天鈺 (4961)-凱基-新莊券商分點個股進出

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
253.5
漲跌
▼8.0
漲幅
-3.06%
成交量
2,126張
產業
上市半導體類股
836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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/04/15	1	252.50	2	257.50	261.50	-1	3,024	-0.03%
2024/04/12	1	256.00	0	0.00	259.00	1	3,005	0.03%
2024/04/11	1	254.50	0	0.00	253.50	1	2,986	0.03%
2024/04/10	1	259.00	0	0.00	253.50	1	2,988	0.03%
2024/04/09	0	0.00	3	263.00	260.50	-3	2,958	-0.10%
2024/04/08	1.3	262.35	0	0.00	266.50	1.3	2,939	0.04%
2024/04/03	1	279.00	0	0.00	268.50	1	2,903	0.03%
2024/04/02	0	0.00	7	276.43	277.50	-7	2,859	-0.24%
2024/04/01	10	274.20	18.1	276.94	276.50	-8.1	2,842	-0.28%
2024/03/29	1	272.93	1	267.50	268.00	0	2,813	0.00%
2024/03/28	6.1	273.23	1	278.00	270.00	5.1	2,784	0.18%
2024/03/27	3	274.33	8	275.88	283.00	-5	2,719	-0.18%
2024/03/26	1	265.00	6	267.16	264.00	-5	2,546	-0.20%
2024/03/25	3	258.33	0	0.00	258.00	3	2,437	0.12%
2024/03/21	0	0.00	1	260.00	260.50	-1	2,443	-0.04%
2024/03/20	1	263.50	0	265.50	260.00	1	2,472	0.04%
2024/03/19	9	262.22	8	260.82	265.00	1	2,457	0.04%
2024/03/18	1	270.25	23	262.78	261.00	-22	2,431	-0.90%
2024/03/15	52	260.20	33	262.26	262.50	19	2,310	0.82%
2024/03/14	3	252.83	1	258.41	254.00	2	2,195	0.09%
2024/03/13	12	257.37	10	250.02	250.00	2	2,116	0.09%
2024/03/12	1	250.08	2	261.75	250.00	-1	2,063	-0.05%
2024/03/11	1	254.00	6.1	253.70	251.50	-5.1	1,948	-0.26%
2024/03/08	0.1	231.95	2.1	233.98	236.50	-2	1,878	-0.11%
2024/03/07	0	231.30	1	235.00	230.00	-1	1,949	-0.05%
2024/03/06	1	239.53	0	0.00	237.50	1	2,002	0.05%
2024/03/05	0.1	241.21	1	243.00	242.50	-0.9	2,150	-0.04%
2024/03/04	0	0.00	0.1	249.47	245.00	-0.1	2,174	0.00%
2024/03/01	1.2	245.00	0	0.00	243.50	1.2	2,180	0.05%
2024/02/29	0	241.33	0	0.00	241.50	0	2,200	0.00%
2024/02/27	4	245.25	1.1	245.70	245.00	3	2,182	0.14%
2024/02/26	0.1	245.63	0.1	249.40	245.00	0	2,188	0.00%
2024/02/23	0.1	248.83	0	0.00	245.50	0.1	2,188	0.00%
2024/02/22	2	250.50	0	0.00	251.00	2	2,187	0.09%
2024/02/21	4	255.88	6	261.50	254.50	-2	2,192	-0.09%
2024/02/20	16	248.47	16	254.75	262.50	0	2,163	0.00%
2024/02/01	0	0.00	12	234.00	232.50	-12	2,081	-0.58%
2024/01/29	0	0.00	1	237.50	237.50	-1	2,183	-0.05%
2024/01/26	0	0.00	12	235.00	235.00	-12	2,222	-0.54%
2024/01/24	0	0.00	2	240.50	238.00	-2	2,294	-0.09%
2024/01/23	3	242.17	0	0.00	239.50	3	2,350	0.13%
2024/01/17	0.3	242.00	0	0.00	237.00	0.3	2,350	0.01%
2024/01/16	1	241.50	1	239.50	239.50	0	2,351	0.00%
2024/01/05	0	0.00	2	244.50	244.50	-2	2,379	-0.08%
2024/01/04	1	242.00	4	243.50	243.00	-3	2,383	-0.13%
2023/12/29	9	257.56	0	0.00	257.50	9	2,425	0.37%
2023/12/28	0	0.00	10	264.00	259.00	-10	2,474	-0.40%
2023/12/27	10	265.25	0	0.00	266.50	10	2,526	0.40%
2023/12/26	1	264.00	1	262.00	262.00	0	2,554	0.00%
2023/12/25	0.3	265.50	0	0.00	260.50	0.3	2,611	0.01%
2023/12/21	1	255.00	0	0.00	255.00	1	2,823	0.04%
2023/12/19	0	254.50	0	0.00	255.00	0	2,846	0.00%
2023/12/18	1	253.50	3.7	254.96	259.50	-2.7	2,906	-0.09%
2023/12/15	3	261.17	1	256.00	256.00	2	2,993	0.07%
2023/12/14	1.2	262.00	1	259.50	259.00	0.2	3,121	0.00%
2023/12/13	1	267.00	0	0.00	261.50	1	3,094	0.03%
2023/12/12	1	268.00	0.2	275.00	269.00	0.8	3,389	0.02%
2023/12/08	11	282.36	12	280.67	281.00	-1	3,581	-0.03%
2023/12/07	3	286.17	4	287.75	285.00	-1	3,560	-0.03%
2023/12/06	3	286.00	2	285.50	285.50	1	3,547	0.03%
2023/12/05	4.3	283.47	0	0.00	284.50	4.3	3,548	0.12%
2023/12/04	22	292.57	23	291.50	291.00	-1	3,546	-0.03%
2023/12/01	2	289.75	1	289.50	289.50	1	3,492	0.03%
2023/11/30	9	292.28	28	291.57	282.50	-19	3,460	-0.55%
2023/11/29	1	273.50	0	0.00	277.00	1	3,370	0.03%
2023/11/28	6	268.42	6	272.50	271.00	0	3,335	0.00%
2023/11/27	0	0.00	9	274.94	275.00	-9	3,310	-0.27%
2023/11/24	11	267.00	0	0.00	266.50	11	3,286	0.33%
2023/11/22	1	274.50	0	0.00	273.50	1	3,288	0.03%
2023/11/21	4	276.25	0	0.00	275.50	4	3,282	0.12%
2023/11/20	14	276.89	2	279.50	281.00	12	3,268	0.37%
2023/11/17	6	274.92	12	270.29	277.00	-6	3,247	-0.18%
2023/11/14	0	0.00	0.1	262.50	262.50	-0.1	3,178	0.00%
2023/11/13	5	252.00	0	0.00	253.00	5	3,163	0.16%
2023/11/10	6	247.00	0	247.00	247.00	6	3,161	0.19%
2023/11/08	0	0.00	0	260.00	254.50	0	3,171	0.00%
2023/11/07	2	256.00	0.1	256.00	255.00	2	3,190	0.06%
2023/11/06	3.2	261.57	1	259.00	259.00	2.2	3,240	0.07%
2023/11/03	10	270.65	3	272.33	268.50	7	3,363	0.21%
2023/11/02	1	273.50	2.1	276.69	279.00	-1.1	3,438	-0.03%
2023/11/01	2	273.75	0	0.00	273.50	2	3,411	0.06%
2023/10/31	0.1	269.00	0	0.00	266.50	0.1	3,395	0.00%
2023/10/30	0	0.00	0.2	270.00	269.50	-0.2	3,360	-0.01%
2023/10/26	0	0.00	0	256.67	257.00	0	3,352	0.00%
2023/10/25	0	0.00	3	259.83	258.50	-3	3,367	-0.09%
2023/10/23	3	261.33	1	255.50	256.00	2	3,392	0.06%
2023/10/20	0	0.00	0	262.00	266.50	0	3,385	0.00%
2023/10/18	0	0.00	0.1	262.28	265.50	-0.1	3,394	0.00%
2023/10/12	0.1	266.00	0	0.00	269.00	0.1	3,384	0.00%
2023/10/11	1	267.00	1	265.50	266.50	0	3,381	0.00%
2023/10/06	1	270.00	2	275.00	275.00	-1	3,364	-0.03%
2023/10/05	1	274.91	0	0.00	272.50	1	3,348	0.03%
2023/10/03	1	282.50	0	0.00	280.50	1	3,290	0.03%
2023/09/28	1	277.00	1	280.00	277.00	0	3,202	0.00%
2023/09/27	3	271.17	4	274.38	274.50	-1	3,180	-0.03%
2023/09/26	10	262.00	14.5	265.47	264.50	-4.5	3,082	-0.15%
2023/09/25	1	257.00	11	256.27	257.00	-10	2,971	-0.34%
2023/09/22	3	251.00	1	252.00	253.50	2	2,968	0.07%
2023/09/21	11	255.09	10	255.00	255.00	1	3,039	0.03%
2023/09/20	11	254.00	19.3	262.64	251.50	-8.3	2,980	-0.28%
