天鈺 (4961)-元大-敦化券商分點個股進出

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－元大-敦化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0	239.00	237.50	0	1,027	0.00%
2024/12/02	0	238.95	0	0.00	234.50	0	1,026	0.00%
2024/11/29	0	234.00	0	237.50	240.00	0	1,021	0.00%
2024/11/28	2	229.76	0	233.03	234.00	2	1,022	0.19%
2024/11/27	6	236.00	0	234.50	233.50	6	1,023	0.59%
2024/11/25	1	242.00	0.1	243.50	241.00	0.9	1,011	0.09%
2024/11/22	0	0.00	0	243.50	240.00	0	1,008	0.00%
2024/11/21	0	239.44	0	242.57	240.50	0	1,011	0.00%
2024/11/20	2	240.76	0	0.00	241.00	2	1,013	0.20%
2024/11/19	0	0.00	0	243.50	242.50	0	1,017	0.00%
2024/11/18	0	239.50	0	0.00	239.50	0	1,029	0.00%
2024/11/15	0	244.19	0	245.50	240.50	0	1,046	0.00%
2024/11/14	0	243.21	0	245.30	246.50	0	1,051	0.00%
2024/11/13	0	0.00	0	245.83	246.00	0	1,046	0.00%
2024/11/12	0	244.50	0	0.00	241.50	0	1,061	0.00%
2024/11/11	0	246.00	0	0.00	247.50	0	1,065	0.00%
2024/11/08	0	246.79	0.1	248.00	249.00	-0.1	1,082	-0.01%
2024/11/07	0	246.00	2	249.00	249.50	-2	1,085	-0.18%
2024/11/06	1	245.99	0	0.00	246.00	1	1,102	0.09%
2024/11/05	1	245.00	0	0.00	246.50	1	1,107	0.09%
2024/11/04	3	239.50	0	0.00	239.50	3	1,105	0.27%
2024/11/01	0	243.75	0	0.00	245.00	0	1,114	0.00%
2024/10/30	1	252.50	0	0.00	247.50	1	1,110	0.09%
2024/10/29	11.1	249.35	9	248.56	248.50	2.1	1,102	0.19%
2024/10/28	0	0.00	2	275.50	275.00	-2	1,044	-0.19%
2024/10/23	2	288.73	2	288.24	282.00	0	1,055	0.00%
2024/10/22	0	280.00	0	0.00	280.00	0	1,033	0.00%
2024/10/21	0	282.00	7.1	282.25	280.00	-7.1	1,034	-0.69%
2024/10/17	1	278.98	2	280.00	277.00	-1	1,055	-0.09%
2024/10/15	0	0.00	2.5	275.50	277.00	-2.5	1,061	-0.24%
2024/10/14	0	0.00	1	271.00	272.00	-1	1,052	-0.10%
2024/10/09	0	273.50	1	280.00	269.00	-1	1,061	-0.09%
2024/10/08	0.2	273.00	0.5	274.50	275.00	-0.3	1,056	-0.03%
2024/10/07	0	0.00	7.2	284.49	278.00	-7.2	1,069	-0.67%
2024/10/04	1	272.50	1.4	272.36	268.00	-0.4	1,069	-0.04%
2024/10/01	1	265.00	0	0.00	266.50	1	1,105	0.09%
2024/09/30	0	0.00	3	269.00	266.50	-3	1,146	-0.26%
2024/09/27	0	0.00	1	267.50	269.00	-1	1,247	-0.08%
2024/09/26	1.2	267.08	0	0.00	266.50	1.2	1,329	0.09%
2024/09/24	0	0.00	10	268.00	269.50	-10	1,389	-0.72%
2024/09/23	0	0.00	7	269.14	270.50	-7	1,407	-0.50%
2024/09/20	3	264.67	2	263.75	262.00	1	1,409	0.07%
2024/09/19	1	253.50	1	257.47	255.00	0	1,392	0.00%
2024/09/18	0	253.50	0	256.00	250.00	0	1,401	0.00%
2024/09/16	0	0.00	2	259.50	258.50	-2	1,407	-0.14%
2024/09/13	2	252.75	1	254.00	254.00	1	1,422	0.07%
2024/09/12	1	244.50	0	246.50	246.50	1	1,445	0.07%
2024/09/11	0	0.00	1	240.00	241.00	-1	1,530	-0.07%
2024/09/10	1	244.59	0	244.00	241.50	1	1,594	0.06%
2024/09/09	1	250.50	0	0.00	250.50	1	1,606	0.06%
2024/09/05	0	251.88	1	254.50	249.00	-1	1,684	-0.06%
2024/09/04	3	249.83	0	253.50	251.50	3	1,716	0.17%
2024/09/03	0	0.00	0	261.50	261.50	0	1,725	0.00%
2024/08/28	0	0.00	2	263.00	263.00	-2	1,822	-0.11%
2024/08/23	0	261.20	0	0.00	262.50	0	1,884	0.00%
2024/08/20	0	264.50	0	266.50	265.50	0	1,910	0.00%
2024/08/19	0	260.56	1.2	264.05	264.50	-1.2	1,919	-0.06%
2024/08/16	0.1	258.00	0	0.00	259.50	0.1	1,934	0.01%
2024/08/14	0	255.50	0	255.67	257.00	0	1,984	0.00%
2024/08/13	0	247.00	0	0.00	249.50	0	1,994	0.00%
2024/08/12	0	0.00	0	248.43	253.00	0	2,005	0.00%
2024/08/09	0	239.11	2	241.99	238.50	-2	2,017	-0.10%
2024/08/08	2	242.49	0	241.75	235.00	2	2,051	0.10%
2024/08/07	2	246.00	2	247.49	248.50	0	2,100	0.00%
2024/08/06	9	232.61	0	0.00	237.00	9	2,113	0.43%
2024/08/05	12	236.00	0	0.00	233.00	12	2,116	0.57%
2024/08/02	0	259.69	0	263.00	258.50	0	2,122	0.00%
2024/08/01	1.2	259.25	0	0.00	264.50	1.2	2,170	0.06%
2024/07/31	0	0.00	2	254.50	261.00	-2	2,280	-0.09%
2024/07/30	1	248.50	0	253.50	254.50	1	2,361	0.04%
2024/07/29	0	252.33	0	254.83	249.50	0	2,392	0.00%
2024/07/26	2	246.75	6	253.00	254.00	-4	2,393	-0.17%
2024/07/23	0	251.73	0	0.00	251.50	0	2,397	0.00%
2024/07/22	8	248.51	0	0.00	252.00	8	2,393	0.34%
2024/07/19	5	257.61	0	0.00	256.50	5	2,385	0.21%
2024/07/18	4	258.28	0.7	265.00	266.50	3.3	2,386	0.14%
2024/07/17	2	265.99	9	268.78	270.00	-7	2,375	-0.29%
2024/07/16	2	261.00	0	0.00	263.50	2	2,376	0.08%
2024/07/15	0	259.50	0	0.00	261.50	0	2,420	0.00%
2024/07/11	0	262.67	0	0.00	262.50	0	2,479	0.00%
2024/07/10	0	258.85	0	0.00	258.00	0	2,496	0.00%
2024/07/09	0.1	258.34	0	0.00	258.00	0.1	2,524	0.00%
2024/07/08	8.1	259.88	0	0.00	258.00	8.1	2,531	0.32%
2024/07/05	12.5	269.10	0	0.00	267.00	12.5	2,516	0.50%
2024/07/04	1	275.50	0	0.00	277.50	1	2,507	0.04%
2024/07/03	1.6	277.00	2.3	290.00	276.00	-0.7	2,501	-0.03%
2024/07/02	1	263.00	8	279.69	282.00	-7	2,444	-0.29%
2024/07/01	2	267.50	0	0.00	266.00	2	2,429	0.08%
2024/06/28	0	0.00	8.1	274.65	271.50	-8.1	2,420	-0.33%
2024/06/27	0.1	270.00	0	274.50	268.00	0	2,416	0.00%
2024/06/26	1.1	272.16	0	0.00	278.00	1.1	2,433	0.04%
2024/06/25	0	269.38	0	0.00	271.00	0	2,507	0.00%
2024/06/24	9.1	275.05	0	276.00	273.00	9.1	2,702	0.34%
2024/06/21	3.1	280.50	2	283.24	284.50	1	2,822	0.04%
2024/06/20	3	281.51	0.2	279.98	285.00	2.8	2,839	0.10%
2024/06/19	1	277.05	17	277.88	280.50	-16	2,845	-0.56%
2024/06/18	12.2	285.87	10	285.65	280.50	2.2	2,841	0.08%
2024/06/17	0	280.00	5	279.80	282.00	-5	2,820	-0.18%
2024/06/14	2	272.00	6	270.00	270.00	-4	2,835	-0.14%
2024/06/13	1	276.00	5.1	275.32	276.00	-4.1	2,990	-0.14%
2024/06/12	1	268.97	0	270.50	270.00	1	3,084	0.03%
2024/06/11	0.1	262.00	2	262.75	266.00	-1.9	3,163	-0.06%
2024/06/07	0	0.00	4	259.00	258.00	-4	3,216	-0.12%
2024/06/06	12	253.96	0	0.00	253.50	12	3,339	0.36%
2024/06/05	12	264.21	4	264.37	261.50	8	3,404	0.23%
2024/06/04	0	254.00	0	256.32	255.00	0	3,392	0.00%
2024/06/03	0	253.95	0	254.50	254.50	0	3,417	0.00%
2024/05/31	4	257.50	5	256.10	253.50	-1	3,423	-0.03%
2024/05/29	6	260.67	0	260.50	258.50	6	3,441	0.17%
2024/05/28	0	0.00	1	265.00	266.50	-1	3,425	-0.03%
2024/05/24	0.4	255.00	0	0.00	255.00	0.4	3,427	0.01%
2024/05/23	3	252.33	0	0.00	253.50	3	3,435	0.09%
2024/05/22	1	258.01	0	0.00	256.00	1	3,444	0.03%
2024/05/20	0	0.00	10	267.65	270.50	-10	3,555	-0.28%
2024/05/16	9	265.44	0	0.00	265.00	9	3,660	0.25%
2024/05/14	0	0.00	1	254.04	261.00	-1	3,634	-0.03%
2024/05/13	2	251.00	0.1	246.50	244.00	2	3,617	0.05%
2024/05/10	0	0.00	3	265.00	267.00	-3	3,550	-0.08%
2024/05/09	0.1	267.50	0	0.00	267.00	0.1	3,531	0.00%
2024/05/07	0	271.00	17	276.50	272.50	-17	3,487	-0.49%
2024/05/06	0	273.13	15.2	272.51	274.50	-15.1	3,425	-0.44%
2024/05/03	1.4	259.63	2	262.50	260.00	-0.7	3,307	-0.02%
2024/05/02	0	0.00	6	254.17	250.00	-6	3,218	-0.19%
2024/04/29	0.2	243.50	1	245.00	248.50	-0.8	3,198	-0.03%
2024/04/26	1	239.00	0.7	240.00	240.00	0.3	3,191	0.01%
2024/04/24	0	0.00	1	241.00	242.00	-1	3,198	-0.03%
2024/04/23	1	237.00	0	232.50	236.50	1	3,182	0.03%
