天鈺 (4961)-國票-長城券商分點個股進出

台股 » 個股 » 天鈺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天鈺

(4961)

可現股當沖

股價
240.0
漲跌
▲1.0
漲幅
+0.42%
成交量
849張
產業
上市半導體類股
837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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/24	0	0.00	0	240.50	242.00	0	3,198	0.00%
2024/04/23	0	0.00	1	233.50	236.50	-1	3,182	-0.03%
2024/04/22	2	227.25	0	0.00	222.50	2	3,168	0.06%
2024/04/19	0	234.00	1	241.50	231.50	-1	3,153	-0.03%
2024/04/18	2	242.75	2	245.50	244.00	0	3,107	0.00%
2024/04/16	1	253.00	1	253.50	253.50	0	3,044	0.00%
2024/04/15	1	251.50	0	0.00	261.50	1	3,024	0.03%
2024/04/09	0	0.00	2	266.50	260.50	-2	2,958	-0.07%
2024/04/08	2	264.00	2	263.75	266.50	0	2,939	0.00%
2024/04/01	1	277.50	3	276.00	276.50	-2	2,842	-0.07%
2024/03/28	5	277.20	2	271.50	270.00	3	2,784	0.11%
2024/03/27	1	280.00	2	276.25	283.00	-1	2,719	-0.04%
2024/03/26	3	267.00	15.3	266.86	264.00	-12.3	2,546	-0.48%
2024/03/25	1	258.00	1	265.50	258.00	0	2,437	0.00%
2024/03/22	0	0.00	10.2	260.69	260.00	-10.2	2,430	-0.42%
2024/03/21	1	261.00	6	262.33	260.50	-5	2,443	-0.20%
2024/03/20	8	262.38	87	262.01	260.00	-79	2,472	-3.20%
2024/03/19	9.1	259.17	9	263.33	265.00	0.1	2,457	0.00%
2024/03/18	26	264.81	10	267.35	261.00	16	2,431	0.66%
2024/03/15	1.2	261.33	13	261.31	262.50	-11.8	2,310	-0.51%
2024/03/14	3	256.17	13	255.23	254.00	-10	2,195	-0.46%
2024/03/13	14.2	253.49	11	256.91	250.00	3.2	2,116	0.15%
2024/03/12	92	261.13	1	263.00	250.00	91	2,063	4.41%
2024/03/11	3	250.17	4	250.13	251.50	-1	1,948	-0.05%
2024/03/08	0	0.00	1	235.00	236.50	-1	1,878	-0.05%
2024/03/07	1	237.00	1	230.00	230.00	0	1,949	0.00%
2024/03/06	1	239.00	0.1	239.00	237.50	0.9	2,002	0.04%
2024/03/05	1	241.00	1	242.00	242.50	0	2,150	0.00%
2024/03/04	0	0.00	1	250.00	245.00	-1	2,174	-0.05%
2024/03/01	1	243.00	1	245.00	243.50	0	2,180	0.00%
2024/02/29	3	240.33	6	240.17	241.50	-3	2,200	-0.14%
2024/02/27	1.1	245.05	0	0.00	245.00	1.1	2,182	0.05%
2024/02/23	4	249.50	2	248.50	245.50	2	2,188	0.09%
2024/02/22	10	249.50	2	251.75	251.00	8	2,187	0.37%
2024/02/21	4	257.00	4	259.25	254.50	0	2,192	0.00%
2024/02/20	16	254.59	19	257.58	262.50	-3	2,163	-0.14%
2024/02/05	1	237.00	1	230.50	229.00	0	2,081	0.00%
2024/02/02	0	0.00	2	234.00	233.00	-2	2,068	-0.10%
2024/01/31	2	237.00	0	0.00	235.00	2	2,101	0.10%
2024/01/30	0	0.00	60	237.00	236.00	-60	2,134	-2.81%
2024/01/26	0	235.00	0	0.00	235.00	0	2,222	0.00%
2024/01/23	62	240.67	0	0.00	239.50	62	2,350	2.64%
2024/01/22	0	0.00	0	243.50	244.50	0	2,356	0.00%
2024/01/19	0	235.00	0	0.00	235.50	0	2,354	0.00%
2024/01/08	6	242.92	0	0.00	239.50	6	2,395	0.25%
2024/01/04	4	243.75	2	242.50	243.00	2	2,383	0.08%
2023/12/28	2	264.50	0	0.00	259.00	2	2,474	0.08%
2023/12/27	0	0.00	1	266.00	266.50	-1	2,526	-0.04%
2023/12/25	2	262.50	0	0.00	260.50	2	2,611	0.08%
2023/12/22	4	255.50	4	263.00	262.50	0	2,729	0.00%
2023/12/19	3	254.00	0	0.00	255.00	3	2,846	0.11%
2023/12/18	7	254.36	0	0.00	259.50	7	2,906	0.24%
2023/12/15	1	256.50	1	261.50	256.00	0	2,993	0.00%
2023/12/14	1	260.00	0	0.00	259.00	1	3,121	0.03%
2023/12/13	1	268.00	1	262.50	261.50	0	3,094	0.00%
2023/12/08	1	282.00	0	0.00	281.00	1	3,581	0.03%
2023/12/07	0	0.00	1	289.00	285.00	-1	3,560	-0.03%
2023/12/06	1	285.00	0	0.00	285.50	1	3,547	0.03%
2023/12/05	2	283.25	1	285.50	284.50	1	3,548	0.03%
2023/12/04	8	294.69	7	295.50	291.00	1	3,546	0.03%
2023/12/01	0	0.00	8	285.56	289.50	-8	3,492	-0.23%
2023/11/30	12	291.29	8	289.06	282.50	4	3,460	0.12%
2023/11/29	3	277.00	10	277.85	277.00	-7	3,370	-0.21%
2023/11/28	2	271.00	3	272.67	271.00	-1	3,335	-0.03%
2023/11/27	6	273.33	8	275.44	275.00	-2	3,310	-0.06%
2023/11/21	1	274.00	0	0.00	275.50	1	3,282	0.03%
2023/11/20	1	281.00	4	277.88	281.00	-3	3,268	-0.09%
2023/11/17	3	271.67	11	274.09	277.00	-8	3,247	-0.25%
2023/11/15	1	266.00	0	0.00	264.50	1	3,184	0.03%
2023/11/14	0	0.00	0	258.00	262.50	0	3,178	0.00%
2023/11/10	0	248.00	0	0.00	247.00	0	3,161	0.00%
2023/11/09	1	255.00	0	0.00	251.00	1	3,155	0.03%
2023/11/08	4	257.50	0	0.00	254.50	4	3,171	0.13%
2023/11/07	20	255.67	0	0.00	255.00	20	3,190	0.63%
2023/11/03	1	274.00	1	273.50	268.50	0	3,363	0.00%
2023/11/02	1	276.50	6	277.67	279.00	-5	3,438	-0.15%
2023/11/01	1	273.50	10	273.10	273.50	-9	3,411	-0.26%
2023/10/24	1	253.00	1	256.00	257.00	0	3,383	0.00%
2023/10/17	4	264.50	0	0.00	264.50	4	3,376	0.12%
2023/10/16	9	265.22	0	0.00	265.50	9	3,362	0.27%
2023/10/13	2	270.50	2	269.50	269.00	0	3,370	0.00%
2023/10/12	1	268.00	0	0.00	269.00	1	3,384	0.03%
2023/10/11	1	266.00	0	0.00	266.50	1	3,381	0.03%
2023/10/04	2	273.75	0	0.00	278.50	2	3,329	0.06%
2023/10/03	3	287.50	15.2	286.51	280.50	-12.2	3,290	-0.37%
2023/10/02	5	275.10	8	279.06	280.00	-3	3,219	-0.09%
2023/09/28	4	277.50	8	278.38	277.00	-4	3,202	-0.12%
2023/09/27	9	271.11	15	273.27	274.50	-6	3,180	-0.19%
2023/09/26	24	265.08	6.4	267.28	264.50	17.6	3,082	0.57%
2023/09/25	0	0.00	4	251.00	257.00	-4	2,971	-0.13%
2023/09/21	2	261.00	2.3	254.43	255.00	-0.3	3,039	-0.01%
2023/09/20	4	260.38	8.8	258.79	251.50	-4.8	2,980	-0.16%
2023/09/19	1	240.50	1	244.00	250.50	0	2,908	0.00%
2023/09/18	0	0.00	1.9	258.50	258.50	-1.9	2,808	-0.07%
2023/09/06	13	162.08	4	164.00	156.50	9	2,869	0.31%
2023/09/05	0	0.00	4.1	155.67	157.50	-4.1	2,538	-0.16%
2023/08/29	1	146.00	1	140.00	139.50	0	2,350	0.00%
2023/08/25	0	0.00	0	142.00	142.00	0	2,344	0.00%
2023/08/22	0	0.00	1	131.00	131.00	-1	2,293	-0.04%
2023/08/21	1	128.00	1	130.00	130.50	0	2,296	0.00%
2023/08/16	1	127.00	1	128.00	127.50	0	2,305	0.00%
