天鈺 (4961)-群益金鼎券商分點個股進出

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
246.0
漲跌
▼2.5
漲幅
-1.01%
成交量
1,000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－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	57	246.66	2	246.75	246.00	55	3,189	1.72%
2024/04/29	39	241.96	5.3	242.93	248.50	33.7	3,198	1.05%
2024/04/26	48	239.74	4	239.38	240.00	44	3,191	1.38%
2024/04/24	5	240.90	3	240.00	242.00	2	3,198	0.06%
2024/04/22	15	223.07	26.1	225.48	222.50	-11.1	3,168	-0.35%
2024/04/19	12	231.88	27	233.94	231.50	-15	3,153	-0.48%
2024/04/18	12	243.88	12.1	244.75	244.00	-0.1	3,107	0.00%
2024/04/17	4	252.13	6	252.92	251.50	-2	3,066	-0.07%
2024/04/16	15	253.47	2	253.00	253.50	13	3,044	0.43%
2024/04/15	22	260.59	12	251.58	261.50	10	3,024	0.33%
2024/04/12	2	258.98	2	257.00	259.00	0	3,005	0.00%
2024/04/11	4	253.50	11	252.55	253.50	-7	2,986	-0.23%
2024/04/10	19	254.00	19	257.84	253.50	0	2,988	0.00%
2024/04/09	11	261.18	127	263.03	260.50	-116	2,958	-3.92%	大賣/鉅額交易
2024/04/08	15	266.36	154.1	262.50	266.50	-139.1	2,939	-4.73%	大賣/鉅額交易
2024/04/03	2.1	271.43	3	269.83	268.50	-0.9	2,903	-0.03%
2024/04/02	8	277.31	5.1	274.41	277.50	3	2,859	0.10%
2024/04/01	4.1	276.76	0	277.50	276.50	4.1	2,842	0.14%
2024/03/29	1	268.00	0	270.00	268.00	1	2,813	0.03%
2024/03/28	0.1	274.15	53	274.59	270.00	-52.9	2,784	-1.90%
2024/03/27	88	280.62	10.1	278.77	283.00	77.9	2,719	2.86%
2024/03/26	17.3	268.64	17.2	264.64	264.00	0.2	2,546	0.01%
2024/03/25	15.1	258.23	15.2	259.25	258.00	-0.1	2,437	0.00%
2024/03/22	12.3	259.94	13.3	260.09	260.00	-1	2,430	-0.04%
2024/03/21	5.1	260.50	5.1	260.61	260.50	-0.1	2,443	0.00%
2024/03/20	31.1	261.02	45.1	263.99	260.00	-14.1	2,472	-0.57%
2024/03/19	29.1	264.91	2	261.50	265.00	27.1	2,457	1.10%
2024/03/18	33.3	267.74	10	263.27	261.00	23.3	2,431	0.96%
2024/03/15	82	262.02	17	258.68	262.50	65	2,310	2.81%
2024/03/14	59	254.75	17.5	254.27	254.00	41.5	2,195	1.89%
2024/03/13	56.2	255.58	5	255.40	250.00	51.2	2,116	2.42%
2024/03/12	41	257.15	14.1	255.79	250.00	26.9	2,063	1.30%
2024/03/11	3	253.67	2	256.25	251.50	1	1,948	0.05%
2024/03/08	2	235.50	1	231.00	236.50	1	1,878	0.05%
2024/03/07	14	230.21	16.1	234.46	230.00	-2.1	1,949	-0.11%
2024/03/06	9	237.89	22	239.20	237.50	-13	2,002	-0.65%
2024/03/05	13	242.42	15.1	240.47	242.50	-2.1	2,150	-0.10%