2023/09/19	28.4	250.15	21	257.36	250.50	7.4	2,908	0.25%
2023/09/18	2	258.50	0.7	258.50	258.50	1.4	2,808	0.05%
2023/09/06	46	160.93	42	159.24	156.50	4	2,869	0.14%
2023/09/05	0	0.00	18	154.08	157.50	-18	2,538	-0.71%
2023/09/04	3	143.00	6	143.83	143.50	-3	2,319	-0.13%
2023/08/31	8	142.75	9	143.94	143.50	-1	2,338	-0.04%
2023/08/30	5	140.00	8	142.50	143.00	-3	2,351	-0.13%
2023/08/29	22	139.95	9	146.00	139.50	13	2,350	0.55%
2023/08/28	0	0.00	20	143.80	144.50	-20	2,336	-0.86%
2023/08/25	0	0.00	1	141.50	142.00	-1	2,344	-0.04%
2023/08/24	5	142.00	35	140.14	140.00	-30	2,321	-1.29%
2023/08/22	0	0.00	5	133.00	131.00	-5	2,293	-0.22%
2023/08/18	16	128.09	0	0.00	127.00	16	2,298	0.70%
2023/08/17	0	0.00	3	125.50	130.50	-3	2,309	-0.13%
2023/08/14	13	127.08	2	127.00	126.50	11	2,321	0.47%
2023/08/10	33	133.86	5	133.90	132.50	28	2,344	1.19%
2023/08/07	0	0.00	2	141.00	142.50	-2	2,413	-0.08%
2023/08/02	2	142.50	2	142.75	140.50	0	2,484	0.00%
2023/08/01	1	143.50	0	0.00	143.50	1	2,516	0.04%
2023/07/31	2	142.00	1	141.00	141.00	1	2,524	0.04%
2023/07/28	6	149.08	3	149.17	148.00	3	2,540	0.12%
2023/07/27	2	141.25	7	140.00	146.00	-5	2,406	-0.21%
2023/07/26	6	132.75	0	0.00	133.00	6	2,364	0.25%
2023/07/19	0	0.00	1	138.00	138.00	-1	2,660	-0.04%
2023/07/17	1	139.50	0	0.00	137.00	1	2,870	0.03%
2023/07/14	1	138.50	0	0.00	138.50	1	3,035	0.03%
2023/06/30	0	0.00	1	143.00	143.00	-1	3,882	-0.03%
2023/06/27	1	141.50	0	0.00	141.00	1	3,905	0.03%
2023/06/26	2	151.25	0	150.50	150.00	2	3,915	0.05%
2023/06/21	2	154.00	0	0.00	154.50	2	3,917	0.05%
2023/06/16	0	0.00	0.3	162.50	160.00	-0.3	4,026	-0.01%
2023/06/15	0	0.00	21	166.10	168.00	-21	3,966	-0.53%
2023/06/14	1	164.00	0	0.00	164.50	1	4,044	0.02%
2023/06/13	11	167.36	11	166.91	167.00	0	4,042	0.00%
2023/06/12	0	0.00	1	167.50	168.00	-1	4,040	-0.02%
2023/06/09	20	162.00	0	0.00	162.00	20	4,005	0.50%
2023/06/07	0	0.00	2	161.50	162.00	-2	4,145	-0.05%
2023/06/05	0	0.00	2	160.50	161.00	-2	4,265	-0.05%
2023/06/02	0.1	158.50	0	0.00	159.00	0.1	4,281	0.00%
2023/05/30	1	156.00	0	0.00	155.50	1	4,659	0.02%
2023/05/19	1	155.00	0	0.00	152.50	1	6,894	0.01%
2023/05/18	1	155.00	1	153.50	153.50	0	7,045	0.00%
2023/05/16	0	0.00	1	153.00	153.50	-1	7,100	-0.01%
2023/05/15	0	0.00	1	149.00	148.00	-1	7,069	-0.01%
2023/05/08	1	153.50	0	0.00	157.50	1	7,241	0.01%
2023/05/04	1	154.00	0	0.00	154.50	1	7,351	0.01%
2023/05/02	1	156.50	0	0.00	156.50	1	7,439	0.01%
2023/04/28	2	164.50	0	0.00	158.00	2	7,469	0.03%
2023/04/26	1	158.00	4	155.88	156.50	-3	7,423	-0.04%
2023/04/25	2	158.04	1	157.00	157.50	1	7,555	0.01%
2023/04/21	1	163.50	1	160.00	156.00	0	7,779	0.00%
2023/04/20	2	165.50	6	166.33	163.50	-4	7,952	-0.05%
2023/04/19	11	177.95	2	176.25	173.50	9	8,190	0.11%
2023/04/18	1	186.50	3	185.67	184.50	-2	8,378	-0.02%
2023/04/17	1	182.50	103	181.24	181.00	-102	8,475	-1.20%	大賣/鉅額交易
2023/04/14	5	180.30	9	179.83	182.50	-4	8,436	-0.05%
2023/04/13	1	178.00	1	175.00	174.50	0	8,414	0.00%
2023/04/12	0	0.00	1	175.00	176.00	-1	8,385	-0.01%
2023/04/11	0	0.00	3	178.00	179.00	-3	8,325	-0.04%
2023/04/10	1	171.50	1	171.50	170.50	0	8,223	0.00%
2023/04/07	2	175.99	0	0.00	173.50	2	8,328	0.02%
2023/03/31	1	168.50	0	0.00	168.50	1	8,239	0.01%
2023/03/30	0	0.00	1	167.00	167.00	-1	8,245	-0.01%
2023/03/28	1	170.00	0	0.00	167.00	1	8,264	0.01%
2023/03/27	1	175.50	1	171.50	170.50	0	8,261	0.00%
2023/03/24	2	176.50	0	0.00	174.50	2	8,263	0.02%
2023/03/23	2	176.00	2	177.25	177.00	0	8,309	0.00%
2023/03/22	1	177.00	4	178.25	176.00	-3	8,285	-0.04%
2023/03/21	1	179.00	2	176.25	175.50	-1	8,227	-0.01%
2023/03/20	1	175.00	1	174.50	174.50	0	8,162	0.00%
2023/03/17	6	174.75	6	172.58	171.00	0	8,124	0.00%
2023/03/16	6	169.50	3	169.83	168.00	3	8,040	0.04%
2023/03/15	0	0.00	1	171.50	167.50	-1	8,036	-0.01%
2023/03/14	3	164.00	3.1	164.65	166.00	-0.1	8,043	0.00%
2023/03/13	1	164.50	0	0.00	163.50	1	8,172	0.01%
2023/03/10	1	170.50	2	168.25	165.50	-1	8,167	-0.01%
2023/03/09	3	175.67	1	172.00	172.00	2	8,123	0.02%
2023/03/08	0	0.00	4.1	177.35	177.00	-4.1	8,065	-0.05%
2023/03/07	3	175.83	1	175.50	175.50	2	8,032	0.02%
2023/03/06	2	176.75	4	176.25	176.00	-2	8,015	-0.02%
2023/03/03	9	177.72	7	175.43	174.50	2	7,949	0.03%
2023/03/02	2	173.25	2.3	173.83	175.00	-0.3	7,760	0.00%
2023/03/01	1	170.00	3	172.50	170.00	-2	7,633	-0.03%
2023/02/24	3	167.67	1.3	168.63	166.50	1.7	7,552	0.02%
2023/02/23	4	171.38	2	169.00	168.50	2	7,509	0.03%
2023/02/22	3.3	169.41	4	171.25	169.00	-0.7	7,412	-0.01%
2023/02/21	11.2	179.70	84	178.42	179.50	-72.8	7,333	-0.99%
2023/02/20	85	169.22	21	172.00	181.00	64	7,155	0.89%
2023/02/17	78	161.80	13	163.77	165.50	65	6,858	0.95%
2023/02/16	1	152.00	4.1	155.93	158.50	-3.1	6,025	-0.05%
2023/02/15	0	0.00	0.5	145.50	144.50	-0.5	6,039	-0.01%
2023/02/14	49	144.90	1	143.50	145.00	48	6,152	0.78%
2023/02/09	1	146.50	10	144.00	143.50	-9	6,815	-0.13%
2023/02/08	54.1	147.51	65	148.74	147.50	-10.9	6,789	-0.16%
2023/02/07	10	145.50	7	145.21	146.50	3	6,656	0.05%
2023/02/06	1	142.50	2	141.25	141.00	-1	6,628	-0.02%
2023/02/03	10	141.70	3	142.50	141.00	7	6,621	0.11%
2023/02/02	5.5	145.09	5	144.80	148.00	0.5	6,567	0.01%
2023/02/01	2	143.50	2	142.50	143.00	0	6,528	0.00%
2023/01/31	8	144.56	11	143.91	144.00	-3	6,539	-0.05%
2023/01/30	2	140.00	2	141.25	142.00	0	6,434	0.00%
2023/01/17	0	0.00	3	135.50	135.50	-3	6,421	-0.05%
2023/01/16	0	0.00	2	138.00	138.00	-2	6,464	-0.03%
2023/01/13	6	140.42	3	137.00	139.50	3	6,533	0.05%