2023/08/14	2.1	128.52	4	128.25	126.50	-1.9	2,321	-0.08%
2023/08/11	1	133.00	1	133.00	133.00	0	2,303	0.00%
2023/08/10	0	0.00	3	133.33	132.50	-3	2,344	-0.13%
2023/08/09	0	138.50	0	0.00	138.50	0	2,407	0.00%
2023/08/08	0	0.00	2	141.50	141.50	-2	2,406	-0.08%
2023/08/07	0	0.00	1	142.50	142.50	-1	2,413	-0.04%
2023/08/04	1	141.50	0	0.00	143.00	1	2,458	0.04%
2023/08/02	1	144.50	3	141.67	140.50	-2	2,484	-0.08%
2023/08/01	0	0.00	11	144.64	143.50	-11	2,516	-0.44%
2023/07/31	13	141.96	0	0.00	141.00	13	2,524	0.51%
2023/07/28	23	149.85	17	150.88	148.00	6	2,540	0.24%
2023/07/27	3	145.67	0	146.00	146.00	3	2,406	0.12%
2023/07/26	0	0.00	1	133.00	133.00	-1	2,364	-0.04%
2023/07/25	0	0.00	1	134.50	134.00	-1	2,532	-0.04%
2023/07/21	0	0.00	2	137.25	137.00	-2	2,558	-0.08%
2023/07/13	2	140.00	15	137.50	137.50	-13	3,160	-0.41%
2023/07/07	0	138.00	5	137.50	137.50	-5	3,640	-0.14%
2023/07/03	0	0.00	2	143.00	142.50	-2	3,883	-0.05%
2023/06/30	1	142.00	0	0.00	143.00	1	3,882	0.03%
2023/06/29	2	142.75	1	143.00	141.50	1	3,879	0.03%
2023/06/26	0	0.00	16	150.00	150.00	-16	3,915	-0.41%
2023/06/21	0	0.00	6	154.00	154.50	-6	3,917	-0.15%
2023/06/19	2	160.00	0	0.00	160.50	2	3,977	0.05%
2023/06/16	1	160.50	4.5	160.50	160.00	-3.5	4,026	-0.09%
2023/06/15	2	167.00	0	0.00	168.00	2	3,966	0.05%
2023/06/14	3	164.50	0	0.00	164.50	3	4,044	0.07%
2023/06/13	2	169.00	2	169.50	167.00	0	4,042	0.00%
2023/06/12	6	166.67	1	166.00	168.00	5	4,040	0.12%
2023/06/09	1	162.00	1	162.00	162.00	0	4,005	0.00%
2023/06/05	0	0.00	1	160.51	161.00	-1	4,265	-0.02%
2023/06/02	1	158.00	0	0.00	159.00	1	4,281	0.02%
2023/05/31	0	0.00	1	159.00	159.00	-1	4,553	-0.02%
2023/05/29	7	153.50	7	154.50	154.00	0	4,750	0.00%
2023/05/25	1	153.50	0	0.00	153.50	1	4,952	0.02%
2023/05/23	0	0.00	1	155.01	155.00	-1	5,483	-0.02%
2023/05/22	5	155.00	0	0.00	154.50	5	5,892	0.08%
2023/05/18	1	153.00	1	153.50	153.50	0	7,045	0.00%
2023/05/17	2	153.25	1	153.00	153.00	1	7,071	0.01%
2023/05/16	0	0.00	1	153.49	153.50	-1	7,100	-0.01%
2023/05/15	1	147.51	7	148.50	148.00	-6	7,069	-0.08%
2023/05/12	4	153.63	1	155.50	155.50	3	7,031	0.04%
2023/05/09	2	154.25	3	155.50	153.50	-1	7,224	-0.01%
2023/05/08	1	154.00	1	157.50	157.50	0	7,241	0.00%
2023/05/04	2	156.74	4	155.25	154.50	-2	7,351	-0.03%
2023/04/28	5	162.20	2	161.75	158.00	3	7,469	0.04%
2023/04/27	2	155.50	1	156.50	156.50	1	7,365	0.01%
2023/04/26	3	157.00	0	0.00	156.50	3	7,423	0.04%
2023/04/25	0	158.00	0	0.00	157.50	0	7,555	0.00%
2023/04/24	2	161.00	2	156.76	163.50	0	7,644	0.00%
2023/04/21	0	159.00	0.1	159.50	156.00	-0.1	7,779	0.00%
2023/04/20	4	166.13	2	166.75	163.50	2	7,952	0.03%
2023/04/19	6	179.08	4	173.25	173.50	2	8,190	0.02%
2023/04/18	0	0.00	13	183.62	184.50	-13	8,378	-0.16%
2023/04/17	2	181.50	0	0.00	181.00	2	8,475	0.02%
2023/04/14	3	180.00	3	182.50	182.50	0	8,436	0.00%
2023/04/13	3	177.00	2	175.75	174.50	1	8,414	0.01%
2023/04/12	4	176.13	5	175.10	176.00	-1	8,385	-0.01%
2023/04/11	7	177.79	5	178.50	179.00	2	8,325	0.02%
2023/04/07	2	175.00	1	177.00	173.50	1	8,328	0.01%
2023/03/30	2	167.00	1	167.00	167.00	1	8,245	0.01%
2023/03/29	1	165.00	0	0.00	165.00	1	8,245	0.01%
2023/03/24	1	176.00	0	0.00	174.50	1	8,263	0.01%
2023/03/21	1	175.00	4	175.38	175.50	-3	8,227	-0.04%
2023/03/20	5	172.00	2	174.50	174.50	3	8,162	0.04%
2023/03/17	2	171.75	2	175.00	171.00	0	8,124	0.00%
2023/03/16	1	169.50	0	0.00	168.00	1	8,040	0.01%
2023/03/15	4	168.75	4	168.63	167.50	0	8,036	0.00%
2023/03/14	3	162.50	3	163.50	166.00	0	8,043	0.00%
2023/03/13	2	162.25	3	163.17	163.50	-1	8,172	-0.01%
2023/03/10	20	165.93	18	168.00	165.50	2	8,167	0.02%
2023/03/09	1	173.00	0	0.00	172.00	1	8,123	0.01%
2023/03/08	4	175.63	2	177.50	177.00	2	8,065	0.02%
2023/03/07	5	176.50	1	176.00	175.50	4	8,032	0.05%
2023/03/03	2	174.50	4	177.25	174.50	-2	7,949	-0.03%
2023/03/02	3	174.33	3	172.67	175.00	0	7,760	0.00%
2023/03/01	2	167.00	2	170.75	170.00	0	7,633	0.00%
2023/02/24	4	169.00	3	167.67	166.50	1	7,552	0.01%
2023/02/23	0	0.00	2	169.25	168.50	-2	7,509	-0.03%
2023/02/22	28	171.27	23	174.41	169.00	5	7,412	0.07%
2023/02/21	14	181.39	8	181.44	179.50	6	7,333	0.08%
2023/02/20	26	173.15	20	172.28	181.00	6	7,155	0.08%
2023/02/17	31	163.95	31	165.53	165.50	0	6,858	0.00%
2023/02/16	6	152.17	8	153.31	158.50	-2	6,025	-0.03%
2023/02/15	1	145.50	2	144.50	144.50	-1	6,039	-0.02%
2023/02/14	7	144.79	10	144.45	145.00	-3	6,152	-0.05%
2023/02/10	0	0.00	279	143.38	142.00	-279	6,761	-4.13%	大賣/鉅額交易
2023/02/09	2	145.50	0	0.00	143.50	2	6,815	0.03%
2023/02/08	3	147.67	1	147.50	147.50	2	6,789	0.03%
2023/02/07	6	144.50	9	145.11	146.50	-3	6,656	-0.05%
2023/02/06	0	0.00	2	142.00	141.00	-2	6,628	-0.03%
2023/02/03	15	143.67	5	142.00	141.00	10	6,621	0.15%
2023/02/02	277	145.54	3	145.00	148.00	274	6,567	4.17%	大買/鉅額交易
2023/02/01	3	142.67	4	143.25	143.00	-1	6,528	-0.02%
2023/01/31	10	143.40	16	144.72	144.00	-6	6,539	-0.09%
2023/01/30	12	140.83	10	140.95	142.00	2	6,434	0.03%
2023/01/17	8	135.38	3	135.83	135.50	5	6,421	0.08%
2023/01/16	14	139.07	10	138.70	138.00	4	6,464	0.06%
2023/01/13	7	139.21	7	138.93	139.50	0	6,533	0.00%
2023/01/12	3	140.67	16	141.19	141.00	-13	6,501	-0.20%
2023/01/11	6	142.00	35.2	142.84	142.50	-29.2	6,492	-0.45%
2023/01/10	33	139.64	5	138.80	141.50	28	6,728	0.42%
2023/01/09	12	137.13	8	137.56	137.00	4	6,614	0.06%
2023/01/06	7	132.50	15	131.83	133.00	-8	6,260	-0.13%
2023/01/05	4	129.00	2	128.25	127.00	2	5,932	0.03%
2023/01/04	2	125.50	3	125.17	126.00	-1	5,738	-0.02%
2023/01/03	4	123.00	6	124.50	123.00	-2	5,628	-0.04%
2022/12/28	1	119.50	0	0.00	116.00	1	5,504	0.02%