2024/03/04	1	247.50	0	0.00	245.00	1	2,174	0.05%
2024/02/29	1	240.00	1	241.00	241.50	0	2,200	0.00%
2024/02/27	0	0.00	2	247.00	245.00	-2	2,182	-0.09%
2024/02/26	1	246.00	9	245.39	245.00	-8	2,188	-0.37%
2024/02/23	4	249.50	13	246.12	245.50	-9	2,188	-0.41%
2024/02/21	2	256.50	1	255.00	254.50	1	2,192	0.05%
2024/02/20	104	259.45	17.1	262.50	262.50	86.9	2,163	4.02%	大買/
2024/02/05	0	0.00	5	232.80	229.00	-5	2,081	-0.24%
2024/02/02	5.1	234.01	1	233.00	233.00	4.1	2,068	0.20%
2024/02/01	0	0.00	6	232.50	232.50	-6	2,081	-0.29%
2024/01/29	0	233.50	0	0.00	237.50	0	2,183	0.00%
2024/01/26	1	235.50	7	234.29	235.00	-6	2,222	-0.27%
2024/01/25	1	237.00	0.2	237.50	236.50	0.8	2,257	0.04%
2024/01/24	1.2	238.65	5	238.61	238.00	-3.8	2,294	-0.17%
2024/01/23	0	240.29	17	239.94	239.50	-17	2,350	-0.72%
2024/01/22	31	243.00	0	0.00	244.50	31	2,356	1.32%
2024/01/19	1	235.50	1	235.50	235.50	0	2,354	0.00%
2024/01/18	2	235.50	19	231.21	235.50	-17	2,360	-0.72%
2024/01/17	0.1	237.00	5	236.30	237.00	-4.9	2,350	-0.21%
2024/01/16	0	0.00	0	241.50	239.50	0	2,351	0.00%
2024/01/15	0	243.50	0	0.00	244.00	0	2,360	0.00%
2024/01/12	2	238.50	2	238.75	238.50	0	2,354	0.00%
2024/01/11	2	240.50	2	239.00	241.00	0	2,358	0.00%
2024/01/10	1	237.00	0	0.00	239.00	1	2,380	0.04%
2024/01/09	2	239.00	1	239.00	238.00	1	2,392	0.04%
2024/01/08	19.1	239.95	18.4	241.70	239.50	0.7	2,395	0.03%
2024/01/05	4	244.25	2.7	243.95	244.50	1.3	2,379	0.05%
2024/01/04	13.2	242.65	21	243.45	243.00	-7.8	2,383	-0.33%
2024/01/03	4	249.88	13	249.62	250.00	-9	2,388	-0.38%
2024/01/02	8	251.56	12	252.63	251.50	-4	2,405	-0.17%
2023/12/29	0	0.00	21	258.19	257.50	-21	2,425	-0.87%
2023/12/28	6	259.33	1	259.50	259.00	5	2,474	0.20%
2023/12/27	0	0.00	1	266.00	266.50	-1	2,526	-0.04%
2023/12/25	1	260.50	1	263.00	260.50	0	2,611	0.00%
2023/12/22	0	256.00	0	0.00	262.50	0	2,729	0.00%
2023/12/20	2	254.25	51	254.34	254.50	-49	2,821	-1.74%
2023/12/19	9	254.61	16	254.63	255.00	-7	2,846	-0.25%
2023/12/18	11	256.27	7	255.07	259.50	4	2,906	0.14%
2023/12/15	19	256.27	25	259.60	256.00	-6	2,993	-0.20%
2023/12/14	23	259.07	37	260.80	259.00	-14	3,121	-0.45%
2023/12/13	15	261.57	17	264.15	261.50	-2	3,094	-0.06%
2023/12/12	16.1	269.43	1,067	270.58	269.00	-1,050.9	3,389	-31.00%	大賣/鉅額交易
2023/12/11	2.1	278.50	2	278.75	278.50	0.1	3,580	0.00%