2024/04/22	2	226.01	0	225.50	222.50	2	3,168	0.06%
2024/04/19	7	235.07	0.2	234.27	231.50	6.8	3,153	0.22%
2024/04/18	6	244.83	0	0.00	244.00	6	3,107	0.19%
2024/04/17	1	253.99	0	0.00	251.50	1	3,066	0.03%
2024/04/16	3	253.00	0	0.00	253.50	3	3,044	0.10%
2024/04/12	0	259.00	1	258.50	259.00	-1	3,005	-0.03%
2024/04/11	30	253.70	30	255.13	253.50	0	2,986	0.00%
2024/04/10	1	253.50	2	256.50	253.50	-1	2,988	-0.03%
2024/04/09	33	261.82	30	263.08	260.50	3	2,958	0.10%
2024/04/08	27	262.52	25	263.16	266.50	2	2,939	0.07%
2024/04/03	18.6	269.58	15.2	271.00	268.50	3.4	2,903	0.12%
2024/04/02	0	276.00	1.1	279.14	277.50	-1.1	2,859	-0.04%
2024/04/01	0	276.00	5	273.20	276.50	-5	2,842	-0.18%
2024/03/29	0.1	271.00	2	272.00	268.00	-2	2,813	-0.07%
2024/03/28	8.4	276.52	3	270.50	270.00	5.4	2,784	0.19%
2024/03/27	5.3	279.49	34	277.64	283.00	-28.7	2,719	-1.05%
2024/03/26	2	265.00	46	268.83	264.00	-44	2,546	-1.73%
2024/03/25	1	258.50	2	261.23	258.00	-1	2,437	-0.04%
2024/03/22	2	260.50	0	0.00	260.00	2	2,430	0.08%
2024/03/21	3	261.33	0	0.00	260.50	3	2,443	0.12%
2024/03/20	3.5	264.20	3	260.01	260.00	0.5	2,472	0.02%
2024/03/19	9	260.56	15.3	265.86	265.00	-6.3	2,457	-0.26%
2024/03/18	30	262.74	51	268.69	261.00	-21	2,431	-0.86%
2024/03/15	67	260.54	3	260.67	262.50	64	2,310	2.77%
2024/03/14	3	247.50	50	246.76	254.00	-47	2,195	-2.14%
2024/03/13	0	0.00	4.1	256.07	250.00	-4.1	2,116	-0.19%
2024/03/12	61	258.65	17	256.21	250.00	44	2,063	2.13%
2024/03/11	25	255.64	56	250.66	251.50	-31	1,948	-1.59%
2024/03/08	1	231.00	2	236.25	236.50	-1	1,878	-0.05%
2024/03/07	5.1	232.18	0	0.00	230.00	5.1	1,949	0.26%
2024/03/06	4	238.75	0	0.00	237.50	4	2,002	0.20%
2024/03/05	4.1	240.25	1	243.00	242.50	3.1	2,150	0.14%
2024/03/04	32	248.59	8	249.44	245.00	24	2,174	1.11%
2024/03/01	1	243.00	2	244.75	243.50	-1	2,180	-0.05%
2024/02/29	4	240.38	0	0.00	241.50	4	2,200	0.18%
2024/02/27	0	0.00	1	245.00	245.00	-1	2,182	-0.05%
2024/02/26	1	248.45	2	247.50	245.00	-1	2,188	-0.04%
2024/02/23	6	248.33	4	250.25	245.50	2	2,188	0.09%
2024/02/22	1	252.00	3	251.00	251.00	-2	2,187	-0.09%
2024/02/21	28.7	258.12	32	258.50	254.50	-3.4	2,192	-0.15%
2024/02/20	18	256.67	43	255.80	262.50	-25	2,163	-1.16%
2024/02/19	1	238.00	1	239.00	239.00	0	2,019	0.00%
2024/02/16	1	235.00	0	0.00	235.50	1	2,049	0.05%
2024/02/15	2	229.50	0	0.00	233.00	2	2,078	0.10%
2024/02/05	4	233.38	2	233.50	229.00	2	2,081	0.10%
2024/02/02	1	233.50	1	235.00	233.00	0	2,068	0.00%
2024/02/01	0	235.00	0	0.00	232.50	0	2,081	0.00%
2024/01/29	1	232.50	0	0.00	237.50	1	2,183	0.05%
2024/01/26	2	234.50	0	0.00	235.00	2	2,222	0.09%
2024/01/24	1	238.50	1	238.50	238.00	0	2,294	0.00%
2024/01/23	2	240.27	0	0.00	239.50	2	2,350	0.09%
2024/01/22	0	0.00	1	241.00	244.50	-1	2,356	-0.04%
2024/01/19	3	235.83	1	235.50	235.50	2	2,354	0.08%
2024/01/18	4	234.00	25	232.38	235.50	-21	2,360	-0.89%
2024/01/17	0	0.00	1	237.00	237.00	-1	2,350	-0.04%
2024/01/16	1	239.50	0	0.00	239.50	1	2,351	0.04%
2024/01/15	1	245.00	2	243.50	244.00	-1	2,360	-0.04%
2024/01/12	1	239.00	0	244.50	238.50	1	2,354	0.04%
2024/01/11	1	241.00	1	241.00	241.00	0	2,358	0.00%
2024/01/10	1	237.00	0	238.38	239.00	1	2,380	0.04%
2024/01/09	2	241.00	0	240.50	238.00	2	2,392	0.08%
2024/01/08	19	243.24	2	239.54	239.50	17	2,395	0.71%
2024/01/05	12	244.50	0	245.00	244.50	12	2,379	0.50%
2024/01/04	9.1	245.78	3	243.00	243.00	6	2,383	0.25%
2024/01/03	0	250.25	0	251.00	250.00	0	2,388	0.00%
2024/01/02	1.1	254.00	0.1	252.93	251.50	1	2,405	0.04%
2023/12/29	1	257.00	1	257.50	257.50	0	2,425	0.00%
2023/12/28	5	261.20	1	259.01	259.00	4	2,474	0.16%
2023/12/27	2	263.25	2	265.00	266.50	0	2,526	0.00%
2023/12/26	0	263.25	0	0.00	262.00	0	2,554	0.00%
2023/12/25	2	264.50	0	265.50	260.50	2	2,611	0.08%
2023/12/22	1	256.00	2	260.01	262.50	-1	2,729	-0.04%
2023/12/21	3	255.50	3	257.33	255.00	0	2,823	0.00%
2023/12/20	2	255.00	2	256.25	254.50	0	2,821	0.00%
2023/12/19	0	255.09	0	256.70	255.00	0	2,846	0.00%
2023/12/18	3	255.66	1	258.97	259.50	2	2,906	0.07%
2023/12/15	8	258.87	4	256.02	256.00	4	2,993	0.13%
2023/12/14	3.1	260.67	1	259.09	259.00	2	3,121	0.06%
2023/12/13	7.1	266.58	0	264.00	261.50	7.1	3,094	0.23%
2023/12/12	20.1	272.87	7	269.00	269.00	13.1	3,389	0.39%
2023/12/11	13	277.35	3	280.83	278.50	10	3,580	0.28%
2023/12/08	4	284.37	1	290.00	281.00	3	3,581	0.08%
2023/12/07	13	288.19	1	290.00	285.00	12	3,560	0.34%
2023/12/06	15	283.27	13	285.08	285.50	2	3,547	0.06%
2023/12/05	1	284.50	13	286.00	284.50	-12	3,548	-0.34%
2023/12/04	28	291.23	28	293.68	291.00	0	3,546	0.00%
2023/12/01	0	0.00	10	288.00	289.50	-10	3,492	-0.29%
2023/11/30	21	281.55	47	288.13	282.50	-26	3,460	-0.75%
2023/11/29	48	277.08	1	273.50	277.00	47	3,370	1.39%
2023/11/28	0	271.00	0	0.00	271.00	0	3,335	0.00%
2023/11/24	1	268.00	0	0.00	266.50	1	3,286	0.03%
2023/11/22	2	274.00	1	277.00	273.50	1	3,288	0.03%
2023/11/21	1	280.50	5	277.80	275.50	-4	3,282	-0.12%
2023/11/17	1	267.00	4	271.25	277.00	-3	3,247	-0.09%
2023/11/15	0	0.00	1.8	265.78	264.50	-1.8	3,184	-0.06%
2023/11/13	2	251.75	0	253.50	253.00	2	3,163	0.06%
2023/11/10	0	247.50	0	0.00	247.00	0	3,161	0.00%
2023/11/09	1	252.00	0	0.00	251.00	1	3,155	0.03%
2023/11/07	0	254.25	0	255.13	255.00	0	3,190	0.00%
2023/11/06	0	260.96	0	0.00	259.00	0	3,240	0.00%
2023/11/03	1.3	271.48	0	0.00	268.50	1.3	3,363	0.04%
2023/11/02	5	276.00	6	279.42	279.00	-1	3,438	-0.03%
2023/11/01	2	273.25	2	274.00	273.50	0	3,411	0.00%
2023/10/23	0	0.00	1	256.50	256.00	-1	3,392	-0.03%
2023/10/19	0	0.00	0	263.00	264.00	0	3,396	0.00%
2023/10/18	2.7	262.22	0	0.00	265.50	2.7	3,394	0.08%
2023/10/17	0.8	265.00	0	0.00	264.50	0.8	3,376	0.02%
2023/10/16	1	266.50	2	264.50	265.50	-1	3,362	-0.03%
2023/10/13	0	0.00	1	267.00	269.00	-1	3,370	-0.03%
2023/10/11	2.1	265.71	0	0.00	266.50	2.1	3,381	0.06%
2023/10/06	0	0.00	0.7	273.00	275.00	-0.7	3,364	-0.02%
2023/10/05	0	0.00	1	272.50	272.50	-1	3,348	-0.03%
2023/10/04	7.1	276.95	7	278.50	278.50	0	3,329	0.00%
2023/10/03	10	282.75	9	283.28	280.50	1	3,290	0.03%
2023/10/02	4	279.50	4	278.62	280.00	0	3,219	0.00%
2023/09/28	4	275.63	5.8	276.86	277.00	-1.8	3,202	-0.06%
2023/09/27	19.1	270.24	31	270.83	274.50	-11.8	3,180	-0.37%
2023/09/26	6	264.42	12.1	264.27	264.50	-6.1	3,082	-0.20%
2023/09/25	3.1	255.63	4	253.38	257.00	-1	2,971	-0.03%
2023/09/22	4	251.13	6.3	252.05	253.50	-2.3	2,968	-0.08%
2023/09/21	43.3	257.57	25	254.92	255.00	18.3	3,039	0.60%
2023/09/20	4.8	253.58	3	258.67	251.50	1.8	2,980	0.06%
2023/09/19	5.4	246.75	3.3	247.45	250.50	2.1	2,908	0.07%
2023/09/18	0	0.00	2	258.50	258.50	-2	2,808	-0.07%
2023/09/06	9	160.11	28	159.04	156.50	-19	2,869	-0.66%
2023/09/05	15	155.53	13	157.50	157.50	2	2,538	0.08%
2023/08/31	4	143.63	4	142.38	143.50	0	2,338	0.00%