2022/12/27	0	0.00	1	121.00	121.50	-1	5,482	-0.02%
2022/12/22	1	116.50	0	0.00	116.00	1	5,400	0.02%
2022/12/21	1	116.00	1	114.00	114.00	0	5,445	0.00%
2022/12/15	11	122.59	0	0.00	122.50	11	5,462	0.20%
2022/12/14	0	0.00	1	119.50	120.00	-1	5,372	-0.02%
2022/12/09	1	118.50	0	0.00	118.00	1	5,360	0.02%
2022/12/07	1	122.50	3	120.17	117.50	-2	5,331	-0.04%
2022/12/06	1	123.50	0	0.00	121.00	1	5,297	0.02%
2022/12/05	5	130.80	3	130.33	128.00	2	5,222	0.04%
2022/12/02	1	126.50	1	128.00	128.00	0	5,051	0.00%
2022/12/01	3	126.67	1	126.50	125.50	2	4,997	0.04%
2022/11/30	0	0.00	1	123.50	125.00	-1	4,964	-0.02%
2022/11/29	1	121.00	0	0.00	121.00	1	4,974	0.02%
2022/11/23	1	122.00	38	122.01	120.50	-37	4,938	-0.75%
2022/11/22	1	120.50	1	120.00	120.50	0	4,946	0.00%
2022/11/17	3	127.33	2	126.25	127.00	1	4,886	0.02%
2022/11/16	5	129.50	8	129.94	129.00	-3	4,805	-0.06%
2022/11/15	3	124.17	5	124.10	127.50	-2	4,727	-0.04%
2022/11/14	2	118.25	7	119.79	123.50	-5	4,713	-0.11%
2022/11/11	14	126.68	13	128.85	123.00	1	4,723	0.02%
2022/11/10	1	125.00	2	126.50	125.00	-1	4,583	-0.02%
2022/11/09	19	125.47	27	125.87	125.50	-8	4,502	-0.18%
2022/11/08	14	113.57	4	115.63	121.00	10	4,138	0.24%
2022/11/07	6	109.58	6	110.17	110.00	0	4,134	0.00%
2022/11/04	1	106.50	0	0.00	106.50	1	4,062	0.02%
2022/11/03	6	105.67	4	106.63	108.00	2	4,050	0.05%
2022/11/02	1	103.50	4	105.63	105.50	-3	4,032	-0.07%
2022/11/01	3	104.50	2	104.25	103.50	1	4,043	0.02%
2022/10/31	6	104.42	6	104.83	104.00	0	4,042	0.00%
2022/10/28	2	104.25	2	102.50	102.00	0	4,111	0.00%
2022/10/27	3	104.17	4	105.25	105.50	-1	4,100	-0.02%
2022/10/26	3	103.00	3	104.67	104.50	0	4,061	0.00%
2022/10/25	54	104.88	32	104.83	103.50	22	4,011	0.55%
2022/10/24	3	110.00	2	111.00	105.50	1	3,958	0.03%
2022/10/21	4	107.63	2	110.25	105.00	2	3,877	0.05%
2022/10/20	7	110.00	3	110.50	110.50	4	3,736	0.11%
2022/10/19	32	111.59	17	111.88	112.00	15	3,619	0.41%
2022/10/18	10	109.50	7	110.07	111.50	3	3,478	0.09%
2022/10/04	0	0.00	1	98.00	101.00	-1	2,962	-0.03%
2022/10/03	0	0.00	0	95.20	95.80	0	2,945	0.00%
2022/09/30	1	91.50	2	91.75	93.20	-1	2,965	-0.03%
2022/09/28	3	93.47	1	93.40	90.20	2	3,006	0.07%
2022/09/27	1	95.90	2	96.15	96.00	-1	3,039	-0.03%
2022/09/26	6	101.25	5	98.34	97.60	1	3,029	0.03%
2022/09/23	5	106.00	0	0.00	105.50	5	3,047	0.16%
2022/09/22	5	106.00	0	0.00	109.00	5	3,063	0.16%
2022/09/21	0	0.00	1	108.00	108.00	-1	3,083	-0.03%
2022/09/20	1	110.00	0	0.00	110.00	1	3,102	0.03%
2022/09/14	5	112.50	2	112.25	113.00	3	3,255	0.09%
2022/09/08	0	0.00	2	115.75	115.50	-2	3,399	-0.06%
2022/09/07	5	112.50	0	0.00	114.00	5	3,426	0.15%
2022/08/31	5	123.00	5	123.60	127.50	0	3,398	0.00%
2022/08/30	3	124.17	1	124.50	124.50	2	3,380	0.06%
2022/08/29	0	0.00	26	121.08	122.50	-26	3,397	-0.77%
2022/08/26	1	127.50	1	125.50	125.50	0	3,418	0.00%
2022/08/25	0	0.00	2	125.50	125.50	-2	3,546	-0.06%
2022/08/24	1	125.00	1	127.00	124.00	0	3,720	0.00%
2022/08/23	1	125.50	1	127.50	125.00	0	3,712	0.00%
2022/08/22	0	0.00	1	127.50	127.50	-1	3,696	-0.03%
2022/08/19	0	0.00	1	132.50	127.50	-1	3,623	-0.03%
2022/08/18	17	128.82	9	127.67	130.00	8	3,525	0.23%
2022/08/17	1	121.50	0	0.00	121.50	1	3,343	0.03%
2022/08/16	2	122.75	3	121.67	122.50	-1	3,325	-0.03%
2022/08/15	6	121.17	7	123.79	123.50	-1	3,290	-0.03%
2022/08/12	4	114.87	3	114.17	117.50	1	3,119	0.03%
2022/08/11	1	108.50	0	0.00	107.00	1	3,041	0.03%
2022/08/08	5	107.50	6	107.92	107.00	-1	3,071	-0.03%
2022/08/05	2	105.00	10	105.50	105.00	-8	3,021	-0.26%
2022/08/04	3	105.83	2	105.25	104.50	1	2,996	0.03%
2022/08/03	2	137.50	9	135.17	130.50	-7	2,889	-0.24%
2022/08/02	1	136.50	1	136.00	136.00	0	2,857	0.00%
2022/08/01	0	0.00	2	141.75	141.00	-2	2,866	-0.07%
2022/07/29	1	143.50	0	0.00	141.50	1	2,907	0.03%
2022/07/28	7	143.50	0	0.00	143.00	7	2,904	0.24%
2022/07/21	1	145.00	1	146.00	147.00	0	2,959	0.00%
2022/07/20	1	143.50	2.3	143.63	144.00	-1.3	2,950	-0.04%
2022/07/18	0	0.00	1	135.50	136.50	-1	2,925	-0.03%
2022/07/15	3	134.83	2	135.75	134.50	1	2,932	0.03%
2022/07/14	1	131.00	1	133.50	133.50	0	2,917	0.00%
2022/07/13	1	131.00	2	131.00	130.00	-1	2,897	-0.03%
2022/07/11	2	129.25	1	129.50	129.00	1	2,867	0.03%
2022/07/08	2	131.25	2	133.50	132.00	0	2,857	0.00%
2022/07/07	2	125.50	3	125.83	128.50	-1	2,818	-0.04%
2022/07/06	1	131.00	2	129.94	122.50	-1	2,781	-0.04%
2022/07/05	1	126.00	1	131.00	128.50	0	2,753	0.00%
2022/07/04	1	131.00	0	0.00	130.00	1	2,670	0.04%
2022/07/01	3	132.50	3	131.67	127.50	0	2,669	0.00%
2022/06/30	1	136.00	1	136.50	135.00	0	2,602	0.00%
2022/06/29	0	0.00	1	136.00	140.50	-1	2,576	-0.04%
2022/06/28	2	141.00	2	142.25	140.50	0	2,551	0.00%
2022/06/27	2	146.25	1	147.00	146.00	1	2,535	0.04%
2022/06/23	4	141.63	5	141.70	141.50	-1	2,494	-0.04%
2022/06/22	1.2	142.71	2	145.50	140.50	-0.8	2,456	-0.03%
2022/06/21	5	150.30	4	150.25	152.50	1	2,395	0.04%
2022/06/20	2	153.50	3.8	150.31	146.50	-1.8	2,378	-0.08%
2022/06/17	2	160.25	1	160.00	158.00	1	2,321	0.04%
2022/06/16	1.4	171.29	1	170.50	165.00	0.4	2,276	0.02%
2022/06/15	0	0.00	1	176.00	173.00	-1	2,267	-0.04%
2022/06/10	1	182.00	1	183.50	180.50	0	2,287	0.00%
2022/06/09	0	0.00	0.1	184.50	185.00	-0.1	2,280	0.00%
2022/06/08	1	188.00	2	186.25	186.00	-1	2,281	-0.04%
2022/06/07	3	188.17	2	186.75	186.50	1	2,291	0.04%
2022/06/06	0.1	190.00	2	190.50	190.50	-1.9	2,290	-0.08%
2022/06/02	4.3	198.59	2	201.00	196.00	2.3	2,280	0.10%
2022/06/01	14.1	198.40	9	194.89	199.00	5.1	2,180	0.23%
2022/05/31	0	0.00	3	182.33	184.00	-3	1,983	-0.15%