2023/12/08	9	281.06	9	282.89	281.00	0	3,581	0.00%
2023/12/07	27	285.11	5	285.40	285.00	22	3,560	0.62%
2023/12/06	382	286.07	8.6	284.53	285.50	373.4	3,547	10.53%	大買/鉅額交易
2023/12/05	27.1	284.60	17	286.56	284.50	10.1	3,548	0.28%
2023/12/04	57	291.16	40.5	289.30	291.00	16.5	3,546	0.47%
2023/12/01	18	288.11	20	286.05	289.50	-2	3,492	-0.06%
2023/11/30	32.5	285.88	15.2	286.15	282.50	17.4	3,460	0.50%
2023/11/29	6.2	275.95	2	277.50	277.00	4.2	3,370	0.12%
2023/11/28	31.1	271.04	16	269.53	271.00	15.1	3,335	0.45%
2023/11/27	172	274.08	0	0.00	275.00	172	3,310	5.19%	大買/鉅額交易
2023/11/24	29	266.83	0.7	267.91	266.50	28.3	3,286	0.86%
2023/11/22	20	273.50	0	0.00	273.50	20	3,288	0.61%
2023/11/21	16	275.19	16	276.72	275.50	0	3,282	0.00%
2023/11/20	1	277.00	1	279.50	281.00	0	3,268	0.00%
2023/11/17	2	275.25	10	261.17	277.00	-8	3,247	-0.25%
2023/11/16	12	260.13	0	0.00	258.00	12	3,171	0.38%
2023/11/15	17	268.06	3	265.34	264.50	14	3,184	0.44%
2023/11/14	0	0.00	0	256.00	262.50	0	3,178	0.00%
2023/11/13	0	255.10	0	0.00	253.00	0	3,163	0.00%
2023/11/10	0.1	251.00	0	0.00	247.00	0.1	3,161	0.00%
2023/11/09	0	0.00	1	251.00	251.00	-1	3,155	-0.03%
2023/11/08	3	255.17	2	257.75	254.50	1	3,171	0.03%
2023/11/07	5.1	254.76	3	256.33	255.00	2.1	3,190	0.07%
2023/11/06	2	259.75	1	260.50	259.00	1	3,240	0.03%
2023/11/03	2.1	268.75	13.2	271.88	268.50	-11.1	3,363	-0.33%
2023/11/02	0.2	275.50	1	273.52	279.00	-0.8	3,438	-0.02%
2023/11/01	5	273.20	4	273.00	273.50	1	3,411	0.03%
2023/10/31	18	271.78	13.1	273.56	266.50	4.9	3,395	0.14%
2023/10/30	46.1	269.18	0	265.22	269.50	46.1	3,360	1.37%
2023/10/27	4	257.75	3	259.50	258.00	1	3,352	0.03%
2023/10/26	1	260.47	1	255.50	257.00	0	3,352	0.00%
2023/10/25	20	258.50	0	0.00	258.50	20	3,367	0.59%
2023/10/24	20	257.00	1	252.00	257.00	19	3,383	0.56%
2023/10/23	3	256.00	3	258.83	256.00	0	3,392	0.00%
2023/10/20	2	265.50	0	0.00	266.50	2	3,385	0.06%
2023/10/19	22	264.00	2	263.50	264.00	20	3,396	0.59%
2023/10/18	29	265.48	6	259.75	265.50	23	3,394	0.68%
2023/10/17	5	266.90	3	264.50	264.50	2	3,376	0.06%
2023/10/16	20	265.50	0.1	266.00	265.50	19.9	3,362	0.59%
2023/10/13	2	269.00	3	269.33	269.00	-1	3,370	-0.03%
2023/10/12	2	269.00	2.5	264.40	269.00	-0.5	3,384	-0.01%
2023/10/11	7.1	266.56	8.1	267.16	266.50	-1.1	3,381	-0.03%
2023/10/06	11.1	274.48	1.1	269.07	275.00	10	3,364	0.30%