2023/08/29	2	140.00	1	140.00	139.50	1	2,350	0.04%
2023/08/28	0	0.00	1	144.00	144.50	-1	2,336	-0.04%
2023/08/25	5	142.70	6	142.50	142.00	-1	2,344	-0.04%
2023/08/23	0	0.00	10	130.50	132.00	-10	2,280	-0.44%
2023/08/22	1	131.50	0	0.00	131.00	1	2,293	0.04%
2023/08/17	3	128.83	0	0.00	130.50	3	2,309	0.13%
2023/08/14	12	126.83	0	0.00	126.50	12	2,321	0.52%
2023/08/09	0	0.00	5	137.10	138.50	-5	2,407	-0.21%
2023/08/04	0	0.00	1	143.00	143.00	-1	2,458	-0.04%
2023/08/01	3	144.17	1	143.50	143.50	2	2,516	0.08%
2023/07/31	3	145.33	0	0.00	141.00	3	2,524	0.12%
2023/07/28	1	148.50	1	148.50	148.00	0	2,540	0.00%
2023/07/27	2	144.25	2	145.50	146.00	0	2,406	0.00%
2023/07/24	1	131.00	2	131.75	131.00	-1	2,544	-0.04%
2023/07/21	1	137.50	2	136.50	137.00	-1	2,558	-0.04%
2023/07/20	0	0.00	1	140.00	140.50	-1	2,616	-0.04%
2023/07/17	0	0.00	1	137.00	137.00	-1	2,870	-0.03%
2023/07/14	5	139.00	0	0.00	138.50	5	3,035	0.16%
2023/07/13	5	139.00	0	0.00	137.50	5	3,160	0.16%
2023/07/07	1	137.00	1	136.00	137.50	0	3,640	0.00%
2023/07/06	1	140.00	0	0.00	139.50	1	3,780	0.03%
2023/06/27	0	0.00	1	142.50	141.00	-1	3,905	-0.03%
2023/06/26	2	150.25	2	152.00	150.00	0	3,915	0.00%
2023/06/20	5	159.20	0	0.00	157.50	5	3,928	0.13%
2023/06/19	1	158.50	1	160.50	160.50	0	3,977	0.00%
2023/06/16	5	161.10	0	0.00	160.00	5	4,026	0.12%
2023/06/15	0	0.00	2	167.25	168.00	-2	3,966	-0.05%
2023/06/14	1	164.00	2	164.00	164.50	-1	4,044	-0.02%
2023/06/13	5	167.70	22	167.23	167.00	-17	4,042	-0.42%
2023/06/12	2	166.24	2	167.50	168.00	0	4,040	0.00%
2023/06/06	2	159.00	1	157.00	160.00	1	4,226	0.02%
2023/06/05	1	160.50	2	161.25	161.00	-1	4,265	-0.02%
2023/06/01	1	158.50	2	157.50	158.50	-1	4,357	-0.02%
2023/05/31	0	0.00	5	157.60	159.00	-5	4,553	-0.11%
2023/05/30	1	154.50	0	0.00	155.50	1	4,659	0.02%
2023/05/26	6	155.33	6	151.50	152.00	0	4,807	0.00%
2023/05/22	1	154.50	1	154.50	154.50	0	5,892	0.00%
2023/05/19	1	154.00	0	0.00	152.50	1	6,894	0.01%
2023/05/17	3	153.17	0	0.00	153.00	3	7,071	0.04%
2023/05/16	3	151.67	2	153.00	153.50	1	7,100	0.01%
2023/05/15	4	147.75	2	148.00	148.00	2	7,069	0.03%
2023/05/11	1	155.00	0	0.00	155.50	1	7,061	0.01%
2023/05/10	10	156.25	0	0.00	156.50	10	7,205	0.14%
2023/05/09	1	153.00	0	0.00	153.50	1	7,224	0.01%
2023/05/05	2	153.25	0	0.00	152.00	2	7,288	0.03%
2023/05/04	4	154.88	3	151.50	154.50	1	7,351	0.01%
2023/05/03	0	0.00	0.5	159.00	160.00	-0.5	7,304	-0.01%
2023/05/02	4	158.88	0	0.00	156.50	4	7,439	0.05%
2023/04/28	12	164.46	9	160.94	158.00	3	7,469	0.04%
2023/04/25	2	158.50	2	158.25	157.50	0	7,555	0.00%
2023/04/24	0	0.00	1	161.50	163.50	-1	7,644	-0.01%
2023/04/21	1	159.94	0.3	159.00	156.00	0.7	7,779	0.01%
2023/04/20	23	168.22	24	165.38	163.50	-1	7,952	-0.01%
2023/04/19	19	173.82	14	183.18	173.50	5	8,190	0.06%
2023/04/18	8	186.31	25	184.20	184.50	-17	8,378	-0.20%
2023/04/17	15	180.97	15.4	184.10	181.00	-0.4	8,475	-0.01%
2023/04/14	11.3	182.45	17.2	179.31	182.50	-5.9	8,436	-0.07%
2023/04/13	0	0.00	1	175.00	174.50	-1	8,414	-0.01%
2023/04/12	4	175.50	2	174.00	176.00	2	8,385	0.02%
2023/04/11	6	177.00	21	178.67	179.00	-15	8,325	-0.18%
2023/04/10	5	171.50	4	170.50	170.50	1	8,223	0.01%
2023/04/07	11	176.27	13	175.38	173.50	-2	8,328	-0.02%
2023/03/31	2	168.25	0	0.00	168.50	2	8,239	0.02%
2023/03/30	1	167.50	5	167.50	167.00	-4	8,245	-0.05%
2023/03/29	2	165.50	0	0.00	165.00	2	8,245	0.02%
2023/03/28	0.1	168.00	0	0.00	167.00	0.1	8,264	0.00%
2023/03/27	2.2	172.51	0	0.00	170.50	2.2	8,261	0.03%
2023/03/24	1.1	177.28	0	0.00	174.50	1.1	8,263	0.01%
2023/03/23	2.1	176.27	1	173.50	177.00	1.1	8,309	0.01%
2023/03/22	1	176.02	1.1	176.50	176.00	-0.1	8,285	0.00%
2023/03/21	34	177.04	18	176.42	175.50	16	8,227	0.19%
2023/03/20	0	173.50	0	0.00	174.50	0	8,162	0.00%
2023/03/17	40	171.20	33	171.68	171.00	7	8,124	0.09%
2023/03/16	1	169.50	1	170.50	168.00	0	8,040	0.00%
2023/03/15	0	0.00	0.1	170.00	167.50	-0.1	8,036	0.00%
2023/03/13	0	0.00	1.1	163.05	163.50	-1.1	8,172	-0.01%
2023/03/10	2.1	165.55	20	165.50	165.50	-17.9	8,167	-0.22%
2023/03/09	24.1	172.65	21	173.29	172.00	3.1	8,123	0.04%
2023/03/08	4	177.25	0	0.00	177.00	4	8,065	0.05%
2023/03/07	5	175.90	1	175.50	175.50	4	8,032	0.05%
2023/03/03	111	173.35	321	175.86	174.50	-210	7,949	-2.64%	大買/大賣/鉅額交易
2023/03/02	1	174.50	2.1	173.52	175.00	-1.1	7,760	-0.01%
2023/03/01	25	172.52	1	170.50	170.00	24	7,633	0.31%
2023/02/24	18.7	170.10	15	167.53	166.50	3.7	7,552	0.05%
2023/02/23	1.1	169.95	2	170.25	168.50	-1	7,509	-0.01%
2023/02/22	84.1	174.31	6	168.92	169.00	78.1	7,412	1.05%
2023/02/21	53	181.72	47.1	177.74	179.50	5.9	7,333	0.08%
2023/02/20	16.1	171.41	21.4	174.29	181.00	-5.3	7,155	-0.07%
2023/02/17	62.1	165.58	68	163.26	165.50	-5.9	6,858	-0.09%
2023/02/16	111	153.94	23	151.76	158.50	88	6,025	1.46%	大買/
2023/02/15	3	145.50	0.1	145.50	144.50	2.9	6,039	0.05%
2023/02/14	1	143.00	1	145.00	145.00	0	6,152	0.00%
2023/02/13	0	141.50	1	142.00	140.50	-1	6,659	-0.01%
2023/02/10	0	0.00	1	143.00	142.00	-1	6,761	-0.01%
2023/02/09	0.1	144.00	37	144.14	143.50	-36.9	6,815	-0.54%
2023/02/08	53	148.76	10.1	148.10	147.50	42.9	6,789	0.63%
2023/02/07	3	144.83	2.3	145.84	146.50	0.7	6,656	0.01%
2023/02/06	0	0.00	1	140.50	141.00	-1	6,628	-0.02%
2023/02/03	4	143.75	3.5	141.25	141.00	0.5	6,621	0.01%
2023/02/02	2	146.00	3.6	145.08	148.00	-1.6	6,567	-0.02%
2023/02/01	1.1	142.95	1.1	142.95	143.00	-0.1	6,528	0.00%
2023/01/31	32.2	145.69	23	143.52	144.00	9.2	6,539	0.14%
2023/01/30	4	141.50	10	141.60	142.00	-6	6,434	-0.09%
2023/01/17	0.5	136.00	20	135.50	135.50	-19.5	6,421	-0.30%
2023/01/16	0	139.67	4	139.88	138.00	-4	6,464	-0.06%
2023/01/13	31	139.13	31	137.89	139.50	0	6,533	0.00%
2023/01/12	23	141.17	26	139.71	141.00	-3	6,501	-0.05%
2023/01/11	20	142.85	22	140.59	142.50	-2	6,492	-0.03%
2023/01/10	12	139.67	20	139.58	141.50	-8	6,728	-0.12%
2023/01/09	103	137.28	95.7	136.23	137.00	7.3	6,614	0.11%	大買/
2023/01/06	18	133.33	27	133.17	133.00	-9	6,260	-0.14%
2023/01/05	112.5	127.21	120	128.28	127.00	-7.5	5,932	-0.13%	大買/大賣/
2023/01/04	4	124.50	6	125.08	126.00	-2	5,738	-0.03%
2023/01/03	7	121.79	6	122.67	123.00	1	5,628	0.02%
2022/12/30	5	115.60	5	117.00	115.50	0	5,479	0.00%
2022/12/28	4	119.00	1	118.50	116.00	3	5,504	0.05%
2022/12/27	43	122.95	44.2	122.15	121.50	-1.2	5,482	-0.02%
2022/12/23	1.1	113.59	0	0.00	117.00	1.1	5,387	0.02%
2022/12/22	0	0.00	1	116.00	116.00	-1	5,400	-0.02%
2022/12/21	1	114.00	0	0.00	114.00	1	5,445	0.02%
2022/12/20	1	120.50	1	118.00	115.00	0	5,484	0.00%
2022/12/19	0	0.00	0.2	122.00	120.50	-0.2	5,499	0.00%
2022/12/15	13	124.31	2	123.75	122.50	11	5,462	0.20%
2022/12/09	0	119.50	0	0.00	118.00	0	5,360	0.00%
2022/12/08	0	0.00	1	118.50	120.00	-1	5,345	-0.02%
2022/12/07	0	0.00	1.4	119.10	117.50	-1.4	5,331	-0.03%