2023/01/12	5	141.00	3	140.33	141.00	2	6,501	0.03%
2023/01/11	4.1	141.89	7	142.21	142.50	-2.9	6,492	-0.04%
2023/01/10	9	140.39	9	138.50	141.50	0	6,728	0.00%
2023/01/09	9.3	136.66	22	135.59	137.00	-12.8	6,614	-0.19%
2023/01/06	21	129.55	3.4	132.40	133.00	17.6	6,260	0.28%
2023/01/05	2	128.75	25	127.70	127.00	-23	5,932	-0.39%
2023/01/04	2	123.75	7	124.86	126.00	-5	5,738	-0.09%
2023/01/03	3	123.00	2	120.00	123.00	1	5,628	0.02%
2022/12/30	0.1	118.00	0	0.00	115.50	0.1	5,479	0.00%
2022/12/29	0.7	117.79	0	0.00	117.50	0.7	5,479	0.01%
2022/12/28	0	118.00	0.2	117.33	116.00	-0.2	5,504	0.00%
2022/12/27	0.2	122.02	10	124.00	121.50	-9.8	5,482	-0.18%
2022/12/26	0	0.00	8	116.13	116.50	-8	5,364	-0.15%
2022/12/20	1	121.00	2	114.75	115.00	-1	5,484	-0.02%
2022/12/19	1	120.50	10	123.00	120.50	-9	5,499	-0.16%
2022/12/16	13	120.92	1	121.00	121.50	12	5,490	0.22%
2022/12/15	0	0.00	3	123.17	122.50	-3	5,462	-0.05%
2022/12/14	0	0.00	21	116.31	120.00	-21	5,372	-0.39%
2022/12/12	1	116.00	0	0.00	116.50	1	5,358	0.02%
2022/12/08	1	118.00	1	119.00	120.00	0	5,345	0.00%
2022/12/07	22	120.18	0	0.00	117.50	22	5,331	0.41%
2022/12/06	20	123.38	5	121.00	121.00	15	5,297	0.28%
2022/12/05	31	131.89	0	0.00	128.00	31	5,222	0.59%
2022/12/02	0	0.00	23	126.30	128.00	-23	5,051	-0.46%
2022/12/01	6	126.92	1	126.50	125.50	5	4,997	0.10%
2022/11/30	1	124.50	7	124.50	125.00	-6	4,964	-0.12%
2022/11/29	17	120.29	0	0.00	121.00	17	4,974	0.34%
2022/11/28	16	122.50	6	123.42	122.00	10	4,960	0.20%
2022/11/25	4.1	122.74	0	0.00	120.50	4.1	4,962	0.08%
2022/11/24	0.2	122.17	5.6	124.23	124.50	-5.5	4,965	-0.11%
2022/11/23	4	122.00	3	124.00	120.50	1	4,938	0.02%
2022/11/21	1	124.00	1	120.00	120.00	0	4,934	0.00%
2022/11/18	1	127.00	0	0.00	123.00	1	4,923	0.02%
2022/11/17	5	128.60	3	132.17	127.00	2	4,886	0.04%
2022/11/16	10.2	128.98	54	130.63	129.00	-43.8	4,805	-0.91%
2022/11/15	6.2	125.45	2	123.50	127.50	4.2	4,727	0.09%
2022/11/14	3	118.33	20	118.03	123.50	-17	4,713	-0.36%
2022/11/11	11	125.86	42	132.85	123.00	-31	4,723	-0.66%
2022/11/10	1	125.00	3	125.17	125.00	-2	4,583	-0.04%
2022/11/09	8	125.81	10.1	126.33	125.50	-2.1	4,502	-0.05%
2022/11/08	2	116.00	4	119.25	121.00	-2	4,138	-0.05%
2022/11/07	4	109.75	25	110.72	110.00	-21	4,134	-0.51%
2022/11/04	1	106.00	1	106.50	106.50	0	4,062	0.00%
2022/11/03	1.1	107.82	1	106.50	108.00	0.1	4,050	0.00%
2022/11/02	5	105.90	7	105.43	105.50	-2	4,032	-0.05%
2022/11/01	7	104.00	0	0.00	103.50	7	4,043	0.17%
2022/10/31	1	104.00	2	104.50	104.00	-1	4,042	-0.02%
2022/10/27	4	105.25	4	105.25	105.50	0	4,100	0.00%
2022/10/26	1	104.00	3	102.33	104.50	-2	4,061	-0.05%
2022/10/25	1	106.00	0	0.00	103.50	1	4,011	0.02%
2022/10/24	14	108.54	12	108.63	105.50	2	3,958	0.05%
2022/10/21	12	110.04	0	0.00	105.00	12	3,877	0.31%
2022/10/20	11	109.59	14	108.75	110.50	-3	3,736	-0.08%
2022/10/19	5	111.80	5	111.20	112.00	0	3,619	0.00%
2022/10/18	54	110.67	32	111.36	111.50	22	3,478	0.63%
2022/10/17	3	100.43	22	100.97	107.50	-19	3,097	-0.61%
2022/10/14	10	95.10	0	0.00	98.00	10	2,972	0.34%
2022/10/11	10	98.50	0	0.00	98.30	10	2,953	0.34%
2022/10/05	0	0.00	1	100.00	100.00	-1	2,988	-0.03%
2022/10/03	2	96.30	2	95.80	95.80	0	2,945	0.00%
2022/09/30	0	0.00	1	89.00	93.20	-1	2,965	-0.03%
2022/09/29	1	90.80	0	0.00	90.80	1	2,983	0.03%
2022/09/28	0	91.20	0	0.00	90.20	0	3,006	0.00%
2022/09/27	1	96.39	6	95.63	96.00	-5	3,039	-0.16%
2022/09/26	6	97.60	11	102.91	97.60	-5	3,029	-0.17%
2022/09/21	2	108.50	1	108.00	108.00	1	3,083	0.03%
2022/09/19	1	107.50	1	108.50	107.50	0	3,120	0.00%
2022/09/16	1	109.50	1	111.00	109.00	0	3,147	0.00%
2022/09/15	11	114.14	0	0.00	112.00	11	3,187	0.35%
2022/09/08	1	116.00	1	115.50	115.50	0	3,399	0.00%
2022/09/07	1	114.50	0	0.00	114.00	1	3,426	0.03%
2022/09/05	40	122.87	0	0.00	116.00	40	3,434	1.17%
2022/09/01	0	0.00	30	126.17	122.00	-30	3,414	-0.88%
2022/08/31	1	127.50	0	0.00	127.50	1	3,398	0.03%
2022/08/30	10	124.00	0	0.00	124.50	10	3,380	0.30%
2022/08/24	1	125.50	1	124.00	124.00	0	3,720	0.00%
2022/08/23	41	125.43	1	125.50	125.00	40	3,712	1.08%
2022/08/22	1	129.00	39	127.60	127.50	-38	3,696	-1.03%
2022/08/19	1.6	131.99	1	128.50	127.50	0.6	3,623	0.02%
2022/08/18	31	128.10	4	131.38	130.00	27	3,525	0.77%
2022/08/17	12	121.50	1	121.50	121.50	11	3,343	0.33%
2022/08/16	10	123.25	3	123.33	122.50	7	3,325	0.21%
2022/08/15	13	122.00	5	121.90	123.50	8	3,290	0.24%
2022/08/12	5	116.00	3.3	114.47	117.50	1.7	3,119	0.05%
2022/08/11	2	107.25	7	107.50	107.00	-5	3,041	-0.16%
2022/08/08	0	0.00	2	107.00	107.00	-2	3,071	-0.07%
2022/08/05	5	106.00	2	105.50	105.00	3	3,021	0.10%
2022/08/04	2	104.78	2.4	106.58	104.50	-0.4	2,996	-0.01%
2022/08/03	4	133.38	1	134.00	130.50	3	2,889	0.10%
2022/08/02	2	137.00	0	0.00	136.00	2	2,857	0.07%
2022/08/01	0	0.00	2	140.50	141.00	-2	2,866	-0.07%
2022/07/27	2	143.75	3	144.00	147.00	-1	2,882	-0.03%
2022/07/26	0	0.00	1	142.50	142.50	-1	2,882	-0.03%
2022/07/22	1	148.00	0	0.00	146.00	1	2,941	0.03%
2022/07/21	1	144.50	1	145.50	147.00	0	2,959	0.00%
2022/07/20	2	143.25	3	144.00	144.00	-1	2,950	-0.03%
2022/07/19	0	0.00	3	138.00	139.00	-3	2,926	-0.10%
2022/07/18	1	135.50	1	136.50	136.50	0	2,925	0.00%
2022/07/14	3	133.50	3	131.17	133.50	0	2,917	0.00%
2022/07/12	1	125.00	1	126.50	124.50	0	2,865	0.00%
2022/07/11	1.3	129.77	1	131.00	129.00	0.3	2,867	0.01%
2022/07/08	2	131.25	3	132.50	132.00	-1	2,857	-0.03%
2022/07/07	1	127.50	1	128.50	128.50	0	2,818	0.00%
2022/07/06	2	125.75	1	124.00	122.50	1	2,781	0.04%