2023/10/05	5.2	272.53	5	275.90	272.50	0.2	3,348	0.00%
2023/10/04	231	277.94	14	273.29	278.50	217	3,329	6.52%	大買/鉅額交易
2023/10/03	6	281.08	14	281.39	280.50	-8	3,290	-0.24%
2023/10/02	365	279.22	26.7	278.93	280.00	338.4	3,219	10.51%	大買/鉅額交易
2023/09/28	3	277.17	18	276.58	277.00	-15	3,202	-0.47%
2023/09/27	78	274.64	15.3	272.92	274.50	62.7	3,180	1.97%
2023/09/26	4	267.75	4	264.88	264.50	0	3,082	0.00%
2023/09/25	21	257.00	19.6	253.75	257.00	1.4	2,971	0.05%
2023/09/22	7	253.00	9	249.50	253.50	-2	2,968	-0.07%
2023/09/21	12	255.46	352.8	254.29	255.00	-340.8	3,039	-11.21%	大賣/鉅額交易
2023/09/20	47	253.55	24	258.08	251.50	23	2,980	0.77%
2023/09/19	40.4	254.58	26.3	244.78	250.50	14.1	2,908	0.48%
2023/09/18	0	0.00	1.1	258.50	258.50	-1.1	2,808	-0.04%
2023/09/06	777	160.74	10.1	158.73	156.50	766.9	2,869	26.72%	大買/鉅額交易
2023/09/05	10	156.25	15.3	156.46	157.50	-5.3	2,538	-0.21%
2023/09/04	40.3	143.50	2	143.50	143.50	38.3	2,319	1.65%
2023/08/31	20	143.50	4	143.50	143.50	16	2,338	0.68%
2023/08/30	42	142.90	2	140.75	143.00	40	2,351	1.70%
2023/08/29	59	140.73	2.2	140.24	139.50	56.8	2,350	2.42%
2023/08/28	11.1	144.35	1	143.50	144.50	10.1	2,336	0.43%
2023/08/25	0	0.00	0.1	142.28	142.00	-0.1	2,344	0.00%
2023/08/24	51	140.25	2	140.00	140.00	49	2,321	2.11%
2023/08/21	75	129.45	0	0.00	130.50	75	2,296	3.27%
2023/08/15	40	129.00	0	0.00	129.00	40	2,315	1.73%
2023/08/14	40	126.48	8	126.50	126.50	32	2,321	1.38%
2023/08/11	20	133.48	10	133.75	133.00	10	2,303	0.43%
2023/08/10	0	0.00	5	133.50	132.50	-5	2,344	-0.21%
2023/08/08	20	142.18	0	0.00	141.50	20	2,406	0.83%
2023/08/07	0	0.00	4	141.50	142.50	-4	2,413	-0.17%
2023/08/04	40	143.00	0	0.00	143.00	40	2,458	1.63%
2023/08/01	22.9	143.89	0	0.00	143.50	22.9	2,516	0.91%
2023/07/31	2	141.00	1	140.50	141.00	1	2,524	0.04%
2023/07/28	48.1	149.03	10	149.15	148.00	38.1	2,540	1.50%
2023/07/27	3.5	141.16	3	143.00	146.00	0.5	2,406	0.02%
2023/07/25	4	134.50	4	132.25	134.00	0	2,532	0.00%
2023/07/20	1	139.50	0	0.00	140.50	1	2,616	0.04%
2023/07/19	1	138.50	0	0.00	138.00	1	2,660	0.04%
2023/07/12	0	0.00	20	137.50	137.50	-20	3,325	-0.60%
2023/07/07	1	136.00	2	137.00	137.50	-1	3,640	-0.03%
2023/06/29	0	0.00	5	141.60	141.50	-5	3,879	-0.13%
2023/06/28	0.6	144.50	0	0.00	142.00	0.6	3,884	0.01%
2023/06/27	0	0.00	3	141.33	141.00	-3	3,905	-0.08%