2022/05/30	0	0.00	2	180.25	182.00	-2	1,991	-0.10%
2022/05/26	3	179.00	0	0.00	173.50	3	2,059	0.15%
2022/05/24	5	179.90	1	176.50	174.50	4	2,158	0.19%
2022/05/23	0	0.00	1	185.50	180.50	-1	2,188	-0.05%
2022/05/19	0	0.00	2	183.75	189.50	-2	2,181	-0.09%
2022/05/18	2	188.25	0	0.00	189.00	2	2,160	0.09%
2022/05/17	0	0.00	1	183.00	182.50	-1	2,120	-0.05%
2022/05/16	0	0.00	4	179.50	176.50	-4	2,128	-0.19%
2022/05/10	1	170.50	1	171.50	180.00	0	2,238	0.00%
2022/05/09	1	178.50	2	178.50	175.00	-1	2,281	-0.04%
2022/05/06	3	180.83	2	180.00	183.00	1	2,294	0.04%
2022/05/04	0	0.00	4	179.63	179.00	-4	2,293	-0.17%
2022/05/03	7	177.86	0	0.00	179.50	7	2,330	0.30%
2022/04/29	22	175.45	24	178.27	175.50	-2	2,383	-0.08%
2022/04/28	2	169.00	0	0.00	170.00	2	2,389	0.08%
2022/04/27	0	0.00	1	165.00	165.00	-1	2,384	-0.04%
2022/04/25	0	0.00	1	176.50	176.00	-1	2,426	-0.04%
2022/04/21	1	186.00	0	0.00	188.00	1	2,549	0.04%
2022/04/20	1	191.00	1	188.00	188.00	0	2,676	0.00%
2022/04/15	0.1	194.50	12	194.29	191.00	-12	3,135	-0.38%
2022/04/14	2	200.00	0	0.00	200.00	2	3,263	0.06%
2022/04/13	0	0.00	1	201.50	201.00	-1	3,455	-0.03%
2022/04/12	0.1	199.00	0	0.00	199.50	0.1	3,688	0.00%
2022/04/11	0	0.00	1	199.00	201.00	-1	3,765	-0.03%
2022/04/08	1	202.50	2	204.00	203.00	-1	3,789	-0.03%
2022/04/07	13.1	203.84	1	207.00	199.50	12.1	3,811	0.32%
2022/04/01	2	202.75	2	202.00	205.50	0	3,868	0.00%
2022/03/31	1	207.00	0	0.00	205.50	1	3,920	0.03%
2022/03/25	2	214.00	2	218.00	212.50	0	4,322	0.00%
2022/03/24	2	213.50	0	0.00	215.50	2	4,511	0.04%
2022/03/23	2	216.00	10	217.00	216.00	-8	4,764	-0.17%
2022/03/18	3	215.50	9	216.50	218.00	-6	5,444	-0.11%
2022/03/17	2	215.00	8	214.25	215.50	-6	5,503	-0.11%
2022/03/16	3	207.00	0	0.00	207.00	3	5,541	0.05%
2022/03/15	0	0.00	5	209.00	204.00	-5	5,606	-0.09%
2022/03/14	0	0.00	2	213.25	214.50	-2	5,694	-0.04%
2022/03/11	7	210.79	0	0.00	210.50	7	6,001	0.12%
2022/03/10	12	212.42	5	211.70	213.00	7	6,114	0.11%
2022/03/09	4	204.38	0	0.00	204.50	4	6,145	0.07%
2022/03/08	0	202.00	0	0.00	198.00	0	6,239	0.00%
2022/03/07	1	210.50	2	212.00	205.50	-1	6,302	-0.02%
2022/03/04	3	218.00	0	0.00	217.50	3	6,327	0.05%
2022/03/03	3	221.33	42	221.02	220.00	-39	6,458	-0.60%
2022/03/02	41	219.87	6	221.75	220.00	35	6,569	0.53%
2022/03/01	6	222.92	49	222.74	222.50	-43	6,584	-0.65%
2022/02/25	6	219.00	5	220.20	221.00	1	6,628	0.02%
2022/02/24	0	0.00	2	213.50	213.50	-2	6,683	-0.03%
2022/02/23	18	218.86	8	218.50	220.00	10	6,765	0.15%
2022/02/22	2	211.00	12	212.00	211.50	-10	7,017	-0.14%
2022/02/21	45	217.26	0	0.00	218.50	45	7,564	0.59%
2022/02/17	1	217.50	1	218.50	217.50	0	8,201	0.00%
2022/02/14	0	0.00	5	217.00	212.00	-5	8,398	-0.06%
2022/02/11	1	219.50	0	0.00	220.00	1	8,439	0.01%
2022/02/10	3	219.50	1	226.00	220.50	2	8,669	0.02%
2022/02/09	5	220.50	3	221.17	225.00	2	8,714	0.02%
2022/02/08	5	214.90	8	214.81	215.00	-3	8,781	-0.03%
2022/02/07	3	203.83	3	204.50	208.00	0	8,799	0.00%
2022/01/26	3	207.50	3	208.50	207.50	0	8,873	0.00%
2022/01/25	4	208.75	3	207.17	206.00	1	8,938	0.01%
2022/01/24	2	208.00	3	206.83	213.50	-1	8,997	-0.01%
2022/01/21	1	217.00	19	213.66	211.00	-18	9,094	-0.20%
2022/01/19	11	218.00	1	220.00	221.50	10	9,417	0.11%
2022/01/18	10	224.90	10	226.20	224.00	0	9,573	0.00%
2022/01/17	1	222.00	1	225.00	225.00	0	9,576	0.00%
2022/01/14	6	219.58	1	218.50	224.50	5	9,618	0.05%
2022/01/13	23	215.91	28	217.89	223.00	-5	9,859	-0.05%
2022/01/12	32	218.14	26	219.17	216.50	6	9,788	0.06%
2022/01/11	8	239.50	2	237.00	235.00	6	9,581	0.06%
2022/01/10	10	240.45	4	241.00	245.50	6	9,588	0.06%
2022/01/07	9	244.00	8	244.38	240.00	1	9,654	0.01%
2022/01/06	4	253.50	15	252.87	250.00	-11	9,635	-0.11%
2022/01/05	5	274.20	14	270.61	262.50	-9	9,570	-0.09%
2022/01/04	11	284.23	11	286.14	282.50	0	9,419	0.00%
2022/01/03	4	282.38	14	282.86	282.50	-10	9,494	-0.11%
2021/12/30	6	279.83	1	279.00	282.00	5	9,616	0.05%
2021/12/29	1	278.00	4	279.00	278.50	-3	9,888	-0.03%
2021/12/28	19	281.92	15.2	282.08	278.50	3.8	10,125	0.04%
2021/12/27	2	280.75	3.1	282.63	284.00	-1.1	10,187	-0.01%
2021/12/24	10	286.35	9.1	285.85	282.50	0.9	10,270	0.01%
2021/12/23	7	283.50	6	283.50	282.00	1	10,288	0.01%
2021/12/22	8	284.88	4	286.13	281.00	4	10,301	0.04%
2021/12/21	4	279.13	5	281.80	282.50	-1	10,381	-0.01%
2021/12/20	15	285.07	6	288.08	282.50	9	10,307	0.09%
2021/12/17	20	286.53	19	288.11	290.50	1	10,192	0.01%
2021/12/16	19	284.55	29	286.53	287.00	-10	9,992	-0.10%
2021/12/15	8	269.69	21	266.76	272.50	-13	9,609	-0.14%
2021/12/14	8	264.81	3	265.50	259.00	5	9,553	0.05%
2021/12/13	4	267.88	13.2	268.10	270.50	-9.2	9,539	-0.10%
2021/12/10	1	261.00	6	264.00	265.50	-5	9,557	-0.05%
2021/12/09	20	265.85	17	266.76	261.50	3	9,555	0.03%
2021/12/08	24	269.75	12	270.54	268.50	12	9,555	0.13%
2021/12/07	38	269.51	21	273.36	267.00	17	9,599	0.18%
2021/12/06	25	260.94	13	261.15	264.50	12	9,410	0.13%
2021/12/03	11	255.45	12	256.33	254.50	-1	9,447	-0.01%
2021/12/02	13	257.62	18	258.64	254.50	-5	9,558	-0.05%
2021/12/01	10	252.50	5	253.60	257.50	5	9,695	0.05%
2021/11/30	13	248.77	3	251.00	248.50	10	9,809	0.10%
2021/11/29	20	243.93	19	244.76	246.50	1	9,874	0.01%
2021/11/26	10	254.70	10	255.60	251.00	0	9,929	0.00%
2021/11/25	9	256.00	6	258.58	253.00	3	10,021	0.03%
2021/11/24	4	255.88	7	258.36	257.50	-3	10,071	-0.03%
2021/11/23	9	257.89	3	259.83	256.50	6	10,093	0.06%
2021/11/22	9	267.33	4	271.13	265.50	5	10,135	0.05%
2021/11/19	9	270.22	13	272.92	268.50	-4	10,232	-0.04%
2021/11/18	35	267.06	36	269.46	264.50	-1	10,168	-0.01%
2021/11/17	18	245.14	26	248.38	255.00	-8	9,799	-0.08%