2022/07/05	0	0.00	1	127.50	128.50	-1	2,753	-0.04%
2022/07/04	4	130.00	4	129.75	130.00	0	2,670	0.00%
2022/07/01	3	131.33	2	128.75	127.50	1	2,669	0.04%
2022/06/30	6	135.25	5	136.20	135.00	1	2,602	0.04%
2022/06/29	2	141.25	3	140.83	140.50	-1	2,576	-0.04%
2022/06/28	2	143.00	1	146.50	140.50	1	2,551	0.04%
2022/06/27	1	146.00	1	146.00	146.00	0	2,535	0.00%
2022/06/24	0	0.00	0	143.67	140.00	0	2,512	0.00%
2022/06/23	2	140.25	3	142.67	141.50	-1	2,494	-0.04%
2022/06/22	2	141.25	0.4	142.50	140.50	1.6	2,456	0.07%
2022/06/21	0	150.00	1	152.50	152.50	-1	2,395	-0.04%
2022/06/20	2	153.75	3	152.50	146.50	-1	2,378	-0.04%
2022/06/17	0	160.00	0	0.00	158.00	0	2,321	0.00%
2022/06/16	1	166.00	1	171.50	165.00	0	2,276	0.00%
2022/06/15	1	175.00	0	0.00	173.00	1	2,267	0.04%
2022/06/14	1	171.01	0	0.00	176.50	1	2,294	0.04%
2022/06/13	1	174.01	1	175.00	172.50	0	2,286	0.00%
2022/06/08	0.2	188.00	0	0.00	186.00	0.2	2,281	0.01%
2022/06/06	6	191.58	1	191.00	190.50	5	2,290	0.22%
2022/06/02	11	200.09	0	0.00	196.00	11	2,280	0.48%
2022/06/01	3	197.67	4	198.75	199.00	-1	2,180	-0.05%
2022/05/31	1	183.50	0	0.00	184.00	1	1,983	0.05%
2022/05/30	1	180.50	1	182.00	182.00	0	1,991	0.00%
2022/05/27	0	175.75	0	0.00	176.00	0	2,009	0.00%
2022/05/25	1	176.50	0	0.00	177.50	1	2,114	0.05%
2022/05/23	0	181.00	0	0.00	180.50	0	2,188	0.00%
2022/05/20	0	186.50	0	0.00	187.00	0	2,176	0.00%
2022/05/19	1	184.00	0	184.50	189.50	1	2,181	0.05%
2022/05/18	1	191.00	4	189.50	189.00	-3	2,160	-0.14%
2022/05/16	1	180.50	0	0.00	176.50	1	2,128	0.05%
2022/05/13	0	179.00	0	0.00	180.50	0	2,128	0.00%
2022/05/09	3	177.50	0	0.00	175.00	3	2,281	0.13%
2022/05/06	0.1	182.30	0	0.00	183.00	0.1	2,294	0.00%
2022/05/03	0	0.00	0	179.00	179.50	0	2,330	0.00%
2022/04/29	0	0.00	2	175.75	175.50	-2	2,383	-0.08%
2022/04/28	2	169.50	1	169.00	170.00	1	2,389	0.04%
2022/04/27	1	165.50	2	164.00	165.00	-1	2,384	-0.04%
2022/04/25	1	177.00	0	0.00	176.00	1	2,426	0.04%
2022/04/22	0	0.00	1	185.50	185.50	-1	2,465	-0.04%
2022/04/21	0	187.00	0	188.00	188.00	0	2,549	0.00%
2022/04/20	0	189.50	0	0.00	188.00	0	2,676	0.00%
2022/04/18	0	0.00	1	191.50	186.00	-1	3,069	-0.03%
2022/04/15	0	191.00	0	0.00	191.00	0	3,135	0.00%
2022/04/14	1	200.00	3	200.50	200.00	-2	3,263	-0.06%
2022/04/13	0	0.00	1	201.00	201.00	-1	3,455	-0.03%
2022/04/12	1	199.50	0	0.00	199.50	1	3,688	0.03%
2022/04/11	0	199.50	0	0.00	201.00	0	3,765	0.00%
2022/04/08	0	203.50	0	0.00	203.00	0	3,789	0.00%
2022/04/07	1	203.51	0	0.00	199.50	1	3,811	0.03%
2022/04/06	1	202.00	1	203.00	203.00	0	3,804	0.00%
2022/04/01	0	203.50	0	0.00	205.50	0	3,868	0.00%
2022/03/31	0	0.00	0	207.50	205.50	0	3,920	0.00%
2022/03/30	1	208.50	0	0.00	209.00	1	4,063	0.02%
2022/03/29	1	209.00	0	0.00	208.00	1	4,131	0.02%
2022/03/25	1	216.00	0	0.00	212.50	1	4,322	0.02%
2022/03/24	0	0.00	0	215.50	215.50	0	4,511	0.00%
2022/03/23	0	217.50	0	0.00	216.00	0	4,764	0.00%
2022/03/22	0	0.00	1	212.51	213.50	-1	5,253	-0.02%
2022/03/21	0.1	219.00	1	219.50	217.50	-0.9	5,380	-0.02%
2022/03/17	0	214.50	1	215.00	215.50	-1	5,503	-0.02%
2022/03/15	0.5	208.00	0	0.00	204.00	0.5	5,606	0.01%
2022/03/11	0	0.00	1	211.00	210.50	-1	6,001	-0.02%
2022/03/10	1	211.50	1	210.50	213.00	0	6,114	0.00%
2022/03/09	1	204.50	0	0.00	204.50	1	6,145	0.02%
2022/03/08	0	0.00	1	200.00	198.00	-1	6,239	-0.02%
2022/03/07	1	207.00	10	207.75	205.50	-9	6,302	-0.14%
2022/03/04	1	218.50	1	218.50	217.50	0	6,327	0.00%
2022/03/03	2	223.00	0	0.00	220.00	2	6,458	0.03%
2022/02/25	0	0.00	2	218.50	221.00	-2	6,628	-0.03%
2022/02/24	1	213.50	1	215.00	213.50	0	6,683	0.00%
2022/02/23	0	0.00	3	220.33	220.00	-3	6,765	-0.04%
2022/02/22	1.2	213.58	0	0.00	211.50	1.2	7,017	0.02%
2022/02/21	1	213.50	5	217.50	218.50	-4	7,564	-0.05%
2022/02/18	0	0.00	3	216.33	217.50	-3	8,065	-0.04%
2022/02/17	3	218.00	3	219.33	217.50	0	8,201	0.00%
2022/02/16	3	220.66	0	0.00	219.00	3	8,291	0.04%
2022/02/15	0	0.00	1	214.50	213.50	-1	8,324	-0.01%
2022/02/14	2.2	212.18	0	0.00	212.00	2.2	8,398	0.03%
2022/02/11	0	0.00	0	222.00	220.00	0	8,439	0.00%
2022/02/10	2.1	221.25	0	224.83	220.50	2	8,669	0.02%
2022/02/09	10	221.20	5	219.70	225.00	5	8,714	0.06%
2022/02/08	0	215.14	1	214.50	215.00	-1	8,781	-0.01%
2022/02/07	0.1	205.50	0	0.00	208.00	0.1	8,799	0.00%
2022/01/25	1	208.00	0	0.00	206.00	1	8,938	0.01%
2022/01/24	0	0.00	1	209.50	213.50	-1	8,997	-0.01%
2022/01/21	2	213.50	0	0.00	211.00	2	9,094	0.02%
2022/01/20	1	220.00	0	0.00	221.00	1	9,324	0.01%
2022/01/18	1	226.00	0	0.00	224.00	1	9,573	0.01%
2022/01/17	0	0.00	2	223.50	225.00	-2	9,576	-0.02%
2022/01/14	2.2	218.41	1	220.50	224.50	1.2	9,618	0.01%
2022/01/13	3	217.67	3	221.00	223.00	0	9,859	0.00%
2022/01/12	8	222.13	3	215.33	216.50	5	9,788	0.05%
2022/01/11	0	0.00	1	242.00	235.00	-1	9,581	-0.01%
2022/01/10	0.1	242.00	0	0.00	245.50	0.1	9,588	0.00%
2022/01/07	2.1	245.04	0	0.00	240.00	2.1	9,654	0.02%
2022/01/06	3	254.00	1	261.00	250.00	2	9,635	0.02%
2022/01/05	7.1	270.73	14	270.04	262.50	-6.9	9,570	-0.07%
2022/01/04	0	0.00	1	288.00	282.50	-1	9,419	-0.01%
2021/12/30	1	282.00	0	0.00	282.00	1	9,616	0.01%
2021/12/27	0	0.00	1.1	283.82	284.00	-1.1	10,187	-0.01%
2021/12/24	21	287.31	8	287.63	282.50	13	10,270	0.13%
2021/12/23	6	284.08	8	283.31	282.00	-2	10,288	-0.02%
2021/12/22	4	283.38	11.1	282.07	281.00	-7.1	10,301	-0.07%
2021/12/21	1	282.50	3	280.17	282.50	-2	10,381	-0.02%
2021/12/20	3	285.48	0	0.00	282.50	3	10,307	0.03%
2021/12/17	3	287.67	3	288.33	290.50	0	10,192	0.00%