2023/06/26	0.2	152.00	0	0.00	150.00	0.2	3,915	0.00%
2023/06/21	21	154.46	0	0.00	154.50	21	3,917	0.54%
2023/06/16	323	160.17	14	160.36	160.00	309	4,026	7.67%	大買/鉅額交易
2023/06/15	184	167.90	12	166.63	168.00	172	3,966	4.34%	大買/鉅額交易
2023/06/12	11	167.45	0.5	165.61	168.00	10.5	4,040	0.26%
2023/06/09	4	162.25	4	162.50	162.00	0	4,005	0.00%
2023/06/08	389	161.22	1	161.00	161.50	388	4,064	9.55%	大買/鉅額交易
2023/06/07	24.3	161.99	2	161.25	162.00	22.3	4,145	0.54%
2023/06/06	8	160.00	0.1	158.50	160.00	7.9	4,226	0.19%
2023/06/05	55.1	162.07	0	0.00	161.00	55.1	4,265	1.29%
2023/06/02	56	158.88	0	0.00	159.00	56	4,281	1.31%
2023/05/31	10	158.75	1	159.00	159.00	9	4,553	0.20%
2023/05/30	2	155.00	0	0.00	155.50	2	4,659	0.04%
2023/05/26	0	0.00	1	154.00	152.00	-1	4,807	-0.02%
2023/05/24	0	0.00	10	153.50	153.50	-10	5,150	-0.19%
2023/05/23	13	155.15	0	0.00	155.00	13	5,483	0.24%
2023/05/19	0	0.00	0.1	154.00	152.50	-0.1	6,894	0.00%
2023/05/18	1.1	153.52	1	153.50	153.50	0.1	7,045	0.00%
2023/05/15	3	147.83	3	146.50	148.00	0	7,069	0.00%
2023/05/10	1	155.00	40	154.91	156.50	-39	7,205	-0.54%
2023/05/09	1	156.50	6	152.83	153.50	-5	7,224	-0.07%
2023/05/08	1	154.00	0	0.00	157.50	1	7,241	0.01%
2023/05/05	1	152.00	1	154.00	152.00	0	7,288	0.00%
2023/05/04	1	154.50	1.1	154.68	154.50	-0.1	7,351	0.00%
2023/05/03	1.1	157.15	1	158.00	160.00	0.1	7,304	0.00%
2023/05/02	9	156.89	9	158.50	156.50	0	7,439	0.00%
2023/04/28	13	159.77	10	162.21	158.00	3	7,469	0.04%
2023/04/27	1	156.50	1	154.00	156.50	0	7,365	0.00%
2023/04/25	10	160.01	16	160.53	157.50	-6	7,555	-0.08%
2023/04/24	0.1	160.96	0	0.00	163.50	0.1	7,644	0.00%
2023/04/21	3.1	158.67	76	158.57	156.00	-73	7,779	-0.94%
2023/04/20	5.1	166.32	6	167.33	163.50	-1	7,952	-0.01%
2023/04/19	6	174.25	25	175.16	173.50	-19	8,190	-0.23%
2023/04/18	26	186.13	30	183.78	184.50	-4	8,378	-0.05%
2023/04/17	8	182.68	13	182.08	181.00	-5	8,475	-0.06%
2023/04/14	33	180.45	20	180.15	182.50	13	8,436	0.15%
2023/04/13	0	177.50	3	175.00	174.50	-3	8,414	-0.04%
2023/04/12	11	176.36	18.1	175.94	176.00	-7.1	8,385	-0.08%
2023/04/11	43.1	177.50	11	175.09	179.00	32.1	8,325	0.39%
2023/04/10	34	173.82	13	172.19	170.50	21	8,223	0.26%
2023/04/07	5	175.20	1	174.50	173.50	4	8,328	0.05%
2023/04/06	14	169.32	0	0.00	169.50	14	8,236	0.17%