2021/11/16	11	231.36	11	231.86	232.00	0	9,604	0.00%
2021/11/15	5	226.10	6	228.17	226.00	-1	9,735	-0.01%
2021/11/12	8	221.38	3	223.33	221.00	5	10,128	0.05%
2021/11/11	6	218.58	8	220.13	220.00	-2	10,218	-0.02%
2021/11/10	5	218.80	5	220.20	219.50	0	10,290	0.00%
2021/11/09	7	224.00	9	226.50	221.50	-2	10,373	-0.02%
2021/11/08	6	215.08	10	215.40	216.00	-4	10,265	-0.04%
2021/11/05	8	210.69	10	209.30	211.50	-2	10,462	-0.02%
2021/11/04	11	206.32	6	210.33	205.50	5	10,533	0.05%
2021/11/03	5	208.20	8	206.38	208.50	-3	10,766	-0.03%
2021/11/02	10	203.95	8	206.63	200.50	2	10,905	0.02%
2021/11/01	9	209.94	7	212.43	208.50	2	11,120	0.02%
2021/10/29	8	214.56	5	217.20	213.00	3	11,295	0.03%
2021/10/28	10	216.05	20	218.48	216.50	-10	11,663	-0.09%
2021/10/27	2	203.50	9	203.78	205.00	-7	11,675	-0.06%
2021/10/26	10	201.45	14	202.14	199.50	-4	11,770	-0.03%
2021/10/25	7	190.36	5	192.60	193.50	2	11,769	0.02%
2021/10/22	6	191.83	6	193.17	191.00	0	11,912	0.00%
2021/10/21	21	201.29	21	202.50	194.50	0	12,062	0.00%
2021/10/20	6	193.33	1	195.00	193.50	5	12,121	0.04%
2021/10/19	5	189.10	5	190.70	191.00	0	12,609	0.00%
2021/10/18	5	186.70	8	185.94	185.50	-3	12,719	-0.02%
2021/10/15	4	185.50	1	189.00	185.00	3	12,805	0.02%
2021/10/14	1	180.00	4	182.00	184.00	-3	12,805	-0.02%
2021/10/13	7	178.64	5	182.80	177.00	2	12,715	0.02%
2021/10/12	5	184.80	5	188.50	181.50	0	12,664	0.00%
2021/10/08	12	191.29	7	195.79	188.50	5	12,660	0.04%
2021/10/07	8	192.00	5	194.20	191.50	3	12,590	0.02%
2021/10/06	15	192.53	11	192.14	189.00	4	12,516	0.03%
2021/10/05	109	181.08	112	179.89	195.50	-3	12,300	-0.02%	大買/大賣/
2021/10/04	3	184.33	2	190.50	178.00	1	12,103	0.01%
2021/10/01	10	193.00	23	190.70	189.50	-13	12,057	-0.11%
2021/09/30	6	192.92	9	197.06	195.50	-3	12,032	-0.02%
2021/09/29	7	200.86	2	201.25	199.00	5	12,076	0.04%
2021/09/28	13	213.19	11	214.77	208.50	2	12,365	0.02%
2021/09/27	2	208.25	5	211.60	214.00	-3	12,396	-0.02%
2021/09/24	2	204.50	5	206.40	207.50	-3	12,606	-0.02%
2021/09/23	5	204.20	1	206.50	201.50	4	12,705	0.03%
2021/09/22	3	202.17	0	0.00	200.50	3	12,799	0.02%
2021/09/17	3	205.67	8	210.00	213.50	-5	12,770	-0.04%
2021/09/16	5	207.60	0	0.00	206.00	5	12,761	0.04%
2021/09/15	5	207.30	5	207.40	210.50	0	12,800	0.00%
2021/09/14	3	212.33	1	210.00	210.00	2	12,875	0.02%
2021/09/13	3	213.00	2	211.25	210.00	1	12,984	0.01%
2021/09/10	4	215.50	9	214.72	218.00	-5	13,122	-0.04%
2021/09/09	6	214.00	4	211.75	213.50	2	13,053	0.02%
2021/09/08	11	207.63	9	211.50	207.00	2	13,004	0.02%
2021/09/07	4	214.25	2	215.75	213.00	2	13,018	0.02%
2021/09/06	5	220.50	12.3	215.44	212.00	-7.3	13,121	-0.06%
2021/09/03	11	234.73	11	234.77	231.50	0	13,002	0.00%
2021/09/02	7	231.29	0	0.00	228.00	7	13,116	0.05%
2021/09/01	4	236.50	10	235.20	237.00	-6	13,352	-0.04%
2021/08/31	10	231.55	9	232.00	229.00	1	13,326	0.01%
2021/08/30	3	224.50	5	226.00	226.50	-2	13,286	-0.02%
2021/08/27	6	223.92	4	225.63	226.50	2	13,384	0.02%
2021/08/26	5	226.10	1	226.00	226.00	4	13,595	0.03%
2021/08/25	4	224.00	15.5	225.86	232.00	-11.5	13,844	-0.08%
2021/08/24	17	225.09	11	223.77	222.50	6	14,243	0.04%
2021/08/23	7	235.14	12	235.21	234.00	-5	14,417	-0.03%
2021/08/20	228	227.58	27	230.39	228.00	201	14,704	1.37%	大買/鉅額交易
2021/08/19	13	235.19	10	232.80	221.00	3	15,041	0.02%
2021/08/18	40	235.56	211	225.37	245.50	-171	15,380	-1.11%	大賣/鉅額交易
2021/08/17	6	255.17	26	261.15	248.00	-20	15,221	-0.13%
2021/08/16	8	264.81	21.1	261.64	263.50	-13.1	15,504	-0.08%
2021/08/13	8.1	271.48	1	266.50	266.50	7.1	15,771	0.04%
2021/08/12	5	279.90	1	285.00	277.00	4	16,288	0.02%
2021/08/11	26	288.71	24	287.13	281.00	2	16,540	0.01%
2021/08/10	8	292.25	7.6	293.82	293.50	0.4	16,531	0.00%
2021/08/09	24	295.27	25	297.94	291.00	-1	16,737	-0.01%
2021/08/06	3	312.00	7	315.50	308.00	-4	17,109	-0.02%
2021/08/05	13	309.23	8	310.06	313.00	5	17,368	0.03%
2021/08/04	35	307.07	38	302.78	311.50	-3	17,775	-0.02%
2021/08/03	24.1	304.31	19	297.53	302.50	5.1	17,640	0.03%
2021/08/02	1	308.00	29	300.40	308.00	-28	17,509	-0.16%
2021/07/30	27	288.72	25	286.24	280.00	2	17,665	0.01%
2021/07/29	27	278.04	16	274.75	277.00	11	17,938	0.06%
2021/07/28	42.1	277.05	46	280.26	275.00	-4	17,987	-0.02%
2021/07/27	28	302.50	14	299.46	294.00	14	18,201	0.08%
2021/07/26	9	310.11	18	308.78	308.00	-9	18,245	-0.05%
2021/07/23	47	304.26	28	304.66	293.00	19	18,170	0.10%
2021/07/22	5	277.60	16	285.50	292.00	-11	17,903	-0.06%
2021/07/21	2	268.00	4	279.50	265.50	-2	17,884	-0.01%
2021/07/20	13	287.00	5	282.30	280.00	8	17,950	0.04%
2021/07/19	4	295.88	4	297.25	298.00	0	18,202	0.00%
2021/07/16	2	293.00	3	296.33	293.00	-1	18,493	-0.01%
2021/07/15	11.1	297.13	6	295.33	294.50	5.1	18,749	0.03%
2021/07/14	2	290.75	3	294.00	297.50	-1	18,984	-0.01%
2021/07/13	5	300.80	4	302.75	290.00	1	19,197	0.01%
2021/07/12	7	305.14	1	307.50	301.00	6	19,561	0.03%
2021/07/09	3	308.00	5	308.40	303.00	-2	19,967	-0.01%
2021/07/08	5	316.50	4	315.50	313.00	1	20,442	0.00%
2021/07/07	10	314.50	9	314.50	311.50	1	20,778	0.00%
2021/07/06	20.1	322.49	0	0.00	318.00	20.1	21,045	0.10%
2021/07/05	25	335.82	12	337.50	334.00	13	21,315	0.06%
2021/07/02	4	318.38	12	318.04	319.50	-8	21,064	-0.04%
2021/07/01	14	312.00	7	313.21	311.00	7	20,890	0.03%
2021/06/30	22	308.75	13	307.04	307.50	9	20,642	0.04%
2021/06/29	5	298.60	9	301.61	295.50	-4	20,487	-0.02%
2021/06/28	6	292.33	4	294.63	295.00	2	20,342	0.01%
2021/06/25	0	0.00	3	295.00	290.00	-3	20,256	-0.01%
2021/06/24	6	294.42	6	293.83	293.00	0	20,188	0.00%