2021/12/16	9	286.39	11.1	287.94	287.00	-2.1	9,992	-0.02%
2021/12/15	5	266.00	8	269.06	272.50	-3	9,609	-0.03%
2021/12/14	8	265.75	0	0.00	259.00	8	9,553	0.08%
2021/12/13	3	268.83	2	268.00	270.50	1	9,539	0.01%
2021/12/10	1	264.00	7	265.00	265.50	-6	9,557	-0.06%
2021/12/09	10	270.00	1	268.00	261.50	9	9,555	0.09%
2021/12/08	2	270.00	12	267.92	268.50	-10	9,555	-0.10%
2021/12/07	2.1	272.24	2	278.50	267.00	0.1	9,599	0.00%
2021/12/06	3.2	260.10	6	263.42	264.50	-2.8	9,410	-0.03%
2021/12/03	0.1	255.83	0	0.00	254.50	0.1	9,447	0.00%
2021/12/02	5	261.50	0	0.00	254.50	5	9,558	0.05%
2021/12/01	0	0.00	7	254.64	257.50	-7	9,695	-0.07%
2021/11/30	10.1	248.65	1	244.50	248.50	9.1	9,809	0.09%
2021/11/29	4	244.13	4	247.50	246.50	0	9,874	0.00%
2021/11/26	4	253.38	37	255.67	251.00	-33	9,929	-0.33%
2021/11/25	3	254.33	0.1	257.00	253.00	3	10,021	0.03%
2021/11/24	8.1	256.60	1.2	256.48	257.50	6.9	10,071	0.07%
2021/11/23	4	258.25	11	256.95	256.50	-7	10,093	-0.07%
2021/11/19	3.2	269.73	20.1	273.01	268.50	-16.9	10,232	-0.17%
2021/11/18	25	266.26	10	268.85	264.50	15	10,168	0.15%
2021/11/17	20	249.65	25.6	250.03	255.00	-5.6	9,799	-0.06%
2021/11/16	0	0.00	6	231.83	232.00	-6	9,604	-0.06%
2021/11/15	1	227.00	3	229.00	226.00	-2	9,735	-0.02%
2021/11/12	0	0.00	1	221.50	221.00	-1	10,128	-0.01%
2021/11/11	2	225.00	1	221.50	220.00	1	10,218	0.01%
2021/11/10	2	218.25	5	219.70	219.50	-3	10,290	-0.03%
2021/11/09	20	226.85	7	224.64	221.50	13	10,373	0.13%
2021/11/08	6	215.00	7	215.50	216.00	-1	10,265	-0.01%
2021/11/05	8	213.19	10	211.15	211.50	-2	10,462	-0.02%
2021/11/04	1	205.00	2	206.50	205.50	-1	10,533	-0.01%
2021/11/03	7	209.50	4	207.63	208.50	3	10,766	0.03%
2021/11/02	1	202.00	0	0.00	200.50	1	10,905	0.01%
2021/11/01	0	0.00	1	209.00	208.50	-1	11,120	-0.01%
2021/10/29	1.1	216.91	14	215.39	213.00	-12.9	11,295	-0.11%
2021/10/28	7	215.29	5	218.20	216.50	2	11,663	0.02%
2021/10/27	1.2	202.50	2	204.50	205.00	-0.8	11,675	-0.01%
2021/10/26	5	201.60	10	201.30	199.50	-5	11,770	-0.04%
2021/10/25	2	192.25	8	190.25	193.50	-6	11,769	-0.05%
2021/10/22	8	190.88	3	194.67	191.00	5	11,912	0.04%
2021/10/21	14	200.43	6	203.00	194.50	8	12,062	0.07%
2021/10/20	5	191.60	1	192.00	193.50	4	12,121	0.03%
2021/10/19	3	191.00	4	191.88	191.00	-1	12,609	-0.01%
2021/10/18	1	181.50	2	186.00	185.50	-1	12,719	-0.01%
2021/10/15	4	186.88	1	190.00	185.00	3	12,805	0.02%
2021/10/14	1	183.50	6	181.75	184.00	-5	12,805	-0.04%
2021/10/13	6	176.50	5	183.20	177.00	1	12,715	0.01%
2021/10/12	2	188.00	2	190.00	181.50	0	12,664	0.00%
2021/10/08	0	0.00	1	197.00	188.50	-1	12,660	-0.01%
2021/10/07	13	194.50	4	194.75	191.50	9	12,590	0.07%
2021/10/06	18.3	192.26	8	194.06	189.00	10.3	12,516	0.08%
2021/10/05	3	193.33	4	190.75	195.50	-1	12,300	-0.01%
2021/10/04	1	180.50	3	186.50	178.00	-2	12,103	-0.02%
2021/10/01	5	189.70	3	191.00	189.50	2	12,057	0.02%
2021/09/30	1	195.50	3	194.83	195.50	-2	12,032	-0.02%
2021/09/29	1	201.00	0	0.00	199.00	1	12,076	0.01%
2021/09/28	2	211.75	2	215.75	208.50	0	12,365	0.00%
2021/09/24	1	204.50	2	208.00	207.50	-1	12,606	-0.01%
2021/09/23	1	202.00	1.2	202.33	201.50	-0.2	12,705	0.00%
2021/09/22	1	201.00	0	0.00	200.50	1	12,799	0.01%
2021/09/17	1	210.00	1	213.50	213.50	0	12,770	0.00%
2021/09/16	1	206.50	0	0.00	206.00	1	12,761	0.01%
2021/09/15	0	0.00	2	206.00	210.50	-2	12,800	-0.02%
2021/09/14	1.1	213.47	1	213.50	210.00	0.1	12,875	0.00%
2021/09/13	4.1	210.77	0	0.00	210.00	4.1	12,984	0.03%
2021/09/10	3	213.67	3	217.33	218.00	0	13,122	0.00%
2021/09/09	0	0.00	8	212.69	213.50	-8	13,053	-0.06%
2021/09/08	2	211.25	3.6	209.61	207.00	-1.6	13,004	-0.01%
2021/09/07	2	213.75	1	218.00	213.00	1	13,018	0.01%
2021/09/06	14	219.61	2	220.25	212.00	12	13,121	0.09%
2021/09/03	4	234.38	5	232.80	231.50	-1	13,002	-0.01%
2021/09/02	3.1	231.80	2	237.00	228.00	1.1	13,116	0.01%
2021/09/01	3	234.00	2	237.00	237.00	1	13,352	0.01%
2021/08/31	3	230.00	5	231.90	229.00	-2	13,326	-0.02%
2021/08/27	3	226.33	3	224.67	226.50	0	13,384	0.00%
2021/08/26	4.1	225.48	0	0.00	226.00	4.1	13,595	0.03%
2021/08/25	0.1	226.00	2	230.75	232.00	-1.9	13,844	-0.01%
2021/08/24	3	226.83	2	223.00	222.50	1	14,243	0.01%
2021/08/23	3	235.00	2	236.50	234.00	1	14,417	0.01%
2021/08/20	1	221.00	0	0.00	228.00	1	14,704	0.01%
2021/08/19	4.3	230.54	2	230.25	221.00	2.3	15,041	0.02%
2021/08/18	5.2	236.50	5	233.60	245.50	0.2	15,380	0.00%
2021/08/17	3.5	257.00	0	0.00	248.00	3.5	15,221	0.02%
2021/08/16	3	261.33	2	264.50	263.50	1	15,504	0.01%
2021/08/13	4.2	271.52	1	270.00	266.50	3.2	15,771	0.02%
2021/08/12	3.1	279.39	0	0.00	277.00	3.1	16,288	0.02%
2021/08/11	4.3	286.06	4.5	283.34	281.00	-0.2	16,540	0.00%
2021/08/10	4.6	292.51	1	293.50	293.50	3.6	16,531	0.02%
2021/08/09	7	296.07	6	299.33	291.00	1	16,737	0.01%
2021/08/06	16	314.38	13	309.88	308.00	3	17,109	0.02%
2021/08/05	2	316.75	0	0.00	313.00	2	17,368	0.01%
2021/08/04	5.2	307.40	17	307.35	311.50	-11.8	17,775	-0.07%
2021/08/03	7.1	301.97	2	309.75	302.50	5.1	17,640	0.03%
2021/08/02	0	0.00	11	306.05	308.00	-11	17,509	-0.06%
2021/07/30	3.2	282.22	2	284.25	280.00	1.2	17,665	0.01%
2021/07/29	6	275.42	2	278.00	277.00	4	17,938	0.02%
2021/07/28	4.2	284.31	2	283.00	275.00	2.2	17,987	0.01%
2021/07/27	6	301.50	12	308.63	294.00	-6	18,201	-0.03%
2021/07/26	6	311.50	15	312.33	308.00	-9	18,245	-0.05%
2021/07/23	21	303.98	28	308.50	293.00	-7	18,170	-0.04%
2021/07/22	8	290.00	12.1	286.02	292.00	-4.1	17,903	-0.02%
2021/07/21	7.1	276.30	4	269.50	265.50	3.1	17,884	0.02%