2023/03/31	2	168.50	23	167.50	168.50	-21	8,239	-0.25%
2023/03/30	0	0.00	10	166.50	167.00	-10	8,245	-0.12%
2023/03/29	0	165.50	27	166.00	165.00	-27	8,245	-0.33%
2023/03/28	2	170.75	1	167.50	167.00	1	8,264	0.01%
2023/03/27	0	173.00	5	173.50	170.50	-5	8,261	-0.06%
2023/03/24	4	176.63	107	176.32	174.50	-103	8,263	-1.25%	大賣/鉅額交易
2023/03/23	24	175.04	2.3	176.00	177.00	21.7	8,309	0.26%
2023/03/22	0	0.00	97.3	176.94	176.00	-97.3	8,285	-1.17%
2023/03/21	38.1	178.11	16	176.00	175.50	22.1	8,227	0.27%
2023/03/20	64	174.06	4	174.88	174.50	60	8,162	0.74%
2023/03/17	127.6	173.48	2	172.50	171.00	125.6	8,124	1.55%	大買/鉅額交易
2023/03/16	1	168.50	4	168.75	168.00	-3	8,040	-0.04%
2023/03/15	3	168.00	2	169.25	167.50	1	8,036	0.01%
2023/03/14	1	161.00	4	163.38	166.00	-3	8,043	-0.04%
2023/03/13	1	163.00	1	162.50	163.50	0	8,172	0.00%
2023/03/10	37	168.70	140	166.13	165.50	-103	8,167	-1.26%	大賣/鉅額交易
2023/03/09	2	172.00	12	178.42	172.00	-10	8,123	-0.12%
2023/03/08	5	173.00	25	176.44	177.00	-20	8,065	-0.25%
2023/03/07	6	176.50	36	175.78	175.50	-30	8,032	-0.37%
2023/03/06	3	174.67	33	176.86	176.00	-30	8,015	-0.37%
2023/03/03	70	178.15	19	174.74	174.50	51	7,949	0.64%
2023/03/02	134	172.74	4	173.75	175.00	130	7,760	1.68%	大買/鉅額交易
2023/03/01	14.5	170.12	3	170.50	170.00	11.5	7,633	0.15%
2023/02/24	11.5	169.97	11.3	169.23	166.50	0.2	7,552	0.00%
2023/02/23	43.3	170.69	62	171.74	168.50	-18.7	7,509	-0.25%
2023/02/22	18	170.89	55	170.81	169.00	-37	7,412	-0.50%
2023/02/21	17	182.82	31	181.31	179.50	-14	7,333	-0.19%
2023/02/20	19	172.89	28.4	172.34	181.00	-9.4	7,155	-0.13%
2023/02/17	155	165.12	80	163.39	165.50	75	6,858	1.09%	大買/
2023/02/16	10	154.35	3	153.67	158.50	7	6,025	0.12%
2023/02/14	0	0.00	3	144.50	145.00	-3	6,152	-0.05%
2023/02/09	5	144.40	33	145.76	143.50	-28	6,815	-0.41%
2023/02/08	29	148.47	5	148.50	147.50	24	6,789	0.35%
2023/02/07	54	145.93	11	143.27	146.50	43	6,656	0.65%
2023/02/06	4	143.50	9	141.28	141.00	-5	6,628	-0.08%
2023/02/03	13	142.35	6	142.08	141.00	7	6,621	0.11%
2023/02/02	9	147.17	13	146.46	148.00	-4	6,567	-0.06%
2023/02/01	2	142.75	25	143.50	143.00	-23	6,528	-0.35%
2023/01/31	35	144.53	21	143.50	144.00	14	6,539	0.21%
2023/01/30	7	140.50	8	141.63	142.00	-1	6,434	-0.02%
2023/01/17	56	135.51	11	135.50	135.50	45	6,421	0.70%
2023/01/16	25	139.00	5.1	138.51	138.00	19.9	6,464	0.31%