2022/12/06	3	124.33	5.7	121.69	121.00	-2.7	5,297	-0.05%
2022/12/05	45	128.23	45	130.79	128.00	0	5,222	0.00%
2022/12/02	2	128.00	2	128.50	128.00	0	5,051	0.00%
2022/12/01	2	126.50	0	0.00	125.50	2	4,997	0.04%
2022/11/30	0.1	122.50	6	124.83	125.00	-5.9	4,964	-0.12%
2022/11/29	4	120.13	2	120.50	121.00	2	4,974	0.04%
2022/11/25	8	120.50	8.3	122.91	120.50	-0.3	4,962	-0.01%
2022/11/23	2	122.50	0	0.00	120.50	2	4,938	0.04%
2022/11/22	4	120.50	4	120.88	120.50	0	4,946	0.00%
2022/11/21	17	121.00	12	120.88	120.00	5	4,934	0.10%
2022/11/18	11	125.86	1	123.50	123.00	10	4,923	0.20%
2022/11/17	94.1	126.87	140	127.96	127.00	-45.9	4,886	-0.94%	大賣/
2022/11/16	60	130.33	14	127.50	129.00	46	4,805	0.96%
2022/11/15	5	124.90	1	126.00	127.50	4	4,727	0.08%
2022/11/14	4.3	118.59	4	120.38	123.50	0.3	4,713	0.01%
2022/11/11	41	126.67	94	126.45	123.00	-53	4,723	-1.12%
2022/11/10	0.1	124.50	4	126.25	125.00	-3.9	4,583	-0.09%
2022/11/09	188	126.32	130	123.67	125.50	58	4,502	1.29%	大買/大賣/
2022/11/08	45	115.69	14.1	117.21	121.00	30.9	4,138	0.75%
2022/11/07	55	110.76	58.1	108.56	110.00	-3.1	4,134	-0.07%
2022/11/04	4	106.88	2	105.00	106.50	2	4,062	0.05%
2022/11/01	1	102.50	1	104.00	103.50	0	4,043	0.00%
2022/10/28	30	101.00	30	101.90	102.00	0	4,111	0.00%
2022/10/27	15.2	105.66	14	103.96	105.50	1.2	4,100	0.03%
2022/10/25	6	106.50	6	104.00	103.50	0	4,011	0.00%
2022/10/24	1.4	108.01	1	106.00	105.50	0.4	3,958	0.01%
2022/10/21	94	106.50	94	106.71	105.00	0	3,877	0.00%
2022/10/20	14	110.32	14	108.54	110.50	0	3,736	0.00%
2022/10/19	1	111.50	18	111.25	112.00	-17	3,619	-0.47%
2022/10/18	33	110.88	38	110.26	111.50	-5	3,478	-0.14%
2022/10/17	3	105.00	2	107.50	107.50	1	3,097	0.03%
2022/10/14	5	95.00	14	95.30	98.00	-9	2,972	-0.30%
2022/10/13	14	90.31	14	93.36	89.10	0	2,990	0.00%
2022/10/12	14	96.26	13	96.02	96.60	1	2,967	0.03%
2022/10/11	2	98.10	2	99.10	98.30	0	2,953	0.00%
2022/10/06	14	99.90	0	0.00	100.00	14	2,965	0.47%
2022/10/05	0	101.00	0	0.00	100.00	0	2,988	0.00%
2022/10/04	1	98.20	0	0.00	101.00	1	2,962	0.03%
2022/09/30	1	91.70	3	90.73	93.20	-2	2,965	-0.07%
2022/09/28	20	90.68	20	93.46	90.20	0	3,006	0.00%
2022/09/27	1	96.10	0	0.00	96.00	1	3,039	0.03%
2022/09/26	0	0.00	3	97.60	97.60	-3	3,029	-0.10%
2022/09/23	1	106.00	0	0.00	105.50	1	3,047	0.03%
2022/09/22	1	107.50	1	108.50	109.00	0	3,063	0.00%
2022/09/16	2	109.50	1	111.00	109.00	1	3,147	0.03%
2022/09/15	1	113.00	0	0.00	112.00	1	3,187	0.03%
2022/09/13	1	114.50	0	0.00	114.50	1	3,283	0.03%
2022/09/07	8	115.00	8	114.00	114.00	0	3,426	0.00%
2022/09/06	2	116.50	0	0.00	115.00	2	3,427	0.06%
2022/09/01	0.1	122.50	0	0.00	122.00	0.1	3,414	0.00%
2022/08/30	1.1	124.45	0	0.00	124.50	1.1	3,380	0.03%
2022/08/26	0	0.00	1	126.00	125.50	-1	3,418	-0.03%
2022/08/25	1	126.50	1	125.50	125.50	0	3,546	0.00%
2022/08/22	1	132.00	1	129.00	127.50	0	3,696	0.00%
2022/08/19	3	130.17	4	128.88	127.50	-1	3,623	-0.03%
2022/08/18	5	126.90	7.1	126.83	130.00	-2.1	3,525	-0.06%
2022/08/17	1	122.50	2	122.50	121.50	-1	3,343	-0.03%
2022/08/16	3	121.19	3	122.00	122.50	0	3,325	0.00%
2022/08/15	108.1	123.76	107	121.63	123.50	1.1	3,290	0.03%	大買/大賣/
2022/08/12	1	111.50	8	114.31	117.50	-7	3,119	-0.22%
2022/08/10	8	105.00	0	0.00	105.00	8	3,069	0.26%
2022/08/09	3	106.67	0	0.00	106.50	3	3,062	0.10%
2022/08/08	3	106.17	1	107.00	107.00	2	3,071	0.07%
2022/08/05	1	105.50	2	106.00	105.00	-1	3,021	-0.03%
2022/08/04	6.1	106.59	0	0.00	104.50	6.1	2,996	0.20%
2022/08/03	4	133.13	10	132.50	130.50	-6	2,889	-0.21%
2022/08/02	1	137.50	0	0.00	136.00	1	2,857	0.04%
2022/08/01	0	0.00	3	141.00	141.00	-3	2,866	-0.10%
2022/07/28	1	144.50	3	144.00	143.00	-2	2,904	-0.07%
2022/07/27	1	145.00	1	146.00	147.00	0	2,882	0.00%
2022/07/22	6	148.33	2	145.25	146.00	4	2,941	0.14%
2022/07/21	8	146.50	8	144.50	147.00	0	2,959	0.00%
2022/07/20	3	143.33	4	143.75	144.00	-1	2,950	-0.03%
2022/07/18	15	136.47	15	136.00	136.50	0	2,925	0.00%
2022/07/13	0	0.00	1	129.00	130.00	-1	2,897	-0.03%
2022/07/08	2	134.50	3	132.17	132.00	-1	2,857	-0.03%
2022/07/05	3	126.00	3	126.00	128.50	0	2,753	0.00%
2022/07/04	0	0.00	3	129.67	130.00	-3	2,670	-0.11%
2022/07/01	1	127.50	2	132.00	127.50	-1	2,669	-0.04%
2022/06/30	2	136.50	4	135.00	135.00	-2	2,602	-0.08%
2022/06/23	1	144.50	2	141.25	141.50	-1	2,494	-0.04%
2022/06/20	0	0.00	2	150.75	146.50	-2	2,378	-0.08%
2022/06/17	2	159.25	0	0.00	158.00	2	2,321	0.09%
2022/06/16	0	0.00	2	165.50	165.00	-2	2,276	-0.09%
2022/06/15	1	175.50	0	0.00	173.00	1	2,267	0.04%
2022/06/10	2	181.50	0	0.00	180.50	2	2,287	0.09%
2022/06/09	6	185.00	0	0.00	185.00	6	2,280	0.26%
2022/06/08	0	187.75	1	186.00	186.00	-1	2,281	-0.04%
2022/06/07	2	187.00	0	0.00	186.50	2	2,291	0.09%
2022/06/06	1	189.00	0	0.00	190.50	1	2,290	0.04%
2022/06/02	8	199.25	7	197.14	196.00	1	2,280	0.04%
2022/06/01	9	190.39	6	199.50	199.00	3	2,180	0.14%
2022/05/31	0	0.00	2	183.25	184.00	-2	1,983	-0.10%
2022/05/30	2	182.00	6	182.00	182.00	-4	1,991	-0.20%
2022/05/27	6	176.00	0	0.00	176.00	6	2,009	0.30%
2022/05/23	4	181.13	9	183.00	180.50	-5	2,188	-0.23%
2022/05/20	0	188.50	0	0.00	187.00	0	2,176	0.00%
2022/05/18	8	190.68	15	188.40	189.00	-7	2,160	-0.32%
2022/05/17	1	180.50	2	180.50	182.50	-1	2,120	-0.05%
2022/05/16	5	179.30	0	0.00	176.50	5	2,128	0.23%
2022/05/13	1	180.00	0	0.00	180.50	1	2,128	0.05%
2022/05/11	1	178.50	0	0.00	177.00	1	2,181	0.05%
2022/05/10	4	176.63	3	180.00	180.00	1	2,238	0.04%
2022/05/09	0	177.45	1	177.49	175.00	-1	2,281	-0.04%
2022/05/06	3	182.33	1	184.00	183.00	2	2,294	0.09%
2022/05/05	1	184.00	1.2	183.17	181.00	-0.2	2,285	-0.01%
2022/05/03	3	177.17	2.2	178.76	179.50	0.8	2,330	0.03%
2022/04/29	0.4	178.88	0	0.00	175.50	0.4	2,383	0.02%
2022/04/28	0	0.00	1	166.00	170.00	-1	2,389	-0.04%
2022/04/25	0	0.00	0	179.00	176.00	0	2,426	0.00%
2022/04/18	2	190.01	0	0.00	186.00	2	3,069	0.07%
2022/04/15	0	0.00	3	191.50	191.00	-3	3,135	-0.10%
2022/04/12	0	0.00	2	198.50	199.50	-2	3,688	-0.05%
2022/04/11	0	0.00	0.1	199.50	201.00	-0.1	3,765	0.00%
2022/04/08	0	0.00	3	201.50	203.00	-3	3,789	-0.08%
2022/04/06	0.1	203.00	0.5	203.00	203.00	-0.4	3,804	-0.01%
2022/04/01	0	0.00	0.1	204.50	205.50	-0.1	3,868	0.00%
2022/03/29	0.5	211.50	0	0.00	208.00	0.5	4,131	0.01%
2022/03/28	0.5	210.00	0	0.00	207.50	0.5	4,205	0.01%
2022/03/25	1	215.50	1	212.50	212.50	0	4,322	0.00%
2022/03/24	3	213.00	0	0.00	215.50	3	4,511	0.07%
2022/03/23	0	0.00	7	217.50	216.00	-7	4,764	-0.15%
2022/03/22	0	0.00	1	214.00	213.50	-1	5,253	-0.02%
2022/03/21	1.1	219.45	0	0.00	217.50	1.1	5,380	0.02%
2022/03/18	0	217.00	0	0.00	218.00	0	5,444	0.00%
2022/03/17	1	215.50	3	213.67	215.50	-2	5,503	-0.04%
2022/03/15	0	0.00	0	206.00	204.00	0	5,606	0.00%
2022/03/11	1	211.00	0	0.00	210.50	1	6,001	0.02%
2022/03/10	2	213.00	0	0.00	213.00	2	6,114	0.03%