2021/07/20	5	285.90	3	284.67	280.00	2	17,950	0.01%
2021/07/19	3	296.50	1	295.50	298.00	2	18,202	0.01%
2021/07/16	1	291.00	4	300.00	293.00	-3	18,493	-0.02%
2021/07/15	10	295.75	1	300.00	294.50	9	18,749	0.05%
2021/07/14	8.3	290.40	7	293.36	297.50	1.3	18,984	0.01%
2021/07/13	8	297.81	12	293.88	290.00	-4	19,197	-0.02%
2021/07/12	4.1	302.17	3	306.67	301.00	1.1	19,561	0.01%
2021/07/09	2	305.50	6	305.33	303.00	-4	19,967	-0.02%
2021/07/08	1	315.00	9	315.22	313.00	-8	20,442	-0.04%
2021/07/07	4	313.13	13	321.19	311.50	-9	20,778	-0.04%
2021/07/06	11.1	323.38	2	327.00	318.00	9.1	21,045	0.04%
2021/07/05	18	334.03	22.4	331.95	334.00	-4.3	21,315	-0.02%
2021/07/02	7	317.29	14	318.25	319.50	-7	21,064	-0.03%
2021/07/01	18	316.61	8	316.00	311.00	10	20,890	0.05%
2021/06/30	4.1	307.51	19.1	308.24	307.50	-15	20,642	-0.07%
2021/06/29	21.3	298.92	1	305.00	295.50	20.3	20,487	0.10%
2021/06/28	9	291.39	4	289.00	295.00	5	20,342	0.02%
2021/06/25	1	295.00	0	0.00	290.00	1	20,256	0.00%
2021/06/24	9.3	292.56	10	289.85	293.00	-0.7	20,188	0.00%
2021/06/23	3	292.83	3	294.00	293.00	0	20,102	0.00%
2021/06/22	10	292.05	11	285.82	283.00	-1	19,932	-0.01%
2021/06/21	7	299.71	10	302.10	290.00	-3	19,755	-0.02%
2021/06/18	8	320.88	14	317.57	315.50	-6	19,568	-0.03%
2021/06/17	5.4	318.07	0	0.00	319.00	5.4	19,999	0.03%
2021/06/16	8	329.25	2	330.50	320.00	6	20,601	0.03%
2021/06/15	10.2	330.25	12	336.17	337.50	-1.8	20,655	-0.01%
2021/06/11	16	322.56	2	322.25	319.00	14	20,896	0.07%
2021/06/10	6.1	333.92	18	332.61	320.50	-12	21,010	-0.06%
2021/06/09	19.1	319.31	35.2	318.81	325.00	-16.1	21,136	-0.08%
2021/06/08	9.1	310.15	2	317.00	309.50	7.1	21,276	0.03%
2021/06/07	7.1	309.52	12	308.29	308.00	-5	21,834	-0.02%
2021/06/04	2	315.50	1	317.50	315.00	1	22,590	0.00%
2021/06/03	5.4	318.29	2	314.25	317.50	3.4	23,132	0.01%
2021/06/02	3	308.17	3	306.33	308.00	0	22,840	0.00%
2021/06/01	49	341.98	46	335.16	312.50	3	22,469	0.01%
2021/05/31	11	337.95	6	338.92	334.00	5	21,876	0.02%
2021/05/28	13	334.38	11.1	337.03	330.00	2	21,498	0.01%
2021/05/27	14.1	316.85	19	315.66	321.50	-5	21,043	-0.02%
2021/05/26	12	313.25	11	313.36	307.00	1	20,405	0.00%
2021/05/25	4	295.63	2.3	303.50	303.50	1.7	19,806	0.01%
2021/05/24	32	251.78	17.1	271.40	276.00	14.9	19,478	0.08%
2021/05/21	6.2	249.24	4	254.38	251.00	2.2	19,083	0.01%
2021/05/20	32	257.80	14	256.00	250.00	18	18,717	0.10%
2021/05/19	125	254.42	129	254.47	254.50	-4	19,163	-0.02%	大買/大賣/
2021/05/18	6	225.50	6	226.58	231.50	0	19,224	0.00%
2021/05/17	7	223.71	13	218.77	210.50	-6	18,991	-0.03%
2021/05/14	22	242.32	31	245.29	232.00	-9	20,039	-0.04%
2021/05/13	18.1	235.19	14	232.46	231.00	4.1	21,065	0.02%
2021/05/12	30	247.63	28	235.11	232.50	2	21,372	0.01%
2021/05/11	7.2	264.21	0	0.00	258.00	7.2	21,211	0.03%
2021/05/10	37.1	304.39	33	300.27	286.50	4.1	21,479	0.02%
2021/05/07	14	287.46	17.1	292.36	303.50	-3.1	21,618	-0.01%
2021/05/06	10.1	282.31	13	284.38	276.00	-2.9	21,705	-0.01%
2021/05/05	14	309.04	1	318.00	287.50	13	21,753	0.06%
2021/05/04	2	301.25	2.1	310.67	319.00	-0.1	21,894	0.00%
2021/05/03	4.1	313.78	3	312.67	306.50	1.1	21,659	0.01%
2021/04/29	9	341.78	7	333.79	330.00	2	21,393	0.01%
2021/04/28	4.1	350.90	2	345.25	333.00	2.1	21,104	0.01%
2021/04/27	4.3	365.73	3	356.17	354.00	1.3	20,840	0.01%
2021/04/26	8	376.44	5	370.10	371.00	3	20,640	0.01%
2021/04/23	8	358.06	18.3	366.44	377.00	-10.3	20,423	-0.05%
2021/04/22	9.3	376.22	5	368.50	350.00	4.3	20,056	0.02%
2021/04/21	4	357.50	4	362.38	377.50	0	19,774	0.00%
2021/04/20	6	373.33	6.1	372.60	366.50	-0.1	19,463	0.00%
2021/04/19	9	364.89	8	370.94	364.00	1	19,179	0.01%
2021/04/16	3	378.17	3	381.83	379.00	0	18,902	0.00%
2021/04/15	26	346.39	18.1	346.58	356.00	7.9	19,346	0.04%
2021/04/14	5.2	332.60	16	344.53	335.50	-10.8	19,082	-0.06%
2021/04/13	4	341.25	6.1	348.49	352.00	-2.1	18,903	-0.01%
2021/04/12	7.2	341.19	4	347.38	330.00	3.2	18,907	0.02%
2021/04/09	24	380.27	22	380.43	366.50	2	18,943	0.01%
2021/04/08	3	362.17	4	369.88	371.00	-1	18,524	-0.01%
2021/04/07	1	330.00	1.1	324.73	337.50	-0.1	18,423	0.00%
2021/03/30	0	0.00	0	290.00	291.00	0	18,485	0.00%
2021/03/26	0.1	290.00	0	0.00	292.00	0.1	18,561	0.00%
2021/03/23	0	270.33	1.4	260.71	270.00	-1.4	18,732	-0.01%
2021/03/22	81	289.12	79	292.49	284.00	2	18,926	0.01%
2021/03/19	12.4	292.12	13	293.04	290.00	-0.6	18,728	0.00%
2021/03/18	2	269.25	2	269.00	276.00	0	18,083	0.00%
2021/03/17	9	271.11	9	265.61	251.00	0	17,879	0.00%
2021/03/16	5	249.90	13	256.42	256.50	-8	18,194	-0.04%
2021/03/15	7	223.64	11	227.91	233.50	-4	18,008	-0.02%
2021/03/12	79	212.53	80.4	214.54	212.50	-1.4	17,699	-0.01%
2021/03/11	11	206.64	18	208.31	209.00	-7	17,452	-0.04%
2021/03/10	59	213.30	44	211.73	199.00	15	16,910	0.09%
2021/03/09	99.1	195.32	98	197.54	203.50	1.1	16,298	0.01%
2021/03/08	2	208.50	0	0.00	188.00	2	15,699	0.01%
2021/03/03	0.1	220.50	1	221.00	221.00	-0.9	15,862	-0.01%
2021/03/02	2.1	222.67	0	0.00	205.50	2.1	15,996	0.01%
2021/02/26	0.1	209.00	10	199.00	213.00	-10	16,270	-0.06%
2021/02/25	0	205.50	35	210.00	203.50	-35	16,294	-0.21%
2021/02/19	101	213.75	96	217.10	206.50	5	16,482	0.03%	大買/
2021/02/18	14	203.04	116	202.67	208.00	-102	15,374	-0.66%	大賣/鉅額交易
2021/02/17	1	186.00	0	0.00	189.50	1	14,929	0.01%
2021/02/05	241	171.27	145.1	170.64	172.50	95.9	14,868	0.64%	大買/大賣/
2021/02/04	72.1	153.80	71	154.36	157.00	1.1	13,420	0.01%
2021/02/03	134	142.50	145	142.20	146.00	-11	11,733	-0.09%	大買/大賣/