2021/06/23	7	292.07	8	292.44	293.00	-1	20,102	0.00%
2021/06/22	4	286.88	2.2	289.27	283.00	1.8	19,932	0.01%
2021/06/21	2	302.75	3.1	292.79	290.00	-1.1	19,755	-0.01%
2021/06/18	2	315.50	8	323.63	315.50	-6	19,568	-0.03%
2021/06/17	29	318.74	24.4	316.52	319.00	4.6	19,999	0.02%
2021/06/16	5	330.80	29	335.34	320.00	-24	20,601	-0.12%
2021/06/15	36	330.39	14	332.36	337.50	22	20,655	0.11%
2021/06/11	5	323.20	11	323.09	319.00	-6	20,896	-0.03%
2021/06/10	14	330.61	12	328.08	320.50	2	21,010	0.01%
2021/06/09	17	321.97	21	318.64	325.00	-4	21,136	-0.02%
2021/06/08	7	314.29	1	313.00	309.50	6	21,276	0.03%
2021/06/07	17	310.21	47	311.61	308.00	-30	21,834	-0.14%
2021/06/04	45	318.53	7	315.21	315.00	38	22,590	0.17%
2021/06/03	15	319.10	16	318.44	317.50	-1	23,132	0.00%
2021/06/02	66	315.48	46	307.88	308.00	20	22,840	0.09%
2021/06/01	33	332.56	55	325.83	312.50	-22	22,469	-0.10%
2021/05/31	31	337.84	50	340.20	334.00	-19	21,876	-0.09%
2021/05/28	90	333.69	75	332.86	330.00	15	21,498	0.07%
2021/05/27	46	319.49	43	320.69	321.50	3	21,043	0.01%
2021/05/26	16	313.25	9	314.56	307.00	7	20,405	0.03%
2021/05/25	155	296.59	6	298.08	303.50	149	19,806	0.75%	大買/鉅額交易
2021/05/24	330	247.08	17	271.65	276.00	313	19,478	1.61%	大買/鉅額交易
2021/05/21	126	248.45	161	249.18	251.00	-35	19,083	-0.18%	大買/大賣/
2021/05/20	44	255.76	74	255.02	250.00	-30	18,717	-0.16%
2021/05/19	3	253.33	56	254.43	254.50	-53	19,163	-0.28%
2021/05/18	1	221.50	275	230.26	231.50	-274	19,224	-1.43%	大賣/鉅額交易
2021/05/17	207	210.78	104	210.36	210.50	103	18,991	0.54%	大買/大賣/鉅額交易
2021/05/14	34	246.54	212	247.00	232.00	-178	20,039	-0.89%	大賣/鉅額交易
2021/05/13	15	231.63	16	233.31	231.00	-1	21,065	0.00%
2021/05/12	10	241.35	38	239.88	232.50	-28	21,372	-0.13%
2021/05/11	23	263.50	7	260.86	258.00	16	21,211	0.08%
2021/05/10	42	307.11	30	295.65	286.50	12	21,479	0.06%
2021/05/07	6	286.83	15	296.43	303.50	-9	21,618	-0.04%
2021/05/06	17	280.82	132	282.27	276.00	-115	21,705	-0.53%	大賣/鉅額交易
2021/05/05	21	290.05	54	303.13	287.50	-33	21,753	-0.15%
2021/05/04	46	302.03	45	305.14	319.00	1	21,894	0.00%
2021/05/03	6	325.50	96	311.86	306.50	-90	21,659	-0.42%
2021/04/29	61	336.00	32	331.70	330.00	29	21,393	0.14%
2021/04/28	10	344.35	5.1	342.11	333.00	4.9	21,104	0.02%
2021/04/27	51	366.35	12	361.04	354.00	39	20,840	0.19%
2021/04/26	53	376.24	11	380.95	371.00	42	20,640	0.20%
2021/04/23	20	366.40	11	375.50	377.00	9	20,423	0.04%
2021/04/22	49	375.88	12	371.17	350.00	37	20,056	0.18%
2021/04/21	99	358.79	8	367.19	377.50	91	19,774	0.46%
2021/04/20	30	377.98	19	369.61	366.50	11	19,463	0.06%
2021/04/19	6	366.50	8	373.56	364.00	-2	19,179	-0.01%
2021/04/16	28	378.66	28	376.50	379.00	0	18,902	0.00%
2021/04/15	15	349.61	17	352.41	356.00	-2	19,346	-0.01%
2021/04/14	24	339.38	242	319.20	335.50	-218	19,082	-1.14%	大賣/鉅額交易
2021/04/13	15	352.97	36	350.85	352.00	-21	18,903	-0.11%
2021/04/12	18	345.14	56.1	340.67	330.00	-38.1	18,907	-0.20%
2021/04/09	36	379.89	34	377.16	366.50	2	18,943	0.01%
2021/04/08	6	360.83	57.2	360.37	371.00	-51.2	18,524	-0.28%
2021/04/07	15	330.00	1	334.00	337.50	14	18,423	0.08%
2021/04/06	30.2	312.06	0	0.00	325.00	30.2	18,440	0.16%
2021/04/01	0	300.00	0	0.00	300.50	0	18,437	0.00%
2021/03/31	45	288.78	5	295.20	287.00	40	18,432	0.22%
2021/03/30	21	290.14	1	291.00	291.00	20	18,485	0.11%
2021/03/29	30	289.67	5	290.80	289.00	25	18,517	0.14%
2021/03/26	0	0.00	9	288.78	292.00	-9	18,561	-0.05%
2021/03/24	1	264.00	3	276.83	278.00	-2	18,639	-0.01%
2021/03/23	204	257.43	4	270.00	270.00	200	18,732	1.07%	大買/鉅額交易
2021/03/22	23	287.80	13	295.92	284.00	10	18,926	0.05%
2021/03/19	26	289.31	17	290.65	290.00	9	18,728	0.05%
2021/03/18	0	0.00	8	271.56	276.00	-8	18,083	-0.04%
2021/03/17	21	266.79	15	265.57	251.00	6	17,879	0.03%
2021/03/16	3	251.17	3	253.00	256.50	0	18,194	0.00%
2021/03/15	7	223.93	61	215.31	233.50	-54	18,008	-0.30%
2021/03/12	66	214.80	8	213.00	212.50	58	17,699	0.33%
2021/03/11	14	205.36	13	210.46	209.00	1	17,452	0.01%
2021/03/10	8	208.06	6	212.50	199.00	2	16,910	0.01%
2021/03/09	3	200.50	9	198.33	203.50	-6	16,298	-0.04%
2021/03/08	0	0.00	1	206.00	188.00	-1	15,699	-0.01%
2021/03/04	0	0.00	10	216.50	216.50	-10	15,765	-0.06%
2021/03/03	0	0.00	2	213.75	221.00	-2	15,862	-0.01%
2021/03/02	3	214.50	0	0.00	205.50	3	15,996	0.02%
2021/02/26	0	0.00	1	203.50	213.00	-1	16,270	-0.01%
2021/02/24	0	0.00	2	209.75	205.00	-2	16,318	-0.01%
2021/02/23	0	0.00	1	203.00	206.00	-1	16,418	-0.01%
2021/02/22	1	200.50	2	202.50	198.00	-1	16,499	-0.01%
2021/02/19	25.1	213.79	27	212.48	206.50	-1.9	16,482	-0.01%
2021/02/18	31	204.13	30	201.43	208.00	1	15,374	0.01%
2021/02/17	1	189.00	32	189.00	189.50	-31	14,929	-0.21%
2021/02/05	39	165.21	75	166.43	172.50	-36	14,868	-0.24%
2021/02/04	43	151.10	34	153.41	157.00	9	13,420	0.07%
2021/02/03	11	141.45	73	142.18	146.00	-62	11,733	-0.53%
2021/02/02	16	135.94	33	134.94	133.00	-17	10,947	-0.16%
2021/02/01	8	125.00	36	128.68	130.50	-28	10,411	-0.27%
2021/01/29	42	131.93	80	132.77	127.00	-38	10,001	-0.38%
2021/01/28	11	134.41	87	136.10	136.00	-76	9,454	-0.80%
2021/01/27	7	127.64	11	128.32	127.00	-4	8,914	-0.04%
2021/01/26	32	128.44	24	133.88	126.00	8	8,380	0.10%
2021/01/25	1	140.50	0	0.00	139.50	1	7,997	0.01%
2021/01/22	0	0.00	36	152.50	155.00	-36	7,810	-0.46%
2021/01/21	1	142.50	5	150.00	152.00	-4	7,793	-0.05%
2021/01/20	40	146.25	6	142.50	142.50	34	7,772	0.44%
2021/01/19	30	158.83	0	0.00	158.00	30	7,755	0.39%
2021/01/14	10	155.00	2	151.25	155.00	8	7,819	0.10%
2021/01/13	10	145.00	3	140.50	143.00	7	7,769	0.09%