2022/03/09	1	201.00	1	204.50	204.50	0	6,145	0.00%
2022/03/08	2	200.00	2	202.49	198.00	0	6,239	0.00%
2022/03/07	0.1	206.77	1.1	209.81	205.50	-0.9	6,302	-0.01%
2022/03/03	2	221.25	0	0.00	220.00	2	6,458	0.03%
2022/03/02	1	218.00	0	0.00	220.00	1	6,569	0.02%
2022/03/01	2	223.00	1	223.00	222.50	1	6,584	0.02%
2022/02/25	1	221.00	2	218.50	221.00	-1	6,628	-0.02%
2022/02/24	2.6	217.31	1	214.00	213.50	1.6	6,683	0.02%
2022/02/23	2	220.25	1	212.00	220.00	1	6,765	0.01%
2022/02/22	1.1	211.57	1	216.50	211.50	0.1	7,017	0.00%
2022/02/21	1	218.50	0	0.00	218.50	1	7,564	0.01%
2022/02/16	5	220.80	5	218.00	219.00	0	8,291	0.00%
2022/02/15	0	0.00	2	214.00	213.50	-2	8,324	-0.02%
2022/02/14	1	211.50	1.1	210.14	212.00	-0.1	8,398	0.00%
2022/02/11	1	220.51	1	220.00	220.00	0	8,439	0.00%
2022/02/10	2.1	223.28	2	224.00	220.50	0.1	8,669	0.00%
2022/02/09	1	221.00	2	221.00	225.00	-1	8,714	-0.01%
2022/02/08	1	214.00	2	211.00	215.00	-1	8,781	-0.01%
2022/02/07	2	209.75	1	211.50	208.00	1	8,799	0.01%
2022/01/26	2	208.01	2.1	207.33	207.50	-0.1	8,873	0.00%
2022/01/25	1	206.00	2	211.00	206.00	-1	8,938	-0.01%
2022/01/24	3	210.18	2	208.75	213.50	1	8,997	0.01%
2022/01/21	5	213.20	3	213.67	211.00	2	9,094	0.02%
2022/01/20	0	0.00	4	219.88	221.00	-4	9,324	-0.04%
2022/01/19	0	0.00	1	223.00	221.50	-1	9,417	-0.01%
2022/01/18	0	0.00	4	225.13	224.00	-4	9,573	-0.04%
2022/01/17	2	223.24	4	223.38	225.00	-2	9,576	-0.02%
2022/01/14	4	218.88	1	219.50	224.50	3	9,618	0.03%
2022/01/13	3	221.00	5	218.10	223.00	-2	9,859	-0.02%
2022/01/12	11.1	218.82	16.1	221.44	216.50	-5	9,788	-0.05%
2022/01/11	2	237.50	1	240.00	235.00	1	9,581	0.01%
2022/01/10	2.1	241.71	1	243.00	245.50	1.1	9,588	0.01%
2022/01/07	2	243.75	2	244.00	240.00	0	9,654	0.00%
2022/01/06	7	253.07	5.6	253.63	250.00	1.5	9,635	0.02%
2022/01/05	7.1	269.24	2.5	280.25	262.50	4.6	9,570	0.05%
2022/01/04	10	286.70	16.1	284.56	282.50	-6.1	9,419	-0.06%
2022/01/03	0	0.00	4	282.25	282.50	-4	9,494	-0.04%
2021/12/30	1	280.50	2.1	280.49	282.00	-1.1	9,616	-0.01%
2021/12/28	0.1	279.00	1	280.00	278.50	-1	10,125	-0.01%
2021/12/27	3	281.17	0	0.00	284.00	3	10,187	0.03%
2021/12/24	19	287.42	10	284.70	282.50	9	10,270	0.09%
2021/12/23	7	284.86	20	283.70	282.00	-13	10,288	-0.13%
2021/12/22	22	282.27	4	286.50	281.00	18	10,301	0.17%
2021/12/21	10.4	280.36	47	280.96	282.50	-36.6	10,381	-0.35%
2021/12/20	24.4	285.07	8.2	285.96	282.50	16.2	10,307	0.16%
2021/12/17	11.8	286.85	56	287.44	290.50	-44.2	10,192	-0.43%
2021/12/16	95.2	285.20	48	288.17	287.00	47.1	9,992	0.47%
2021/12/15	6	269.83	8.1	268.96	272.50	-2.1	9,609	-0.02%
2021/12/14	7	263.29	17	263.41	259.00	-10	9,553	-0.10%
2021/12/13	9	267.56	9.1	268.67	270.50	-0.1	9,539	0.00%
2021/12/10	6	264.33	4	261.88	265.50	2	9,557	0.02%
2021/12/09	4	267.25	2	264.00	261.50	2	9,555	0.02%
2021/12/08	2	272.49	8.5	270.35	268.50	-6.5	9,555	-0.07%
2021/12/07	35	273.01	23	276.09	267.00	12	9,599	0.13%
2021/12/06	11	262.23	11	263.14	264.50	0	9,410	0.00%
2021/12/03	1	254.50	2	254.00	254.50	-1	9,447	-0.01%
2021/12/02	14	258.28	7	255.57	254.50	7	9,558	0.07%
2021/12/01	12	253.25	25	253.00	257.50	-13	9,695	-0.13%
2021/11/30	9	249.00	2	249.25	248.50	7	9,809	0.07%
2021/11/29	20	244.18	17	244.76	246.50	3	9,874	0.03%
2021/11/26	4	255.37	4.1	254.04	251.00	-0.1	9,929	0.00%
2021/11/25	5	252.80	4	255.13	253.00	1	10,021	0.01%
2021/11/24	14	259.78	11	257.55	257.50	3	10,071	0.03%
2021/11/23	8	258.50	9	258.61	256.50	-1	10,093	-0.01%
2021/11/22	12	267.42	8	267.50	265.50	4	10,135	0.04%
2021/11/19	7	273.35	9.1	268.68	268.50	-2.1	10,232	-0.02%
2021/11/18	55.1	270.15	61	269.75	264.50	-5.9	10,168	-0.06%
2021/11/17	30	250.37	47.9	249.58	255.00	-17.9	9,799	-0.18%
2021/11/16	32	232.41	14	231.68	232.00	18	9,604	0.19%
2021/11/15	11	228.73	13	226.23	226.00	-2	9,735	-0.02%
2021/11/12	4	221.63	6	222.50	221.00	-2	10,128	-0.02%
2021/11/11	0	0.00	8	222.13	220.00	-8	10,218	-0.08%
2021/11/10	4	218.50	2.1	218.07	219.50	1.9	10,290	0.02%
2021/11/09	26.1	226.88	24	224.31	221.50	2.1	10,373	0.02%
2021/11/08	25	215.90	24	214.67	216.00	1	10,265	0.01%
2021/11/05	16.5	210.62	12	212.29	211.50	4.5	10,462	0.04%
2021/11/04	3	205.17	3	208.00	205.50	0	10,533	0.00%
2021/11/03	17	206.59	12	208.63	208.50	5	10,766	0.05%
2021/11/02	13	211.08	27	201.26	200.50	-14	10,905	-0.13%
2021/11/01	4	209.25	24	211.62	208.50	-20	11,120	-0.18%
2021/10/29	12	215.04	14	215.21	213.00	-2	11,295	-0.02%
2021/10/28	41	217.44	14	216.89	216.50	27	11,663	0.23%
2021/10/27	16	202.63	14	204.32	205.00	2	11,675	0.02%
2021/10/26	28	199.68	45	200.73	199.50	-17	11,770	-0.14%
2021/10/25	36	190.18	40	191.33	193.50	-4	11,769	-0.03%
2021/10/22	8	190.75	4	193.13	191.00	4	11,912	0.03%
2021/10/21	31	200.22	20	197.93	194.50	11	12,062	0.09%
2021/10/20	4	191.88	4	193.13	193.50	0	12,121	0.00%
2021/10/19	12	190.04	15	190.77	191.00	-3	12,609	-0.02%
2021/10/18	1	184.00	11	186.45	185.50	-10	12,719	-0.08%
2021/10/15	12	189.00	0	0.00	185.00	12	12,805	0.09%
2021/10/14	19	182.87	21	183.95	184.00	-2	12,805	-0.02%
2021/10/13	4	179.75	5	181.40	177.00	-1	12,715	-0.01%
2021/10/12	1	186.91	0	0.00	181.50	1	12,664	0.01%
2021/10/08	6	191.92	8	192.50	188.50	-2	12,660	-0.02%
2021/10/07	9	192.06	7	192.29	191.50	2	12,590	0.02%
2021/10/06	37	189.43	35.7	190.89	189.00	1.3	12,516	0.01%
2021/10/05	26	180.85	1	195.50	195.50	25	12,300	0.20%
2021/10/04	0	0.00	35	185.97	178.00	-35	12,103	-0.29%
2021/10/01	11	196.64	26	190.67	189.50	-15	12,057	-0.12%
2021/09/30	3	197.50	1	197.50	195.50	2	12,032	0.02%
2021/09/29	11.2	201.84	0	0.00	199.00	11.2	12,076	0.09%
2021/09/28	8	215.00	0	0.00	208.50	8	12,365	0.06%
2021/09/27	0	0.00	2	211.50	214.00	-2	12,396	-0.02%
2021/09/24	2	207.50	4	208.00	207.50	-2	12,606	-0.02%
2021/09/23	21	205.33	2	202.50	201.50	19	12,705	0.15%
2021/09/22	28	201.55	8	201.19	200.50	20	12,799	0.16%
2021/09/17	3	209.67	10	211.60	213.50	-7	12,770	-0.05%
2021/09/16	3	210.98	3	206.00	206.00	0	12,761	0.00%
2021/09/15	2	207.00	3	210.00	210.50	-1	12,800	-0.01%
2021/09/14	3	210.33	6	210.67	210.00	-3	12,875	-0.02%
2021/09/13	7	211.93	5	211.70	210.00	2	12,984	0.02%
2021/09/10	6	214.58	6	215.33	218.00	0	13,122	0.00%
2021/09/09	3	214.99	8	213.06	213.50	-5	13,053	-0.04%
2021/09/08	3	210.30	0	0.00	207.00	3	13,004	0.02%
2021/09/07	7	214.22	0	0.00	213.00	7	13,018	0.05%
2021/09/06	5	216.02	15	217.20	212.00	-10	13,121	-0.08%
2021/09/03	14	233.50	68	233.74	231.50	-54	13,002	-0.42%
2021/09/02	17	233.38	16.1	229.97	228.00	0.9	13,116	0.01%
2021/09/01	12.2	235.31	19.1	236.54	237.00	-6.9	13,352	-0.05%
2021/08/31	25	233.34	23.2	230.81	229.00	1.8	13,326	0.01%
2021/08/30	4	226.87	4	227.00	226.50	0	13,286	0.00%
2021/08/27	4	227.11	1	224.50	226.50	3	13,384	0.02%
2021/08/26	3	225.67	4	232.13	226.00	-1	13,595	-0.01%
