05%
2020/08/10	15	35.70	8	36.10	36.30	7	1,848	0.38%
2020/08/07	20	35.43	0	0.00	35.10	20	1,812	1.10%
2020/08/06	37	35.44	1	35.35	35.40	36	1,796	2.00%
2020/08/05	21	35.95	8	36.10	36.30	13	1,762	0.74%
2020/08/04	30	35.60	30	35.80	37.00	0	1,701	0.00%
2020/08/03	7	34.19	6	34.16	34.00	1	1,597	0.06%
2020/07/31	0	0.00	12	34.35	34.60	-12	1,590	-0.75%
2020/07/30	6	34.05	10	34.92	33.90	-4	1,576	-0.25%
2020/07/29	10	33.40	30	33.66	34.00	-20	1,547	-1.29%
2020/07/28	1	32.10	0	0.00	31.50	1	1,521	0.07%
2020/07/27	0	0.00	3	33.33	33.20	-3	1,508	-0.20%
2020/07/23	5	34.30	5	33.95	33.95	0	1,488	0.00%
2020/07/22	1	34.30	1	35.00	34.30	0	1,484	0.00%
2020/07/20	5	32.90	5	33.55	33.80	0	1,447	0.00%
2020/07/16	1	33.55	0	0.00	33.55	1	1,437	0.07%
2020/07/15	5	34.10	5	33.15	33.15	0	1,429	0.00%
2020/07/14	5	34.35	5	33.95	33.95	0	1,419	0.00%
2020/07/13	11	34.52	10	35.05	34.70	1	1,406	0.07%
2020/07/10	5	34.80	5	34.00	34.00	0	1,387	0.00%
2020/07/09	11	35.18	10	35.40	35.00	1	1,367	0.07%
2020/07/08	15	34.68	35	35.10	34.85	-20	1,329	-1.50%
2020/07/07	0	0.00	2	34.00	34.00	-2	1,278	-0.16%
2020/07/06	125	34.72	243	34.54	34.50	-118	1,242	-9.50%	大買/大賣/鉅額交易
2020/07/03	44	32.73	12	33.11	33.40	32	1,167	2.74%
2020/07/02	154	33.34	2	33.55	32.70	152	1,116	13.62%	大買/鉅額交易
2020/07/01	18	32.12	21	32.65	33.50	-3	998	-0.30%
2020/06/29	3	31.02	0	0.00	31.10	3	922	0.33%
2020/06/24	1	31.05	1	31.65	31.50	0	883	0.00%
2020/06/23	0	0.00	5	29.20	29.55	-5	777	-0.64%
2020/06/19	5	28.75	0	0.00	29.00	5	775	0.64%
2020/06/09	28	30.52	28	30.47	30.05	0	811	0.00%
2020/06/08	41	29.72	41	29.83	29.55	0	780	0.00%
2020/05/14	0	0.00	2	26.95	26.95	-2	681	-0.29%
2020/05/13	0	0.00	2	27.70	27.70	-2	674	-0.30%
2020/04/15	0	0.00	2	27.40	27.25	-2	776	-0.26%
2020/04/13	5	26.40	9	26.40	26.30	-4	763	-0.52%
2020/04/08	1.9	25.89	10	25.80	26.10	-8.1	769	-1.05%
2020/03/25	0	0.00	5	23.20	22.90	-5	767	-0.65%
2020/03/20	2	21.20	6	20.85	21.20	-4	781	-0.51%
2020/03/19	2	19.75	0	0.00	19.30	2	795	0.25%
2020/03/18	4	22.24	0	0.00	21.40	4	1,023	0.39%
2020/03/17	9	22.37	2	23.43	22.50	7	1,060	0.66%
2020/03/16	0	0.00	2	24.05	24.05	-2	1,046	-0.19%
2020/03/13	15	24.90	3	25.20	25.20	12	1,043	1.15%
2020/03/12	3	27.70	3	27.47	27.40	0	1,052	0.00%
2020/03/11	0	0.00	5	31.05	30.40	-5	1,042	-0.48%
2020/03/10	5	30.00	0	0.00	30.80	5	1,046	0.48%
2020/03/04	0	0.00	21	31.74	31.95	-21	1,107	-1.90%
2020/03/02	2	32.00	0	0.00	31.60	2	1,111	0.18%
2020/02/20	0	0.00	5	34.60	34.15	-5	1,106	-0.45%
2020/02/11	2	33.43	0	0.00	33.40	2	1,223	0.16%
2020/02/10	10	33.10	0	0.00	32.95	10	1,241	0.81%
2020/02/03	2	30.90	2	32.23	32.10	0	1,310	0.00%