2021/01/12	101	136.47	3	138.67	136.00	98	7,745	1.27%	大買/
2021/01/11	127	140.48	2	144.00	142.00	125	7,744	1.61%	大買/鉅額交易
2021/01/08	87	148.94	43	145.22	141.50	44	7,744	0.57%
2021/01/07	5	140.10	11	143.05	147.00	-6	6,863	-0.09%
2021/01/06	2	135.50	14	134.64	134.00	-12	6,667	-0.18%
2021/01/05	22	139.43	30	139.05	143.00	-8	6,362	-0.13%
2021/01/04	52	133.55	121	132.90	135.00	-69	6,202	-1.11%	大賣/
2020/12/31	0	0.00	1	117.00	123.00	-1	5,860	-0.02%
2020/12/28	0	0.00	10	107.00	107.00	-10	5,838	-0.17%
2020/12/25	1	103.00	10	103.50	103.00	-9	5,819	-0.15%
2020/12/24	100	96.10	0	0.00	98.40	100	5,789	1.73%
2020/12/23	0	0.00	1	91.00	91.00	-1	5,724	-0.02%
2020/12/22	2	87.00	0	0.00	82.80	2	5,705	0.04%
2020/12/21	0	0.00	2	89.20	92.00	-2	5,672	-0.04%
2020/12/18	0	0.00	2	96.00	92.00	-2	5,652	-0.04%
2020/12/17	0	0.00	2	87.00	92.60	-2	5,630	-0.04%
2020/12/16	17	88.06	16	89.91	84.20	1	5,657	0.02%
2020/12/15	7	84.74	7	83.51	86.20	0	5,516	0.00%
2020/12/14	1	78.40	0	0.00	78.40	1	5,225	0.02%
2020/12/11	0	0.00	2	71.30	71.30	-2	5,185	-0.04%
2020/12/10	27	65.39	20	63.42	64.90	7	5,154	0.14%
2020/12/09	0	0.00	10	63.20	63.20	-10	4,332	-0.23%
2020/12/08	0	0.00	12	57.40	57.50	-12	4,286	-0.28%
2020/12/07	1	49.75	2	52.10	52.30	-1	4,200	-0.02%
2020/12/04	4	47.29	4	47.38	47.60	0	3,960	0.00%
2020/12/03	9	46.52	32	46.60	46.30	-23	3,815	-0.60%
2020/12/02	19	45.40	11	44.64	43.75	8	3,568	0.22%
2020/12/01	3	42.33	24	43.36	43.10	-21	3,575	-0.59%
2020/11/30	11	42.61	44	43.29	42.90	-33	3,697	-0.89%
2020/11/27	57	41.94	21	42.76	42.45	36	3,643	0.99%
2020/11/26	6	41.73	0	0.00	41.75	6	3,505	0.17%
2020/11/25	14	40.27	6	41.71	41.60	8	3,338	0.24%
2020/11/20	2	40.00	2	38.25	38.35	0	3,003	0.00%
2020/11/19	0	0.00	18	38.96	39.30	-18	2,904	-0.62%
2020/11/18	10	38.15	13	38.20	37.80	-3	2,800	-0.11%
2020/10/28	0	0.00	1	36.45	36.20	-1	3,046	-0.03%
2020/10/27	1	37.05	0	0.00	37.05	1	3,039	0.03%
2020/10/26	0	0.00	26	37.65	37.40	-26	3,045	-0.85%
2020/10/23	20	37.17	5	37.35	37.05	15	3,018	0.50%
2020/10/21	0	0.00	1	36.60	36.50	-1	2,956	-0.03%
2020/10/15	1	36.70	0	0.00	36.45	1	2,932	0.03%
2020/10/12	5	38.55	24	38.71	38.10	-19	2,832	-0.67%
2020/10/08	20	36.93	2	37.03	37.25	18	2,580	0.70%
2020/10/06	5	35.80	3	35.73	36.05	2	2,445	0.08%
2020/09/24	1	34.55	0	0.00	34.50	1	2,699	0.04%
2020/09/23	0	0.00	10	36.40	35.75	-10	2,791	-0.36%
2020/09/22	0	0.00	3	37.00	36.60	-3	2,839	-0.11%
2020/09/21	5	37.53	10	37.10	37.20	-5	2,802	-0.18%
2020/09/18	11	36.47	1	37.10	36.45	10	2,706	0.37%
2020/09/17	3	36.55	1	36.60	36.60	2	2,726	0.07%
2020/09/10	1	36.85	3	37.02	35.55	-2	2,668	-0.07%
2020/09/08	25	35.04	15	35.02	35.00	10	2,575	0.39%
2020/09/07	26	36.53	10	36.22	35.95	16	2,538	0.63%
2020/09/04	20	37.70	13	38.50	38.20	7	2,461	0.28%
2020/09/03	0	0.00	42	36.89	36.70	-42	2,313	-1.82%
2020/09/02	0	0.00	5	34.60	34.50	-5	2,156	-0.23%
2020/08/26	0	0.00	15	34.68	34.15	-15	2,197	-0.68%
2020/08/18	5	35.00	0	0.00	34.65	5	2,015	0.25%
2020/08/17	20	36.15	0	0.00	35.55	20	2,002	1.00%
2020/08/12	0	0.00	11	35.04	34.95	-11	1,949	-0.56%
2020/08/11	3	35.87	4	35.54	35.35	-1	1,931	-0.05%
2020/08/10	0	0.00	10	35.85	36.30	-10	1,848	-0.54%
2020/08/06	1	35.65	3	36.70	35.40	-2	1,796	-0.11%
2020/08/05	4	36.19	11	36.56	36.30	-7	1,762	-0.40%
2020/08/04	29	35.84	4	35.84	37.00	25	1,701	1.47%
2020/07/31	20	34.15	0	0.00	34.60	20	1,590	1.26%
2020/07/09	25	35.81	17	35.42	35.00	8	1,367	0.58%
2020/07/08	14	35.14	18	34.89	34.85	-4	1,329	-0.30%
2020/07/07	6	33.96	12	34.58	34.00	-6	1,278	-0.47%
2020/07/06	35	34.36	20	34.80	34.50	15	1,242	1.21%
2020/07/03	13	33.27	3	33.07	33.40	10	1,167	0.86%
2020/07/02	2	33.35	0	0.00	32.70	2	1,116	0.18%
2020/07/01	8	32.84	18	32.41	33.50	-10	998	-1.00%
2020/06/30	4	31.20	0	0.00	31.10	4	928	0.43%
2020/06/29	1	30.60	1	30.90	31.10	0	922	0.00%
2020/06/24	6	32.31	1	31.70	31.50	5	883	0.57%
2020/06/15	0	0.00	10	27.70	27.45	-10	802	-1.25%
2020/06/10	5	29.55	0	0.00	29.60	5	805	0.62%
2020/06/08	6	29.84	0	0.00	29.55	6	780	0.77%
2020/05/08	0	0.00	1	27.95	27.85	-1	676	-0.15%
2020/03/13	0	0.00	3	25.00	25.20	-3	1,043	-0.29%
2020/03/12	0	0.00	4	28.70	27.40	-4	1,052	-0.38%
2020/03/04	0	0.00	7	31.65	31.95	-7	1,107	-0.63%
2020/02/27	1	32.30	0	0.00	32.10	1	1,103	0.09%
2020/01/30	10	34.35	0	0.00	34.20	10	1,386	0.72%
2020/01/20	1	38.15	0	0.00	38.00	1	1,441	0.07%
2020/01/13	0	0.00	1	37.90	38.10	-1	1,991	-0.05%
2020/01/09	0	0.00	1	36.70	36.75	-1	2,174	-0.05%
2020/01/06	0	0.00	3	36.60	36.55	-3	2,281	-0.13%
2020/01/03	10	37.55	0	0.00	37.10	10	2,288	0.44%
2020/01/02	10	37.65	5	37.70	37.65	5	2,289	0.22%
2019/12/27	0	0.00	10	38.38	38.15	-10	2,289	-0.44%
2019/12/25	0	0.00	6	37.81	37.85	-6	2,281	-0.26%
2019/12/23	10	37.95	0	0.00	37.65	10	2,288	0.44%
2019/12/19	1	38.05	0	0.00	37.95	1	2,300	0.04%
2019/12/17	0	0.00	3	39.15	38.65	-3	2,280	-0.13%
2019/12/16	1	38.65	0	0.00	38.90	1	2,263	0.04%
2019/12/13	4	39.36	79	40.38	39.10	-75	2,239	-3.35%
2019/12/12	4	39.05	0	0.00	39.40	4	1,992	0.20%
2019/12/10	1	38.55	0	0.00	38.50	1	1,953	0.05%
2019/12/06	43	38.88	0	0.00	38.65	43	1,922	2.24%
2019/12/03	31	39.15	0	0.00	38.70	31	1,904	1.63%
2019/11/29	10	37.80	0	0.00	37.50	10	1,842	0.54%
2019/11/28	10	38.00	0	0.00	37.75	10	1,852	0.54%
2019/11/11	1	36.80	0	0.00	36.50	1	1,950	0.05%
2019/11/04	0	0.00	2	39.40	39.30	-2	1,866	-0.11%
2019/11/01	4	39.15	0	0.00	39.55	4	1,848	0.22%
2019/10/30	5	39.70	5	40.10	40.05	0	1,828	0.00%
2019/10/28	10	40.93	10	41.20	41.40	0	1,739	0.00%
2019/10/25	1	40.50	0	0.00	41.05	1	1,654	0.06%
2019/10/24	5	41.00	0	0.00	41.05	5	1,558	0.32%