2021/08/25	13	228.23	14	228.64	232.00	-1	13,844	-0.01%
2021/08/24	18.1	230.67	5	227.20	222.50	13.1	14,243	0.09%
2021/08/23	32.1	234.45	22	235.55	234.00	10.1	14,417	0.07%
2021/08/20	31.1	227.85	25	228.46	228.00	6.1	14,704	0.04%
2021/08/19	15.3	232.89	9	227.89	221.00	6.3	15,041	0.04%
2021/08/18	43	238.37	33	233.29	245.50	10	15,380	0.07%
2021/08/17	10	258.40	8	253.06	248.00	2	15,221	0.01%
2021/08/16	13	265.19	17	263.29	263.50	-4	15,504	-0.03%
2021/08/13	4	271.38	1	270.55	266.50	3	15,771	0.02%
2021/08/12	4	281.50	3	282.50	277.00	1	16,288	0.01%
2021/08/11	19	291.81	15	283.70	281.00	4	16,540	0.02%
2021/08/10	6.1	297.33	10	294.34	293.50	-3.9	16,531	-0.02%
2021/08/09	21.1	303.25	12	292.79	291.00	9.1	16,737	0.05%
2021/08/06	10	312.05	10	315.20	308.00	0	17,109	0.00%
2021/08/05	13.1	311.65	8	310.38	313.00	5	17,368	0.03%
2021/08/04	10.1	305.86	23	302.96	311.50	-13	17,775	-0.07%
2021/08/03	32.2	305.55	21	305.02	302.50	11.2	17,640	0.06%
2021/08/02	31	296.19	25	306.31	308.00	6	17,509	0.03%
2021/07/30	14	283.54	20	285.83	280.00	-6	17,665	-0.03%
2021/07/29	11.3	275.96	22	277.39	277.00	-10.7	17,938	-0.06%
2021/07/28	7	279.35	2	283.00	275.00	5	17,987	0.03%
2021/07/27	14	305.14	2	295.25	294.00	12	18,201	0.07%
2021/07/26	28	310.68	34	309.88	308.00	-6	18,245	-0.03%
2021/07/23	19	303.51	18	299.70	293.00	1	18,170	0.01%
2021/07/22	29	276.60	25	280.29	292.00	4	17,903	0.02%
2021/07/21	1	265.94	2	283.25	265.50	-1	17,884	-0.01%
2021/07/20	1	286.98	3	290.83	280.00	-2	17,950	-0.01%
2021/07/19	1	295.50	7	292.93	298.00	-6	18,202	-0.03%
2021/07/16	7	298.21	5	293.00	293.00	2	18,493	0.01%
2021/07/15	0	297.50	0	0.00	294.50	0	18,749	0.00%
2021/07/14	12	292.84	12	298.00	297.50	0	18,984	0.00%
2021/07/13	5	298.60	10	300.70	290.00	-5	19,197	-0.03%
2021/07/12	0	304.50	0	0.00	301.00	0	19,561	0.00%
2021/07/09	1	303.00	1	303.00	303.00	0	19,967	0.00%
2021/07/08	4	318.50	21	313.62	313.00	-17	20,442	-0.08%
2021/07/07	5	319.80	19	319.26	311.50	-14	20,778	-0.07%
2021/07/06	15	323.50	8.5	322.65	318.00	6.5	21,045	0.03%
2021/07/05	21.5	334.31	28.2	336.26	334.00	-6.7	21,315	-0.03%
2021/07/02	13	318.46	26	319.17	319.50	-13	21,064	-0.06%
2021/07/01	31	317.40	15.5	313.52	311.00	15.5	20,890	0.07%
2021/06/30	15.5	308.53	3	308.00	307.50	12.5	20,642	0.06%
2021/06/29	29	303.31	33.1	301.87	295.50	-4.1	20,487	-0.02%
2021/06/28	7	290.43	8	288.13	295.00	-1	20,342	0.00%
2021/06/25	14	294.39	12	295.00	290.00	2	20,256	0.01%
2021/06/24	2	292.24	3	295.00	293.00	-1	20,188	0.00%
2021/06/23	25	292.08	30	290.30	293.00	-5	20,102	-0.02%
2021/06/22	24.1	287.02	24.4	296.30	283.00	-0.3	19,932	0.00%
2021/06/21	30	304.56	7	297.00	290.00	23	19,755	0.12%
2021/06/18	12	322.88	2.2	320.28	315.50	9.8	19,568	0.05%
2021/06/17	18	319.47	19	320.87	319.00	-1	19,999	0.00%
2021/06/16	22	329.36	11.5	324.28	320.00	10.5	20,601	0.05%
2021/06/15	17.5	333.89	32.1	330.10	337.50	-14.6	20,655	-0.07%
2021/06/11	32	323.42	26	322.04	319.00	6	20,896	0.03%
2021/06/10	36	328.43	28	328.99	320.50	8	21,010	0.04%
2021/06/09	35	318.13	41	324.40	325.00	-6	21,136	-0.03%
2021/06/08	9	315.72	18	314.42	309.50	-9	21,276	-0.04%
2021/06/07	15	310.50	16.5	308.42	308.00	-1.4	21,834	-0.01%
2021/06/04	19.1	318.40	10	315.10	315.00	9.1	22,590	0.04%
2021/06/03	26	316.98	46	317.58	317.50	-20	23,132	-0.09%
2021/06/02	46.2	312.42	33	309.12	308.00	13.2	22,840	0.06%
2021/06/01	44.3	330.96	52	338.01	312.50	-7.7	22,469	-0.03%
2021/05/31	13	336.92	19	339.74	334.00	-6	21,876	-0.03%
2021/05/28	22	332.91	17.2	334.54	330.00	4.8	21,498	0.02%
2021/05/27	34.1	319.65	41	318.48	321.50	-6.9	21,043	-0.03%
2021/05/26	25.1	313.41	9.3	308.72	307.00	15.9	20,405	0.08%
2021/05/25	18.7	295.62	22	302.91	303.50	-3.3	19,806	-0.02%
2021/05/24	12.2	257.77	23.1	266.63	276.00	-10.9	19,478	-0.06%
2021/05/21	20.2	248.50	27	248.65	251.00	-6.8	19,083	-0.04%
2021/05/20	34	256.29	19	255.95	250.00	15	18,717	0.08%
2021/05/19	21	252.29	11	254.05	254.50	10	19,163	0.05%
2021/05/18	2	221.25	9	227.39	231.50	-7	19,224	-0.04%
2021/05/17	9	220.11	8	219.38	210.50	1	18,991	0.01%
2021/05/14	31	242.21	19.1	242.20	232.00	11.9	20,039	0.06%
2021/05/13	28.1	235.24	33.1	232.86	231.00	-5	21,065	-0.02%
2021/05/12	26.3	249.40	25.9	248.92	232.50	0.4	21,372	0.00%
2021/05/11	18.4	263.51	2	261.75	258.00	16.4	21,211	0.08%
2021/05/10	11	301.23	8	296.75	286.50	3	21,479	0.01%
2021/05/07	15.1	285.02	13.4	302.41	303.50	1.7	21,618	0.01%
2021/05/06	47.1	280.88	47.3	280.99	276.00	-0.2	21,705	0.00%
2021/05/05	8.1	301.23	7	303.00	287.50	1.1	21,753	0.01%
2021/05/04	9.2	305.13	11	301.58	319.00	-1.8	21,894	-0.01%
2021/05/03	5.1	312.00	12.1	314.01	306.50	-7	21,659	-0.03%
2021/04/29	13	341.55	17.1	329.93	330.00	-4.1	21,393	-0.02%
2021/04/28	5.2	346.79	9	341.33	333.00	-3.8	21,104	-0.02%
2021/04/27	6.1	368.89	8	361.19	354.00	-2	20,840	-0.01%
2021/04/26	9	369.68	9	371.94	371.00	0	20,640	0.00%
2021/04/23	26	361.19	23	363.65	377.00	3	20,423	0.01%
2021/04/22	15	375.00	14	369.71	350.00	1	20,056	0.00%
2021/04/21	14.2	363.64	35	367.36	377.50	-20.9	19,774	-0.11%
2021/04/20	13	379.00	10.1	376.22	366.50	2.9	19,463	0.01%
2021/04/19	13	369.19	10	368.05	364.00	3	19,179	0.02%
2021/04/16	23.1	377.01	11.6	380.93	379.00	11.5	18,902	0.06%
2021/04/15	18	354.39	14	345.11	356.00	4	19,346	0.02%
2021/04/14	6.1	343.72	16	342.94	335.50	-9.9	19,082	-0.05%
2021/04/13	11	346.28	10	348.30	352.00	1	18,903	0.01%
2021/04/12	12.2	352.90	14.1	357.76	330.00	-1.9	18,907	-0.01%
2021/04/09	39.2	384.76	14	376.57	366.50	25.2	18,943	0.13%
2021/04/08	13	357.85	14	371.00	371.00	-1	18,524	-0.01%
2021/04/07	0	0.00	1	337.50	337.50	-1	18,423	-0.01%
2021/04/06	1	319.00	2	318.50	325.00	-1	18,440	-0.01%
2021/04/01	3	300.00	8	297.63	300.50	-5	18,437	-0.03%
2021/03/30	0	0.00	18	290.22	291.00	-18	18,485	-0.10%
2021/03/29	0	0.00	11	290.32	289.00	-11	18,517	-0.06%
2021/03/26	1	292.00	0	0.00	292.00	1	18,561	0.01%
2021/03/24	0	0.00	2	278.00	278.00	-2	18,639	-0.01%
2021/03/23	9	269.94	5	257.00	270.00	4	18,732	0.02%
2021/03/22	16.1	289.44	8	292.50	284.00	8.1	18,926	0.04%
2021/03/19	50	288.79	35	288.16	290.00	15	18,728	0.08%
2021/03/18	12	274.83	7.2	272.52	276.00	4.9	18,083	0.03%
2021/03/17	21.3	270.37	19	259.95	251.00	2.3	17,879	0.01%
2021/03/16	4	252.13	3	254.00	256.50	1	18,194	0.01%
2021/03/15	15	229.30	12.4	228.21	233.50	2.6	18,008	0.01%
2021/03/12	28	214.29	31	213.11	212.50	-3	17,699	-0.02%
2021/03/11	38	207.63	43.2	208.86	209.00	-5.2	17,452	-0.03%
2021/03/10	63	209.68	45.1	206.01	199.00	18	16,910	0.11%
2021/03/09	65.1	199.03	58.1	199.75	203.50	7	16,298	0.04%
2021/03/08	1	188.00	7	198.71	188.00	-6	15,699	-0.04%
2021/03/04	1	223.25	9	223.50	216.50	-8	15,765	-0.05%
2021/03/03	2	217.50	2.1	219.44	221.00	-0.1	15,862	0.00%