2020/01/30	3	34.22	1	34.20	34.20	2	1,386	0.14%
2020/01/13	22	38.00	22	38.12	38.10	0	1,991	0.00%
2020/01/10	12	37.71	12	37.74	37.85	0	2,132	0.00%
2020/01/09	0	0.00	2	36.83	36.75	-2	2,174	-0.09%
2020/01/08	0	0.00	2	36.45	36.35	-2	2,210	-0.09%
2020/01/07	0	0.00	1	36.70	36.55	-1	2,221	-0.05%
2020/01/06	1	36.75	0	0.00	36.55	1	2,281	0.04%
2020/01/03	7	37.41	1	37.95	37.10	6	2,288	0.26%
2020/01/02	14	37.65	0	0.00	37.65	14	2,289	0.61%
2019/12/31	1	37.65	0	0.00	37.60	1	2,285	0.04%
2019/12/30	1	37.80	0	0.00	37.80	1	2,287	0.04%
2019/12/27	0	0.00	1	38.10	38.15	-1	2,289	-0.04%
2019/12/25	2	37.85	0	0.00	37.85	2	2,281	0.09%
2019/12/23	0	0.00	1	38.00	37.65	-1	2,288	-0.04%
2019/12/20	3	37.75	1	37.85	37.75	2	2,309	0.09%
2019/12/16	0	0.00	1	38.70	38.90	-1	2,263	-0.04%
2019/12/13	48	40.33	12	40.40	39.10	36	2,239	1.61%
2019/12/12	2	39.30	1	38.95	39.40	1	1,992	0.05%
2019/12/10	1	38.55	0	0.00	38.50	1	1,953	0.05%
2019/12/09	34	39.15	37	39.34	39.05	-3	1,949	-0.15%
2019/12/05	0	0.00	1	38.25	38.50	-1	1,909	-0.05%
2019/12/03	2	39.15	2	39.10	38.70	0	1,904	0.00%
2019/12/02	5	38.15	5	38.45	38.55	0	1,860	0.00%
2019/11/25	3	37.77	0	0.00	37.45	3	1,988	0.15%
2019/11/18	0	0.00	2	38.40	38.40	-2	2,010	-0.10%
2019/11/15	2	38.45	0	0.00	39.05	2	2,007	0.10%
2019/11/14	1	37.90	0	0.00	38.05	1	1,961	0.05%
2019/11/11	2	36.90	2	36.45	36.50	0	1,950	0.00%
2019/11/07	0	0.00	1	38.35	38.35	-1	1,907	-0.05%
2019/11/06	0	0.00	8	40.01	39.50	-8	1,888	-0.42%
2019/11/04	1	40.00	0	0.00	39.30	1	1,866	0.05%
2019/10/31	0	0.00	1	39.30	39.10	-1	1,846	-0.05%
2019/10/29	2	40.10	4	40.25	39.40	-2	1,811	-0.11%
2019/10/28	28	41.25	29	41.43	41.40	-1	1,739	-0.06%
2019/10/25	4	40.80	2	40.80	41.05	2	1,654	0.12%
2019/10/24	0	0.00	5	40.96	41.05	-5	1,558	-0.32%
2019/10/23	2	40.63	3	40.82	40.80	-1	1,434	-0.07%
2019/10/22	67	40.36	68	40.56	40.50	-1	1,348	-0.07%
2019/10/21	30	39.68	31	39.88	39.95	-1	1,230	-0.08%
2019/10/18	26	39.10	491	39.25	39.50	-465	1,178	-39.46%	大賣/鉅額交易
2019/10/16	0	0.00	4	37.85	37.75	-4	989	-0.40%
2019/10/14	10	37.45	16	37.32	37.60	-6	964	-0.62%
2019/10/08	1	36.05	29	35.50	35.60	-28	891	-3.14%
2019/10/07	3	36.63	0	0.00	36.50	3	880	0.34%
2019/10/04	0	0.00	2	36.35	36.35	-2	892	-0.22%
2019/10/03	0	0.00	234	36.41	36.40	-234	893	-26.20%	大賣/鉅額交易
2019/10/02	2	36.68	147	36.68	36.80	-145	903	-16.05%	大賣/鉅額交易
2019/10/01	1	37.10	341	37.20	37.20	-340	937	-36.27%	大賣/鉅額交易
2019/09/26	0	0.00	1	38.30	38.20	-1	935	-0.11%
2019/09/25	3	38.67	1	38.65	38.45	2	935	0.21%
2019/09/24	1	37.60	2	37.95	37.90	-1	926	-0.11%
2019/09/17	1	37.55	1	37.60	37.60	0	936	0.00%