2021/02/02	151	136.81	110	136.82	133.00	41	10,947	0.37%	大買/大賣/
2021/02/01	14	130.61	5	127.90	130.50	9	10,411	0.09%
2021/01/29	6	136.00	1	127.00	127.00	5	10,001	0.05%
2021/01/28	12.5	128.96	3	134.00	136.00	9.5	9,454	0.10%
2021/01/27	9.5	127.00	19	126.37	127.00	-9.5	8,914	-0.11%
2021/01/26	3	126.67	0	0.00	126.00	3	8,380	0.04%
2021/01/25	2	139.50	0	0.00	139.50	2	7,997	0.03%
2021/01/18	0	0.00	6	155.67	156.50	-6	7,787	-0.08%
2021/01/15	0	0.00	18.5	158.65	154.50	-18.5	7,836	-0.24%
2021/01/14	0	0.00	6	153.17	155.00	-6	7,819	-0.08%
2021/01/12	0.1	133.00	1	132.00	136.00	-0.9	7,745	-0.01%
2021/01/11	0.4	146.63	1	144.00	142.00	-0.6	7,744	-0.01%
2021/01/08	125	152.28	96	152.99	141.50	29	7,744	0.37%	大買/
2021/01/07	0	0.00	2	144.75	147.00	-2	6,863	-0.03%
2021/01/06	7	134.64	2	136.25	134.00	5	6,667	0.07%
2021/01/05	13	140.08	13	140.35	143.00	0	6,362	0.00%
2021/01/04	127	134.91	124	132.39	135.00	3	6,202	0.05%	大買/大賣/
2020/12/31	1	117.00	1	123.00	123.00	0	5,860	0.00%
2020/12/17	0	0.00	4	87.70	92.60	-4	5,630	-0.07%
2020/12/16	4	85.33	3	84.90	84.20	1	5,657	0.02%
2020/12/15	10	83.80	38	85.85	86.20	-28	5,516	-0.51%
2020/12/14	0	0.00	6	78.40	78.40	-6	5,225	-0.11%
2020/12/11	15	71.30	0	0.00	71.30	15	5,185	0.29%
2020/12/10	11	64.63	16	64.76	64.90	-5	5,154	-0.10%
2020/12/09	0	0.00	1	63.20	63.20	-1	4,332	-0.02%
2020/12/08	2	56.50	2	57.50	57.50	0	4,286	0.00%
2020/12/07	5	52.00	4	51.69	52.30	1	4,200	0.02%
2020/12/04	1	46.95	1	47.00	47.60	0	3,960	0.00%
2020/12/03	5	46.41	19	46.58	46.30	-14	3,815	-0.37%
2020/12/02	3	44.42	5	45.70	43.75	-2	3,568	-0.06%
2020/12/01	10	42.65	3	43.67	43.10	7	3,575	0.20%
2020/11/26	7	41.36	0	0.00	41.75	7	3,505	0.20%
2020/11/25	1	42.15	4	41.73	41.60	-3	3,338	-0.09%
2020/11/23	0	0.00	4	38.95	38.90	-4	2,993	-0.13%
2020/11/20	14	38.96	14	39.11	38.35	0	3,003	0.00%
2020/11/19	1	39.00	4	39.04	39.30	-3	2,904	-0.10%
2020/11/18	1	38.05	0	0.00	37.80	1	2,800	0.04%
2020/11/16	0	0.00	1	37.15	37.45	-1	2,768	-0.04%
2020/11/10	4	37.06	1	36.40	36.30	3	2,799	0.11%
2020/11/04	2	35.50	2	35.65	35.75	0	2,881	0.00%
2020/10/28	0	0.00	1	36.35	36.20	-1	3,046	-0.03%
2020/10/27	2	37.40	2	37.10	37.05	0	3,039	0.00%
2020/10/26	1	37.30	2	37.75	37.40	-1	3,045	-0.03%
2020/10/23	1	37.50	1	37.10	37.05	0	3,018	0.00%
2020/10/22	0	0.00	2	35.90	35.85	-2	2,965	-0.07%
2020/10/15	1	37.10	0	0.00	36.45	1	2,932	0.03%
2020/10/14	1	36.90	0	0.00	36.85	1	2,918	0.03%
2020/10/13	1	37.15	0	0.00	37.15	1	2,893	0.03%
2020/10/12	9	38.37	6	38.88	38.10	3	2,832	0.11%
2020/10/08	3	37.10	7	37.18	37.25	-4	2,580	-0.16%
2020/10/07	3	36.77	1	37.35	36.20	2	2,510	0.08%
2020/10/06	0	0.00	1	35.80	36.05	-1	2,445	-0.04%
2020/09/29	1	34.55	0	0.00	34.45	1	2,555	0.04%
2020/09/23	3	35.90	0	0.00	35.75	3	2,791	0.11%
2020/09/22	0	0.00	7	36.80	36.60	-7	2,839	-0.25%
2020/09/21	4	37.50	2	37.25	37.20	2	2,802	0.07%
2020/09/18	3	36.85	0	0.00	36.45	3	2,706	0.11%
2020/09/17	1	36.15	0	0.00	36.60	1	2,726	0.04%
2020/09/07	2	37.65	2	36.30	35.95	0	2,538	0.00%
2020/09/04	3	36.43	1	36.30	38.20	2	2,461	0.08%
2020/09/03	1	36.50	3	36.72	36.70	-2	2,313	-0.09%
2020/09/02	0	0.00	10	34.45	34.50	-10	2,156	-0.46%
2020/08/28	2	33.35	0	0.00	33.95	2	2,203	0.09%
2020/08/26	3	34.40	0	0.00	34.15	3	2,197	0.14%
2020/08/25	5	32.15	0	0.00	32.65	5	2,137	0.23%
2020/08/10	0	0.00	1	36.00	36.30	-1	1,848	-0.05%
2020/08/06	3	36.70	5	35.62	35.40	-2	1,796	-0.11%
2020/08/05	2	36.20	0	0.00	36.30	2	1,762	0.11%
2020/07/31	1	34.10	0	0.00	34.60	1	1,590	0.06%
2020/07/28	1	33.75	0	0.00	31.50	1	1,521	0.07%
2020/07/24	0	0.00	2	33.70	33.25	-2	1,501	-0.13%
2020/07/23	0	0.00	1	34.05	33.95	-1	1,488	-0.07%
2020/07/15	2	33.15	0	0.00	33.15	2	1,429	0.14%
2020/07/14	0	0.00	1	34.15	33.95	-1	1,419	-0.07%
2020/07/13	2	34.88	0	0.00	34.70	2	1,406	0.14%
2020/07/10	0	0.00	1	34.10	34.00	-1	1,387	-0.07%
2020/07/09	0	0.00	1	35.85	35.00	-1	1,367	-0.07%
2020/07/08	4	34.75	1	35.00	34.85	3	1,329	0.23%
2020/07/02	1	32.50	0	0.00	32.70	1	1,116	0.09%
2020/07/01	0	0.00	5	32.55	33.50	-5	998	-0.50%
2020/06/24	0	0.00	3	32.25	31.50	-3	883	-0.34%
2020/06/19	0	0.00	1	29.00	29.00	-1	775	-0.13%
2020/06/10	6	29.63	0	0.00	29.60	6	805	0.75%
2020/06/09	2	30.15	0	0.00	30.05	2	811	0.25%
2020/06/03	0	0.00	40	28.36	28.70	-40	719	-5.56%
2020/06/01	0	0.00	10	27.75	27.70	-10	700	-1.43%
2020/05/07	1	27.70	0	0.00	28.35	1	669	0.15%
2020/04/27	0	0.00	7	27.37	27.80	-7	729	-0.96%
2020/04/21	2	26.20	0	0.00	26.05	2	744	0.27%
2020/04/15	1	27.35	0	0.00	27.25	1	776	0.13%
2020/04/14	0	0.00	1	26.90	27.15	-1	773	-0.13%
2020/04/13	4	26.53	0	0.00	26.30	4	763	0.52%
2020/03/26	0	0.00	1	23.00	22.95	-1	761	-0.13%
2020/03/23	0	0.00	2	20.50	20.30	-2	770	-0.26%
2020/03/20	0	0.00	1	20.70	21.20	-1	781	-0.13%
2020/03/19	2	19.60	0	0.00	19.30	2	795	0.25%
2020/03/18	1	21.55	0	0.00	21.40	1	1,023	0.10%
2020/03/12	1	27.50	1	29.85	27.40	0	1,052	0.00%
2020/02/07	1	33.90	0	0.00	33.25	1	1,264	0.08%
2020/01/30	0	0.00	3	34.27	34.20	-3	1,386	-0.22%
2020/01/10	2	37.50	0	0.00	37.85	2	2,132	0.09%
2020/01/07	5	36.40	0	0.00	36.55	5	2,221	0.23%
2019/12/31	2	37.60	0	0.00	37.60	2	2,285	0.09%
2019/12/27	0	0.00	2	38.10	38.15	-2	2,289	-0.09%
2019/12/23	2	37.75	0	0.00	37.65	2	2,288	0.09%
2019/12/19	0	0.00	2	38.00	37.95	-2	2,300	-0.09%
2019/12/13	17	40.48	20	40.64	39.10	-3	2,239	-0.13%
2019/12/09	0	0.00	3	39.20	39.05	-3	1,949	-0.15%
2019/11/28	1	38.00	0	0.00	37.75	1	1,852	0.05%
2019/11/22	2	37.75	0	0.00	37.50	2	1,986	0.10%
2019/11/15	1	39.05	2	38.95	39.05	-1	2,007	-0.05%