2021/03/02	0	0.00	4	215.00	205.50	-4	15,996	-0.03%
2021/02/26	0	0.00	4	212.00	213.00	-4	16,270	-0.02%
2021/02/25	4.1	212.02	0	0.00	203.50	4.1	16,294	0.02%
2021/02/24	2.1	204.39	0	0.00	205.00	2.1	16,318	0.01%
2021/02/23	1.1	194.86	2	195.00	206.00	-1	16,418	-0.01%
2021/02/22	6.1	206.94	4	195.00	198.00	2.1	16,499	0.01%
2021/02/19	57.3	214.46	53.4	215.28	206.50	3.9	16,482	0.02%
2021/02/18	23.1	201.76	49	202.31	208.00	-25.9	15,374	-0.17%
2021/02/17	1	189.50	3	188.17	189.50	-2	14,929	-0.01%
2021/02/05	68.1	164.90	120	168.01	172.50	-51.9	14,868	-0.35%	大賣/
2021/02/04	109	153.28	137	153.31	157.00	-28	13,420	-0.21%	大買/大賣/
2021/02/03	76.1	143.22	25.4	141.33	146.00	50.7	11,733	0.43%
2021/02/02	23	134.43	33	135.05	133.00	-10	10,947	-0.09%
2021/02/01	14.2	126.93	55.2	128.40	130.50	-41	10,411	-0.39%
2021/01/29	50.2	132.72	47	139.15	127.00	3.2	10,001	0.03%
2021/01/28	10.1	134.10	14	136.07	136.00	-3.9	9,454	-0.04%
2021/01/27	42.2	127.78	39	126.78	127.00	3.2	8,914	0.04%
2021/01/26	55.3	130.03	60	126.85	126.00	-4.8	8,380	-0.06%
2021/01/25	6.3	141.01	0	0.00	139.50	6.3	7,997	0.08%
2021/01/21	4	147.00	1	145.00	152.00	3	7,793	0.04%
2021/01/20	0.1	142.50	2	142.50	142.50	-1.9	7,772	-0.02%
2021/01/19	2	161.00	0	0.00	158.00	2	7,755	0.03%
2021/01/18	0.1	154.00	0	0.00	156.50	0.1	7,787	0.00%
2021/01/15	2	151.02	0	0.00	154.50	2	7,836	0.03%
2021/01/12	1	131.00	0	0.00	136.00	1	7,745	0.01%
2021/01/11	9	142.00	3	142.00	142.00	6	7,744	0.08%
2021/01/08	52	150.58	34	150.54	141.50	18	7,744	0.23%
2021/01/07	22	141.80	30	142.05	147.00	-8	6,863	-0.12%
2021/01/06	21	136.43	6	134.33	134.00	15	6,667	0.23%
2021/01/05	13	139.08	4	138.63	143.00	9	6,362	0.14%
2021/01/04	5	132.70	3	132.17	135.00	2	6,202	0.03%
2020/12/31	1	122.50	0	0.00	123.00	1	5,860	0.02%
2020/12/25	1	101.00	0	0.00	103.00	1	5,819	0.02%
2020/12/24	0	0.00	2	100.00	98.40	-2	5,789	-0.03%
2020/12/23	0	0.00	3	88.00	91.00	-3	5,724	-0.05%
2020/12/22	3	92.50	0	0.00	82.80	3	5,705	0.05%
2020/12/21	0	0.00	1	89.20	92.00	-1	5,672	-0.02%
2020/12/18	0	0.00	10	93.50	92.00	-10	5,652	-0.18%
2020/12/16	33	89.12	5	88.90	84.20	28	5,657	0.49%
2020/12/15	21	84.04	19	84.45	86.20	2	5,516	0.04%
2020/12/10	13	63.93	13	64.73	64.90	0	5,154	0.00%
2020/12/08	0	0.00	1	57.50	57.50	-1	4,286	-0.02%
2020/12/07	2	51.40	315	52.27	52.30	-313	4,200	-7.45%	大賣/鉅額交易
2020/12/04	124	47.37	1	47.05	47.60	123	3,960	3.11%	大買/鉅額交易
2020/12/03	186	45.95	13	46.61	46.30	173	3,815	4.53%	大買/鉅額交易
2020/12/02	0	0.00	2	45.23	43.75	-2	3,568	-0.06%
2020/12/01	11	43.20	1	43.40	43.10	10	3,575	0.28%
2020/11/30	2	42.90	0	0.00	42.90	2	3,697	0.05%
2020/11/27	9	42.32	19	42.26	42.45	-10	3,643	-0.27%
2020/11/26	12	41.45	0	0.00	41.75	12	3,505	0.34%
2020/11/25	4	40.48	11	40.43	41.60	-7	3,338	-0.21%
2020/11/24	4	38.93	4	39.75	39.15	0	3,032	0.00%
2020/11/20	5	38.39	0	0.00	38.35	5	3,003	0.17%
2020/11/19	0	0.00	12	39.03	39.30	-12	2,904	-0.41%
2020/11/18	0	37.80	2	37.95	37.80	-2	2,800	-0.07%
2020/11/12	2	36.30	0	0.00	36.35	2	2,774	0.07%
2020/11/11	0	0.00	2	36.65	36.70	-2	2,796	-0.07%
2020/11/09	0	0.00	6	36.75	36.60	-6	2,771	-0.22%
2020/11/03	0	0.00	2	35.25	35.25	-2	2,887	-0.07%
2020/10/30	0	0.00	1	35.05	35.05	-1	2,961	-0.03%
2020/10/29	2	35.50	0	0.00	35.40	2	3,058	0.07%
2020/10/28	6	36.92	0	0.00	36.20	6	3,046	0.20%
2020/10/27	4	37.08	30	37.12	37.05	-26	3,039	-0.86%
2020/10/26	0	0.00	4	37.56	37.40	-4	3,045	-0.13%
2020/10/23	30	36.68	8	37.35	37.05	22	3,018	0.73%
2020/10/16	6	36.50	2	37.10	36.00	4	2,947	0.14%
2020/10/15	2	36.70	0	0.00	36.45	2	2,932	0.07%
2020/10/14	2	36.70	0	0.00	36.85	2	2,918	0.07%
2020/10/13	5	37.36	5	37.45	37.15	0	2,893	0.00%
2020/10/12	2	39.03	6	39.04	38.10	-4	2,832	-0.14%
2020/10/07	0	35.95	6	36.98	36.20	-6	2,510	-0.24%
2020/10/05	0	0.00	1	34.75	35.00	-1	2,456	-0.04%
2020/09/23	3	35.98	1	37.10	35.75	2	2,791	0.07%
2020/09/22	10	36.78	5	36.96	36.60	5	2,839	0.18%
2020/09/21	2	37.50	4	37.10	37.20	-2	2,802	-0.07%
2020/09/18	2	36.65	3	36.95	36.45	-1	2,706	-0.04%
2020/09/17	1	35.15	2	36.65	36.60	-1	2,726	-0.04%
2020/09/15	0	0.00	3	35.55	35.30	-3	2,696	-0.11%
2020/09/14	0	0.00	1	35.00	35.45	-1	2,702	-0.04%
2020/09/11	2	35.00	2	35.33	35.00	0	2,694	0.00%
2020/09/10	7	35.80	6	36.20	35.55	1	2,668	0.04%
2020/09/09	1	35.70	3	34.70	35.40	-2	2,600	-0.08%
2020/09/08	3	35.03	0	0.00	35.00	3	2,575	0.12%
2020/09/07	4	37.11	4	36.19	35.95	0	2,538	0.00%
2020/09/04	16	37.46	6	37.42	38.20	10	2,461	0.41%
2020/09/03	0	36.70	6	37.32	36.70	-6	2,313	-0.26%
2020/08/26	0	0.00	2	34.55	34.15	-2	2,197	-0.09%
2020/08/25	1	32.60	0	0.00	32.65	1	2,137	0.05%
2020/08/18	0	0.00	15	35.21	34.65	-15	2,015	-0.74%
2020/08/12	5	35.65	0	0.00	34.95	5	1,949	0.26%
2020/08/11	12	35.95	1	35.55	35.35	11	1,931	0.57%
2020/08/10	3	35.95	15	35.31	36.30	-12	1,848	-0.65%
2020/08/06	2	35.90	0	0.00	35.40	2	1,796	0.11%
2020/08/05	9	35.91	0	0.00	36.30	9	1,762	0.51%
2020/08/04	0	0.00	3	36.72	37.00	-3	1,701	-0.18%
2020/08/03	5	34.23	0	0.00	34.00	5	1,597	0.31%
2020/07/30	3	34.60	0	0.00	33.90	3	1,576	0.19%
2020/07/28	6	33.20	10	32.31	31.50	-4	1,521	-0.26%
2020/07/27	5	33.55	0	0.00	33.20	5	1,508	0.33%
2020/07/23	0	0.00	4	34.00	33.95	-4	1,488	-0.27%
2020/07/16	0	0.00	3	33.05	33.55	-3	1,437	-0.21%
2020/07/10	3	34.30	3	34.95	34.00	0	1,387	0.00%
2020/07/09	3	35.30	1	35.75	35.00	2	1,367	0.15%
2020/07/07	3	33.47	2	34.05	34.00	1	1,278	0.08%
2020/07/06	5	34.60	1	34.60	34.50	4	1,242	0.32%
2020/07/03	1	32.55	6	33.20	33.40	-5	1,167	-0.43%
2020/07/02	6	33.13	1	33.20	32.70	5	1,116	0.45%
2020/07/01	2	31.30	10	31.85	33.50	-8	998	-0.80%
2020/06/30	1	31.10	0	0.00	31.10	1	928	0.11%
2020/06/24	0	0.00	18	31.88	31.50	-18	883	-2.04%
2020/06/19	3	29.30	0	0.00	29.00	3	775	0.39%
2020/06/11	2	28.85	0	0.00	28.20	2	812	0.25%
2020/06/10	3	29.48	10	29.58	29.60	-7	805	-0.87%
2020/06/09	8	29.71	0	0.00	30.05	8	811	0.99%
2020/05/14	1	27.20	0	0.00	26.95	1	681	0.15%
2020/05/13	1	27.50	0	0.00	27.70	1	674	0.15%
2020/05/08	2	28.25	0	0.00	27.85	2	676	0.30%
2020/05/04	1	27.35	0	0.00	27.35	1	677	0.15%
2020/04/24	2	27.13	0	0.00	27.05	2	735	0.27%
2020/04/17	0.1	27.70	0	0.00	27.20	0.1	762	0.02%
2020/04/16	0	27.60	1	27.00	27.10	-1	777	-0.13%
2020/04/15	2	27.70	0	0.00	27.25	2	776	0.26%
2020/04/14	15.6	26.74	5	26.75	27.15	10.6	773	1.37%
2020/04/07	0.3	24.80	0	0.00	24.95	0.3	763	0.04%
2020/04/01	0	0.00	1	24.10	24.10	-1	773	-0.13%
2020/03/31	0	0.00	1	23.80	23.80	-1	774	-0.13%
2020/03/30	1	23.35	0	0.00	23.55	1	770	0.13%
2020/03/27	0	0.00	7	24.12	23.35	-7	773	-0.90%
2020/03/26	0	0.00	2	22.60	22.95	-2	761	-0.26%
2020/03/25	0	0.00	1	23.30	22.90	-1	767	-0.13%
2020/03/24	0	0.00	2	22.03	21.95	-2	768	-0.26%
2020/03/23	1	20.45	0	0.00	20.30	1	770	0.13%
2020/03/20	0	0.00	5	20.94	21.20	-5	781	-0.64%