2019/09/16	1	38.00	0	0.00	38.00	1	940	0.11%
2019/09/12	1	38.45	3	38.27	38.80	-2	937	-0.21%
2019/09/11	1	37.65	0	0.00	37.55	1	960	0.10%
2019/09/10	3	37.82	0	0.00	37.65	3	991	0.30%
2019/09/09	4	38.79	0	0.00	38.40	4	985	0.41%
2019/09/06	3	39.05	0	0.00	38.95	3	982	0.31%
2019/09/05	1	39.15	0	0.00	39.15	1	981	0.10%
2019/09/04	2	39.15	0	0.00	39.15	2	979	0.20%
2019/09/03	0	0.00	1	39.20	39.20	-1	984	-0.10%
2019/08/30	3	40.23	5	40.30	39.85	-2	977	-0.20%
2019/08/20	0	0.00	2	39.20	38.70	-2	991	-0.20%
2019/08/16	2	38.10	0	0.00	38.25	2	988	0.20%
2019/08/12	0	0.00	2	37.40	37.45	-2	1,023	-0.20%
2019/08/05	7	37.69	0	0.00	37.15	7	1,115	0.63%
2019/07/29	5	40.20	0	0.00	40.25	5	1,176	0.42%
2019/07/25	1	40.50	0	0.00	40.80	1	1,190	0.08%
2019/07/23	5	40.59	2	40.48	40.30	3	1,199	0.25%
2019/07/22	0	0.00	8	40.63	40.70	-8	1,268	-0.63%
2019/07/18	2	40.20	10	40.11	39.80	-8	1,431	-0.56%
2019/07/16	6	38.80	1	39.45	39.30	5	1,431	0.35%
2019/07/15	1	38.45	0	0.00	38.50	1	1,438	0.07%
2019/07/08	4	40.00	1	40.10	39.90	3	1,721	0.17%
2019/07/05	6	40.25	1	40.25	40.70	5	1,739	0.29%
2019/07/04	0	0.00	1	39.45	39.60	-1	1,763	-0.06%
2019/07/02	0	0.00	4	39.54	39.35	-4	1,813	-0.22%
2019/06/28	2	38.03	0	0.00	38.00	2	1,926	0.10%
2019/06/21	1	39.40	0	0.00	39.00	1	2,060	0.05%
2019/06/17	0	0.00	1	38.45	38.60	-1	2,277	-0.04%
2019/06/12	1	37.80	0	0.00	38.00	1	2,502	0.04%
2019/06/05	5	38.40	34	38.94	38.15	-29	2,499	-1.16%
2019/06/04	0	0.00	21	38.25	37.65	-21	2,471	-0.85%
2019/06/03	50	38.97	0	0.00	38.50	50	2,463	2.03%
2019/05/31	17	38.25	18	38.57	40.15	-1	2,416	-0.04%
2019/05/28	1	36.05	0	0.00	36.10	1	2,372	0.04%
2019/05/20	5	38.16	1	38.05	38.05	4	2,466	0.16%
2019/05/17	3	38.37	4.4	38.27	38.35	-1.4	2,477	-0.06%
2019/05/15	1	40.05	0	0.00	39.55	1	2,520	0.04%
2019/05/09	1	42.15	2	41.50	41.50	-1	2,479	-0.04%
2019/05/08	1	43.05	1	43.30	43.00	0	2,461	0.00%
2019/05/06	1	44.05	0	0.00	44.00	1	2,436	0.04%
2019/04/29	5	46.30	0	0.00	45.00	5	2,367	0.21%
2019/04/25	1	49.05	26	48.06	49.05	-25	2,243	-1.11%
2019/04/24	0	0.00	5	47.35	47.45	-5	2,064	-0.24%
2019/04/22	0	0.00	171	47.11	47.00	-171	2,035	-8.40%	大賣/鉅額交易
2019/04/19	5	46.40	0	0.00	46.70	5	2,012	0.25%
2019/04/18	29	47.18	0	0.00	45.50	29	1,996	1.45%
2019/04/17	15	47.57	345	48.12	47.30	-330	1,952	-16.90%	大賣/鉅額交易
2019/04/12	5	46.20	1	45.90	45.85	4	1,733	0.23%
2019/04/08	0	0.00	1	46.90	47.00	-1	1,563	-0.06%
2019/04/03	1	47.60	0	0.00	47.05	1	1,534	0.07%
2019/04/02	1	45.70	0	0.00	46.00	1	1,449	0.07%
2019/04/01	0	0.00	3	45.35	44.80	-3	1,403	-0.21%
2019/03/29	3	45.10	3	45.35	45.50	0	1,368	0.00%