2019/10/23	0	0.00	1	40.50	40.80	-1	1,434	-0.07%
2019/10/22	2	40.28	4	40.54	40.50	-2	1,348	-0.15%
2019/10/21	2	39.50	1	39.65	39.95	1	1,230	0.08%
2019/10/18	10	39.15	9	39.21	39.50	1	1,178	0.08%
2019/10/16	0	0.00	1	37.50	37.75	-1	989	-0.10%
2019/10/14	3	37.20	5	36.87	37.60	-2	964	-0.21%
2019/10/08	2	35.60	0	0.00	35.60	2	891	0.22%
2019/10/07	1	36.85	1	36.75	36.50	0	880	0.00%
2019/10/03	2	36.30	0	0.00	36.40	2	893	0.22%
2019/09/25	4	38.61	1	38.65	38.45	3	935	0.32%
2019/09/23	0	0.00	5	37.88	37.80	-5	926	-0.54%
2019/09/20	2	37.95	0	0.00	37.90	2	928	0.22%
2019/09/12	0	0.00	1	37.85	38.80	-1	937	-0.11%
2019/09/10	1	37.70	0	0.00	37.65	1	991	0.10%
2019/08/30	38	40.13	38	40.48	39.85	0	977	0.00%
2019/08/29	42	40.31	69	40.62	40.70	-27	943	-2.86%
2019/08/16	0	0.00	1	37.80	38.25	-1	988	-0.10%
2019/08/14	23	37.73	0	0.00	37.20	23	1,002	2.30%
2019/08/06	0	0.00	10	35.60	36.85	-10	1,096	-0.91%
2019/08/05	5	37.80	5	38.05	37.15	0	1,115	0.00%
2019/08/01	0	0.00	2	40.00	39.70	-2	1,139	-0.18%
2019/07/30	2	40.20	2	39.40	39.40	0	1,163	0.00%
2019/07/29	1	40.20	0	0.00	40.25	1	1,176	0.08%
2019/07/25	5	40.53	4	40.85	40.80	1	1,190	0.08%
2019/07/24	15	40.33	15	40.02	39.95	0	1,185	0.00%
2019/07/23	27	40.99	5	40.30	40.30	22	1,199	1.83%
2019/07/18	0	0.00	5	40.15	39.80	-5	1,431	-0.35%
2019/07/17	5	39.25	0	0.00	39.60	5	1,409	0.35%
2019/06/11	1	37.95	1	38.60	38.15	0	2,506	0.00%
2019/06/05	0	0.00	1	38.75	38.15	-1	2,499	-0.04%
2019/06/04	0	0.00	4	38.40	37.65	-4	2,471	-0.16%
2019/06/03	1	39.00	1	38.90	38.50	0	2,463	0.00%
2019/05/30	0	0.00	1	36.50	37.05	-1	2,348	-0.04%
2019/05/27	1	36.20	0	0.00	36.40	1	2,417	0.04%
2019/05/22	1	38.00	2	38.05	37.50	-1	2,466	-0.04%
2019/05/21	1	36.95	81	37.06	37.50	-80	2,471	-3.24%
2019/05/17	4	39.70	0	0.00	38.35	4	2,477	0.16%
2019/05/16	1	39.35	0	0.00	39.25	1	2,487	0.04%
2019/05/15	1	40.20	0	0.00	39.55	1	2,520	0.04%
2019/05/14	3	38.50	3	38.90	39.10	0	2,554	0.00%
2019/05/13	0	0.00	80	39.08	39.50	-80	2,535	-3.16%
2019/04/30	0	0.00	13	45.37	46.00	-13	2,385	-0.55%
2019/04/29	0	0.00	6	45.03	45.00	-6	2,367	-0.25%
2019/04/26	37	46.70	21	46.21	46.00	16	2,341	0.68%
2019/04/25	22	48.82	16	48.99	49.05	6	2,243	0.27%
2019/04/19	1	46.70	5	46.70	46.70	-4	2,012	-0.20%
2019/04/18	0	0.00	10	46.20	45.50	-10	1,996	-0.50%
2019/04/17	10	48.30	20	48.70	47.30	-10	1,952	-0.51%
2019/04/12	115	47.24	115	47.66	45.85	0	1,733	0.00%	大買/大賣/
2019/04/11	0	0.00	15	47.52	46.90	-15	1,685	-0.89%
2019/04/10	34	47.81	13	47.92	47.90	21	1,651	1.27%
2019/04/09	2	47.45	8	47.56	47.15	-6	1,591	-0.38%
2019/04/08	1	47.15	0	0.00	47.00	1	1,563	0.06%
2019/04/03	11	47.37	6	47.48	47.05	5	1,534	0.33%
2019/04/02	0	0.00	14	46.20	46.00	-14	1,449	-0.97%
2019/04/01	5	44.51	2	45.25	44.80	3	1,403	0.21%
2019/03/29	2	45.28	0	0.00	45.50	2	1,368	0.15%
2019/03/28	52	44.97	0	0.00	44.70	52	1,351	3.85%
2019/03/27	2	46.00	5	46.10	46.15	-3	1,328	-0.23%
2019/03/26	3	46.78	1	47.45	46.95	2	1,324	0.15%
2019/03/25	26	47.44	2	47.90	47.90	24	1,309	1.83%
2019/03/22	4	48.14	0	0.00	48.70	4	1,272	0.31%
2019/03/21	11	48.71	9	48.09	48.00	2	1,218	0.16%
2019/03/20	11	48.09	29	47.87	48.30	-18	1,163	-1.55%
2019/03/19	113	45.30	12	44.46	46.35	101	1,030	9.80%	大買/鉅額交易
2019/03/18	32	42.18	1	42.55	44.10	31	896	3.46%
2019/03/15	1	40.65	2	40.70	40.80	-1	808	-0.12%
2019/03/14	2	41.05	0	0.00	40.80	2	806	0.25%
2019/02/26	1	42.00	2	42.20	41.90	-1	957	-0.10%
2019/02/25	0	0.00	3	41.22	41.35	-3	953	-0.31%
2019/02/22	7	41.33	0	0.00	41.45	7	989	0.71%
2019/02/21	0	0.00	11	40.83	40.85	-11	960	-1.15%
2019/02/19	1	39.85	0	0.00	40.20	1	941	0.11%
2019/02/18	10	40.30	1	40.40	40.15	9	935	0.96%
2019/02/15	1	39.50	0	0.00	39.70	1	921	0.11%
2019/01/30	0	0.00	10	37.55	37.55	-10	791	-1.26%
2019/01/29	0	0.00	1	37.70	37.70	-1	806	-0.12%
2019/01/15	10	37.95	1	37.95	37.95	9	1,224	0.74%
2019/01/11	1	37.40	0	0.00	38.40	1	1,280	0.08%
2019/01/10	0	0.00	20	37.35	37.35	-20	1,323	-1.51%
2019/01/03	10	37.00	0	0.00	37.00	10	1,439	0.69%
2019/01/02	0	0.00	1	36.85	37.00	-1	1,438	-0.07%
2018/12/27	1	36.90	0	0.00	36.80	1	1,440	0.07%
2018/12/24	10	37.60	0	0.00	37.60	10	1,453	0.69%
2018/12/22	0	0.00	10	37.68	37.95	-10	1,459	-0.69%
2018/12/20	10	37.35	12	38.60	37.35	-2	1,464	-0.14%
2018/12/19	10	38.80	12	38.51	38.80	-2	1,456	-0.14%
2018/12/18	10	37.85	10	38.25	37.85	0	1,441	0.00%
2018/12/14	10	37.05	3	37.00	36.95	7	1,430	0.49%
2018/12/06	0	0.00	11	39.10	36.25	-11	1,445	-0.76%
2018/12/04	0	0.00	1	40.75	40.60	-1	1,419	-0.07%
2018/12/03	10	40.25	0	0.00	39.90	10	1,402	0.71%
2018/11/28	3	39.60	8	39.06	38.95	-5	1,318	-0.38%
2018/11/27	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/11/26	0	0.00	1	37.80	37.75	-1	1,294	-0.08%
2018/11/23	5	37.55	2	38.65	37.60	3	1,294	0.23%
2018/11/22	6	39.18	0	0.00	38.40	6	1,290	0.46%
2018/11/21	5	37.51	6	38.80	38.80	-1	1,246	-0.08%
2018/11/15	1	36.15	1	36.00	36.15	0	1,192	0.00%
2018/11/09	7	36.88	0	0.00	36.95	7	1,192	0.59%
2018/11/07	0	0.00	2	37.75	37.65	-2	1,203	-0.17%
2018/11/06	2	37.20	0	0.00	37.05	2	1,222	0.16%
2018/11/02	2	40.30	6	40.53	40.10	-4	1,212	-0.33%
2018/11/01	5	39.35	2	37.80	39.00	3	1,143	0.26%
2018/10/31	2	37.80	1	37.80	38.05	1	1,127	0.09%
2018/10/29	0	0.00	5	35.10	35.70	-5	1,124	-0.44%
2018/10/26	0	0.00	1	37.00	37.05	-1	1,136	-0.09%
2018/10/25	1	37.65	0	0.00	38.20	1	1,105	0.09%
2018/10/23	1	38.25	0	0.00	38.25	1	995	0.10%
2018/10/22	0	0.00	4	37.31	39.00	-4	944	-0.42%
2018/10/19	0	0.00	9	36.00	36.55	-9	906	-0.99%
2018/10/18	2	38.10	0	0.00	37.75	2	885	0.23%
2018/10/17	11	36.57	0	0.00	36.40	11	836	1.32%