2020/03/19	0	0.00	2	20.08	19.30	-2	795	-0.25%
2020/03/18	1	22.40	13	21.49	21.40	-12	1,023	-1.17%
2020/03/17	0	0.00	1	21.95	22.50	-1	1,060	-0.09%
2020/03/16	6	25.20	0	0.00	24.05	6	1,046	0.57%
2020/03/13	14	24.71	3	24.90	25.20	11	1,043	1.05%
2020/03/12	1	27.40	10	29.00	27.40	-9	1,052	-0.85%
2020/03/10	1	30.00	1	30.60	30.80	0	1,046	0.00%
2020/03/09	2	31.00	0	0.00	30.85	2	1,045	0.19%
2020/03/04	1	31.45	0	0.00	31.95	1	1,107	0.09%
2020/03/02	0	0.00	1	31.30	31.60	-1	1,111	-0.09%
2020/02/21	3	34.25	0	0.00	34.20	3	1,105	0.27%
2020/02/20	3	34.23	0	0.00	34.15	3	1,106	0.27%
2020/02/19	4	34.46	0	0.00	34.50	4	1,117	0.36%
2020/02/17	0	0.00	1	33.80	33.85	-1	1,183	-0.08%
2020/02/14	0	0.00	9	33.72	33.90	-9	1,184	-0.76%
2020/02/07	12	33.58	2	33.60	33.25	10	1,264	0.79%
2020/02/03	2	31.58	0	0.00	32.10	2	1,310	0.15%
2020/01/30	3	34.20	0	0.00	34.20	3	1,386	0.22%
2020/01/20	0	0.00	2	38.20	38.00	-2	1,441	-0.14%
2020/01/15	4	37.75	0	0.00	37.55	4	1,767	0.23%
2020/01/14	4	38.20	0	0.00	37.85	4	1,910	0.21%
2020/01/13	2	37.75	12	37.83	38.10	-10	1,991	-0.50%
2020/01/10	2	37.75	0	0.00	37.85	2	2,132	0.09%
2020/01/06	1	36.70	0	0.00	36.55	1	2,281	0.04%
2020/01/03	2	37.20	0	0.00	37.10	2	2,288	0.09%
2019/12/31	1	37.60	0	0.00	37.60	1	2,285	0.04%
2019/12/24	1	37.50	0	0.00	37.50	1	2,283	0.04%
2019/12/20	1	37.65	0	0.00	37.75	1	2,309	0.04%
2019/12/19	2	37.90	0	0.00	37.95	2	2,300	0.09%
2019/12/18	1	38.60	0	0.00	38.50	1	2,286	0.04%
2019/12/16	1	38.70	1	39.15	38.90	0	2,263	0.00%
2019/12/13	19	40.24	160	40.65	39.10	-141	2,239	-6.29%	大賣/鉅額交易
2019/12/09	0	0.00	0.2	39.10	39.05	-0.2	1,949	-0.01%
2019/12/02	1	37.20	0	0.00	38.55	1	1,860	0.05%
2019/11/29	2	37.60	0.3	37.60	37.50	1.7	1,842	0.09%
2019/11/20	1	37.90	0	0.00	37.95	1	1,992	0.05%
2019/11/19	0.1	38.45	0	0.00	38.45	0.1	2,002	0.00%
2019/11/18	1	38.30	0	0.00	38.40	1	2,010	0.05%
2019/11/15	0	0.00	4.5	38.71	39.05	-4.5	2,007	-0.22%
2019/11/14	1	37.35	1	37.42	38.05	0	1,961	0.00%
2019/11/13	2	36.85	1	37.20	36.95	1	1,950	0.05%
2019/11/12	1	36.50	1	36.95	37.20	0	1,951	0.00%
2019/11/11	3	36.77	0	0.00	36.50	3	1,950	0.15%
2019/11/08	3	38.42	0	0.00	38.40	3	1,910	0.16%
2019/11/07	1	38.70	0	0.00	38.35	1	1,907	0.05%
2019/11/06	0	0.00	36	39.99	39.50	-36	1,888	-1.91%
2019/11/04	1	39.30	73	39.88	39.30	-72	1,866	-3.86%
2019/10/31	2	39.68	0	0.00	39.10	2	1,846	0.11%
2019/10/30	0	0.00	11	40.05	40.05	-11	1,828	-0.60%
2019/10/29	7	40.62	0	0.00	39.40	7	1,811	0.39%
2019/10/28	11	41.21	4	41.35	41.40	7	1,739	0.40%
2019/10/25	8	40.49	11	41.02	41.05	-3	1,654	-0.18%
2019/10/24	1	41.05	55	41.01	41.05	-54	1,558	-3.46%
2019/10/23	116	40.78	2	40.80	40.80	114	1,434	7.94%	大買/鉅額交易
2019/10/22	74	40.53	4	40.44	40.50	70	1,348	5.19%
2019/10/21	2	39.43	3	39.68	39.95	-1	1,230	-0.08%
2019/10/18	43	39.12	0	0.00	39.50	43	1,178	3.65%
2019/10/17	0	0.00	1	37.95	39.20	-1	1,020	-0.10%
2019/10/16	40	37.95	0	0.00	37.75	40	989	4.04%
2019/10/14	50	36.95	0	0.00	37.60	50	964	5.18%
2019/09/26	1	38.55	0	0.00	38.20	1	935	0.11%
2019/09/05	0	0.00	3	39.25	39.15	-3	981	-0.31%
2019/09/03	0	0.00	1	39.40	39.20	-1	984	-0.10%
2019/08/30	3	40.25	3	40.52	39.85	0	977	0.00%
2019/08/29	2	40.60	0	0.00	40.70	2	943	0.21%
2019/08/27	0	0.00	2	39.80	39.55	-2	941	-0.21%
2019/08/23	0	0.00	4	39.55	39.65	-4	1,011	-0.40%
2019/08/22	2	39.85	0	0.00	39.20	2	1,006	0.20%
2019/08/19	5	38.76	0	0.00	38.70	5	990	0.50%
2019/08/16	1	37.75	0	0.00	38.25	1	988	0.10%
2019/07/22	2	40.15	0	0.00	40.70	2	1,268	0.16%
2019/07/15	3	38.43	0	0.00	38.50	3	1,438	0.21%
2019/07/10	6	38.72	0	0.00	38.65	6	1,671	0.36%
2019/07/09	2	39.10	0	0.00	39.10	2	1,678	0.12%
2019/07/08	0	0.00	1	39.95	39.90	-1	1,721	-0.06%
2019/07/03	2	39.00	0	0.00	38.85	2	1,788	0.11%
2019/07/01	2	39.30	0	0.00	39.05	2	1,891	0.11%
2019/06/26	0	0.00	2	38.00	37.85	-2	1,982	-0.10%
2019/06/21	1	39.45	0	0.00	39.00	1	2,060	0.05%
2019/06/20	0	0.00	2	39.10	39.10	-2	2,094	-0.10%
2019/06/18	3	38.87	0	0.00	38.80	3	2,174	0.14%
2019/06/12	1	38.00	0	0.00	38.00	1	2,502	0.04%
2019/06/10	2	38.15	0	0.00	38.30	2	2,500	0.08%
2019/06/06	0	0.00	10	37.93	37.65	-10	2,505	-0.40%
2019/06/05	5	38.66	0	0.00	38.15	5	2,499	0.20%
2019/06/03	5	39.00	0	0.00	38.50	5	2,463	0.20%
2019/05/30	1	36.50	0	0.00	37.05	1	2,348	0.04%
2019/05/28	0	0.00	2	36.00	36.10	-2	2,372	-0.08%
2019/05/22	0	0.00	1	38.20	37.50	-1	2,466	-0.04%
2019/05/20	1	37.90	0	0.00	38.05	1	2,466	0.04%
2019/05/16	2	39.40	5	39.68	39.25	-3	2,487	-0.12%
2019/05/15	2	40.00	0	0.00	39.55	2	2,520	0.08%
2019/05/13	0	0.00	3	40.78	39.50	-3	2,535	-0.12%
2019/05/10	1	40.25	0	0.00	41.50	1	2,505	0.04%
2019/05/08	1	42.90	0	0.00	43.00	1	2,461	0.04%
2019/05/06	1	44.15	0	0.00	44.00	1	2,436	0.04%
2019/04/30	0	0.00	1	45.95	46.00	-1	2,385	-0.04%
2019/04/26	1	48.10	0	0.00	46.00	1	2,341	0.04%
2019/04/25	3	49.30	12	49.00	49.05	-9	2,243	-0.40%
2019/04/24	0	0.00	1	47.70	47.45	-1	2,064	-0.05%
2019/04/22	0	0.00	3	47.25	47.00	-3	2,035	-0.15%
2019/04/17	2	47.75	0	0.00	47.30	2	1,952	0.10%
2019/04/12	3	47.45	3	47.75	45.85	0	1,733	0.00%
2019/04/11	0	0.00	3	48.20	46.90	-3	1,685	-0.18%
2019/04/10	3	47.68	4	47.68	47.90	-1	1,651	-0.06%
2019/04/09	2	47.78	0	0.00	47.15	2	1,591	0.13%
2019/04/08	0	0.00	2	47.18	47.00	-2	1,563	-0.13%
2019/04/03	17	46.92	3	47.20	47.05	14	1,534	0.91%
2019/04/02	2	46.10	0	0.00	46.00	2	1,449	0.14%
2019/04/01	3	44.43	0	0.00	44.80	3	1,403	0.21%
2019/03/28	0	0.00	10	45.30	44.70	-10	1,351	-0.74%
2019/03/27	0	0.00	1	46.25	46.15	-1	1,328	-0.08%
2019/03/25	1	47.75	0	0.00	47.90	1	1,309	0.08%
2019/03/22	0	0.00	0.2	48.70	48.70	-0.2	1,272	-0.01%
2019/03/20	10	48.00	92	47.76	48.30	-82	1,163	-7.05%
2019/03/19	82	46.41	2	45.20	46.35	80	1,030	7.76%
2019/03/18	1	44.10	2	42.88	44.10	-1	896	-0.11%
2019/03/06	0	0.00	10	40.85	40.55	-10	941	-1.06%
2019/03/05	1	40.80	0	0.00	40.60	1	967	0.10%
2019/03/04	1	41.45	0	0.00	40.55	1	968	0.10%
2019/02/27	1	41.30	0	0.00	41.30	1	960	0.10%
2019/02/26	0	0.00	3	42.83	41.90	-3	957	-0.31%
2019/02/22	2	41.40	0	0.00	41.45	2	989	0.20%
2019/02/20	0	0.00	2	39.95	40.00	-2	948	-0.21%
2019/02/18	1	40.60	0	0.00	40.15	1	935	0.11%
2019/02/14	1	41.95	1	40.45	40.85	0	898	0.00%
2019/02/13	1	42.00	0	0.00	42.00	1	858	0.12%
2019/01/03	1	37.00	0	0.00	37.00	1	1,439	0.07%
2018/12/22	1	37.75	0	0.00	37.95	1	1,459	0.07%
2018/12/04	0	0.00	2	41.45	40.60	-2	1,419	-0.14%
2018/11/30	6	39.29	0	0.00	39.35	6	1,380	0.43%
2018/11/29	0	0.00	1	40.00	39.20	-1	1,365	-0.07%
2018/11/28	10	39.20	0	0.00	38.95	10	1,318	0.76%
2018/11/02	2	40.05	2	40.15	40.10	0	1,212	0.00%
2018/11/01	1	39.00	1	39.90	39.00	0	1,143	0.00%
2018/10/25	4	38.06	0	0.00	38.20	4	1,105	0.36%
2018/10/23	0	0.00	1	38.55	38.25	-1	995	-0.10%
2018/10/22	0	0.00	2	38.50	39.00	-2	944	-0.21%
2018/10/17	3	36.50	2	37.10	36.40	1	836	0.12%