2019/03/27	0.5	46.15	0	0.00	46.15	0.5	1,328	0.04%
2019/03/26	1	47.80	4	46.95	46.95	-3	1,324	-0.23%
2019/03/25	0	0.00	90	47.38	47.90	-90	1,309	-6.87%
2019/03/22	10	48.34	3	48.57	48.70	7	1,272	0.55%
2019/03/21	0	0.00	16	48.13	48.00	-16	1,218	-1.31%
2019/03/20	0	0.00	58	48.06	48.30	-58	1,163	-4.99%
2019/03/19	6	45.84	12	46.89	46.35	-6	1,030	-0.58%
2019/03/18	1	41.55	4	42.04	44.10	-3	896	-0.33%
2019/03/15	0	0.00	6	40.80	40.80	-6	808	-0.74%
2019/03/14	1	40.95	0	0.00	40.80	1	806	0.12%
2019/03/06	14	40.79	0	0.00	40.55	14	941	1.49%
2019/03/04	1	40.50	0	0.00	40.55	1	968	0.10%
2019/02/27	1	41.30	10	41.25	41.30	-9	960	-0.94%
2019/02/26	2	42.15	0	0.00	41.90	2	957	0.21%
2019/02/25	1	40.95	10	41.00	41.35	-9	953	-0.94%
2019/02/22	50	41.37	0	0.00	41.45	50	989	5.05%
2019/02/21	36	40.51	0	0.00	40.85	36	960	3.75%
2019/02/20	10	40.07	0	0.00	40.00	10	948	1.05%
2019/02/18	10	40.25	3	39.75	40.15	7	935	0.75%
2019/02/15	3	41.35	0	0.00	39.70	3	921	0.33%
2019/02/14	0	0.00	10	40.95	40.85	-10	898	-1.11%
2019/02/13	14	39.25	0	0.00	42.00	14	858	1.63%
2019/01/25	0	0.00	5	37.32	37.30	-5	898	-0.56%
2019/01/18	0	0.00	2	37.40	37.60	-2	1,065	-0.19%
2019/01/17	58	37.52	0	0.00	37.50	58	1,114	5.21%
2019/01/14	33	38.02	0	0.00	38.15	33	1,261	2.62%
2019/01/07	1	36.80	0	0.00	36.60	1	1,413	0.07%
2018/12/21	0	0.00	7	36.90	37.50	-7	1,467	-0.48%
2018/12/20	1	37.80	0	0.00	37.35	1	1,464	0.07%
2018/12/19	7	38.70	0	0.00	38.80	7	1,456	0.48%
2018/12/14	0	0.00	1	36.85	36.95	-1	1,430	-0.07%
2018/12/13	0	0.00	7	37.70	37.50	-7	1,428	-0.49%
2018/12/10	4	36.38	0	0.00	36.50	4	1,447	0.28%
2018/12/06	8	36.71	0	0.00	36.25	8	1,445	0.55%
2018/12/05	1	39.40	60	38.97	39.15	-59	1,419	-4.16%
2018/12/04	60	41.31	0	0.00	40.60	60	1,419	4.23%
2018/11/22	0	0.00	2	39.13	38.40	-2	1,290	-0.15%
2018/11/21	2	34.40	0	0.00	38.80	2	1,246	0.16%
2018/11/14	0	0.00	1	36.60	36.85	-1	1,184	-0.08%
2018/11/13	1	35.10	0	0.00	36.50	1	1,183	0.08%
2018/11/09	0	0.00	1	37.50	36.95	-1	1,192	-0.08%
2018/11/08	1	37.20	1	37.25	37.20	0	1,202	0.00%
2018/11/07	0	0.00	1	38.00	37.65	-1	1,203	-0.08%
2018/11/06	2	37.20	0	0.00	37.05	2	1,222	0.16%
2018/11/01	0	0.00	5	38.20	39.00	-5	1,143	-0.44%
2018/10/30	0	0.00	3	35.68	35.90	-3	1,124	-0.27%
2018/10/29	2	36.13	0	0.00	35.70	2	1,124	0.18%
2018/10/26	1	38.05	1	39.00	37.05	0	1,136	0.00%
2018/10/25	2	37.83	1	37.60	38.20	1	1,105	0.09%
2018/10/24	0	0.00	1	38.70	40.00	-1	1,057	-0.09%
2018/10/23	1	38.75	0	0.00	38.25	1	995	0.10%
2018/10/22	0	0.00	1	36.55	39.00	-1	944	-0.11%
2018/10/18	7	37.74	51	36.43	37.75	-44	885	-4.97%
2018/10/17	96	37.52	0	0.00	36.40	96	836	11.48%