2019/11/11	5	36.49	0	0.00	36.50	5	1,950	0.26%
2019/11/08	2	38.50	0	0.00	38.40	2	1,910	0.10%
2019/11/06	1	40.20	0	0.00	39.50	1	1,888	0.05%
2019/11/05	0	0.00	1	39.15	39.10	-1	1,866	-0.05%
2019/11/01	1	39.20	0	0.00	39.55	1	1,848	0.05%
2019/10/31	0	0.00	4	39.75	39.10	-4	1,846	-0.22%
2019/10/29	5	39.55	16	40.10	39.40	-11	1,811	-0.61%
2019/10/28	2	41.40	8	41.15	41.40	-6	1,739	-0.34%
2019/10/25	10	40.82	0	0.00	41.05	10	1,654	0.60%
2019/10/24	19	41.01	12	41.31	41.05	7	1,558	0.45%
2019/10/23	3	40.60	7	40.74	40.80	-4	1,434	-0.28%
2019/10/22	6	40.50	1	40.20	40.50	5	1,348	0.37%
2019/10/18	23	39.10	13	39.08	39.50	10	1,178	0.85%
2019/10/17	1	39.10	8	38.45	39.20	-7	1,020	-0.69%
2019/10/14	8	36.78	0	0.00	37.60	8	964	0.83%
2019/10/09	2	35.00	5	34.96	35.05	-3	903	-0.33%
2019/10/08	1	35.60	1	36.45	35.60	0	891	0.00%
2019/10/07	6	36.87	1	36.50	36.50	5	880	0.57%
2019/10/04	4	36.29	3	36.37	36.35	1	892	0.11%
2019/10/03	5	36.40	3	36.40	36.40	2	893	0.22%
2019/09/26	1	38.70	0	0.00	38.20	1	935	0.11%
2019/09/24	0	0.00	11	37.90	37.90	-11	926	-1.19%
2019/09/20	2	38.08	0	0.00	37.90	2	928	0.22%
2019/09/19	1	37.75	0	0.00	37.75	1	929	0.11%
2019/09/17	1	37.70	0	0.00	37.60	1	936	0.11%
2019/09/10	1	37.80	0	0.00	37.65	1	991	0.10%
2019/09/09	5	39.05	0	0.00	38.40	5	985	0.51%
2019/09/05	0	0.00	3	39.40	39.15	-3	981	-0.31%
2019/09/03	0	0.00	1	39.35	39.20	-1	984	-0.10%
2019/08/30	1	40.20	0	0.00	39.85	1	977	0.10%
2019/08/23	0	0.00	2	39.70	39.65	-2	1,011	-0.20%
2019/08/21	1	39.30	0	0.00	39.50	1	997	0.10%
2019/08/13	1	37.00	0	0.00	36.85	1	1,006	0.10%
2019/07/25	2	40.30	0	0.00	40.80	2	1,190	0.17%
2019/07/24	3	39.90	0	0.00	39.95	3	1,185	0.25%
2019/07/23	2	40.30	0	0.00	40.30	2	1,199	0.17%
2019/07/22	2	40.25	0	0.00	40.70	2	1,268	0.16%
2019/07/19	6	39.82	5	39.45	39.40	1	1,416	0.07%
2019/07/18	3	40.22	0	0.00	39.80	3	1,431	0.21%
2019/07/09	5	39.50	0	0.00	39.10	5	1,678	0.30%
2019/07/05	0	0.00	5	40.60	40.70	-5	1,739	-0.29%
2019/07/03	3	38.95	0	0.00	38.85	3	1,788	0.17%
2019/06/26	2	37.75	0	0.00	37.85	2	1,982	0.10%
2019/06/21	5	39.30	1	39.45	39.00	4	2,060	0.19%
2019/06/20	5	39.15	0	0.00	39.10	5	2,094	0.24%
2019/06/05	0	0.00	1	39.00	38.15	-1	2,499	-0.04%
2019/06/03	2	38.78	0	0.00	38.50	2	2,463	0.08%
2019/05/31	2	38.73	1	38.80	40.15	1	2,416	0.04%
2019/05/23	0	0.00	10	36.80	36.65	-10	2,460	-0.41%
2019/05/14	1	38.65	0	0.00	39.10	1	2,554	0.04%
2019/05/10	0	0.00	1	41.90	41.50	-1	2,505	-0.04%
2019/05/07	1	44.30	0	0.00	44.10	1	2,452	0.04%
2019/05/06	0	0.00	1	44.15	44.00	-1	2,436	-0.04%
2019/04/26	5	46.00	1	47.65	46.00	4	2,341	0.17%
2019/04/25	5	48.83	4	48.95	49.05	1	2,243	0.04%
2019/04/22	1	47.40	0	0.00	47.00	1	2,035	0.05%
2019/04/19	11	46.45	1	46.25	46.70	10	2,012	0.50%
2019/04/18	1	48.00	11	48.04	45.50	-10	1,996	-0.50%
2019/04/17	3	47.82	3	48.57	47.30	0	1,952	0.00%
2019/04/12	1	45.80	0	0.00	45.85	1	1,733	0.06%
2019/04/08	2	46.95	5	47.20	47.00	-3	1,563	-0.19%
2019/04/03	5	47.45	0	0.00	47.05	5	1,534	0.33%
2019/04/02	6	45.54	4	45.91	46.00	2	1,449	0.14%
2019/04/01	1	44.60	0	0.00	44.80	1	1,403	0.07%
2019/03/29	0	0.00	8	45.83	45.50	-8	1,368	-0.58%
2019/03/28	3	44.97	6	44.83	44.70	-3	1,351	-0.22%
2019/03/27	2	46.00	1	46.70	46.15	1	1,328	0.08%
2019/03/26	4	47.34	3	46.90	46.95	1	1,324	0.08%
2019/03/25	5	47.32	1	47.35	47.90	4	1,309	0.31%
2019/03/22	5	48.31	1	47.40	48.70	4	1,272	0.31%
2019/03/21	4	47.91	11	48.30	48.00	-7	1,218	-0.57%
2019/03/20	12	47.98	1	49.85	48.30	11	1,163	0.95%
2019/03/19	5	43.44	21	46.68	46.35	-16	1,030	-1.55%
2019/03/18	0	0.00	5	44.71	44.10	-5	896	-0.56%
2019/03/14	2	40.55	0	0.00	40.80	2	806	0.25%
2019/03/12	2	40.50	0	0.00	40.40	2	843	0.24%
2019/03/08	1	39.00	0	0.00	39.65	1	891	0.11%
2019/03/07	1	39.85	0	0.00	39.55	1	907	0.11%
2019/03/05	1	40.65	0	0.00	40.60	1	967	0.10%
2019/03/04	2	40.70	0	0.00	40.55	2	968	0.21%
2019/02/21	0	0.00	1	40.65	40.85	-1	960	-0.10%
2019/02/20	1	40.20	0	0.00	40.00	1	948	0.11%
2019/02/13	0	0.00	1	40.50	42.00	-1	858	-0.12%
2019/01/30	0	0.00	5	37.95	37.55	-5	791	-0.63%
2019/01/22	0	0.00	36	37.32	37.45	-36	997	-3.61%
2019/01/21	0	0.00	14	37.79	37.65	-14	1,015	-1.38%
2018/12/18	1	38.70	0	0.00	37.85	1	1,441	0.07%
2018/12/17	0	0.00	1	38.40	38.90	-1	1,434	-0.07%
2018/12/05	0	0.00	1	39.20	39.15	-1	1,419	-0.07%
2018/12/04	1	41.25	0	0.00	40.60	1	1,419	0.07%
2018/12/03	0	0.00	1	40.05	39.90	-1	1,402	-0.07%
2018/11/29	2	39.63	1	39.20	39.20	1	1,365	0.07%
2018/11/28	50	39.90	0	0.00	38.95	50	1,318	3.79%
2018/11/22	0	0.00	20	38.80	38.40	-20	1,290	-1.55%
2018/11/21	20	37.50	1	38.80	38.80	19	1,246	1.52%
2018/11/19	0	0.00	6	36.10	36.10	-6	1,187	-0.51%
2018/11/16	3	35.85	2	35.95	35.80	1	1,188	0.08%
2018/11/15	6	36.21	5	36.10	36.15	1	1,192	0.08%
2018/11/14	2	36.65	2	37.10	36.85	0	1,184	0.00%
2018/11/13	3	35.32	3	35.65	36.50	0	1,183	0.00%
2018/11/12	0	0.00	8	36.21	36.40	-8	1,186	-0.67%
2018/11/09	1	37.20	0	0.00	36.95	1	1,192	0.08%
2018/11/08	4	37.45	0	0.00	37.20	4	1,202	0.33%
2018/11/07	0	0.00	1	37.30	37.65	-1	1,203	-0.08%
2018/11/06	7	37.89	35	37.03	37.05	-28	1,222	-2.29%
2018/11/05	10	38.71	0	0.00	38.80	10	1,212	0.82%
2018/11/02	24	40.35	23	40.43	40.10	1	1,212	0.08%
2018/11/01	35	39.76	0	0.00	39.00	35	1,143	3.06%
2018/10/30	2	35.60	0	0.00	35.90	2	1,124	0.18%
2018/10/26	6	37.45	0	0.00	37.05	6	1,136	0.53%
2018/10/22	0	0.00	1	36.55	39.00	-1	944	-0.11%
2018/10/19	0	0.00	1	36.60	36.55	-1	906	-0.11%
2018/10/18	1	37.50	6	38.12	37.75	-5	885	-0.56%
2018/10/17	6	36.69	1	36.90	36.40	5	836	0.60%