2023/01/13	9.1	139.82	66	138.40	139.50	-56.9	6,533	-0.87%
2023/01/12	3	141.17	108	140.00	141.00	-105	6,501	-1.61%	大賣/鉅額交易
2023/01/11	33	142.48	11.3	142.02	142.50	21.7	6,492	0.33%
2023/01/10	93.3	140.42	16.2	139.47	141.50	77.1	6,728	1.15%
2023/01/09	32.3	137.19	124	136.53	137.00	-91.8	6,614	-1.39%	大賣/
2023/01/06	68	132.28	29	130.40	133.00	39	6,260	0.62%
2023/01/05	87	127.64	4	129.13	127.00	83	5,932	1.40%
2023/01/04	5	125.00	5	125.50	126.00	0	5,738	0.00%
2023/01/03	15	120.33	11	121.55	123.00	4	5,628	0.07%
2022/12/30	1	117.50	3	115.50	115.50	-2	5,479	-0.04%
2022/12/29	0	0.00	7.4	117.41	117.50	-7.4	5,479	-0.13%
2022/12/28	1.4	117.70	4	119.00	116.00	-2.7	5,504	-0.05%
2022/12/27	28	122.39	3	120.50	121.50	25	5,482	0.46%
2022/12/26	2	116.25	0	0.00	116.50	2	5,364	0.04%
2022/12/23	0	0.00	2	116.00	117.00	-2	5,387	-0.04%
2022/12/21	1	115.00	0	0.00	114.00	1	5,445	0.02%
2022/12/20	2.1	116.62	1.1	115.00	115.00	1	5,484	0.02%
2022/12/19	10	122.50	13	121.73	120.50	-3	5,499	-0.05%
2022/12/16	20	120.50	40	120.25	121.50	-20	5,490	-0.36%
2022/12/15	27	123.46	3	123.33	122.50	24	5,462	0.44%
2022/12/12	0	0.00	1	116.00	116.50	-1	5,358	-0.02%
2022/12/07	0	0.00	28	117.82	117.50	-28	5,331	-0.53%
2022/12/06	6	121.42	7	121.00	121.00	-1	5,297	-0.02%
2022/12/05	16	129.88	16	132.00	128.00	0	5,222	0.00%
2022/12/02	162	128.07	2	128.00	128.00	160	5,051	3.17%	大買/鉅額交易
2022/12/01	1	127.00	0.4	126.94	125.50	0.6	4,997	0.01%
2022/11/30	2.4	124.62	3.2	122.32	125.00	-0.8	4,964	-0.02%
2022/11/29	1.2	121.03	2.3	120.12	121.00	-1.1	4,974	-0.02%
2022/11/28	12.3	123.48	0	0.00	122.00	12.3	4,960	0.25%
2022/11/24	1	124.00	13.1	122.50	124.50	-12.1	4,965	-0.24%
2022/11/23	0.1	122.25	0	0.00	120.50	0.1	4,938	0.00%
2022/11/22	10	121.00	1	121.00	120.50	9	4,946	0.18%
2022/11/21	11	121.45	8.4	121.82	120.00	2.6	4,934	0.05%
2022/11/18	11	125.23	7.1	126.96	123.00	3.9	4,923	0.08%
2022/11/17	3	126.83	2	130.50	127.00	1	4,886	0.02%
2022/11/16	42	129.42	15	128.80	129.00	27	4,805	0.56%
2022/11/15	12.1	122.85	12.5	122.75	127.50	-0.3	4,727	-0.01%
2022/11/14	7.5	120.14	9	119.33	123.50	-1.6	4,713	-0.03%
2022/11/11	19	125.92	52	126.28	123.00	-33	4,723	-0.70%
2022/11/10	36	124.82	27.1	126.46	125.00	8.9	4,583	0.19%
2022/11/09	507.1	125.79	59.1	124.99	125.50	448	4,502	9.95%	大買/鉅額交易
2022/11/08	5	115.50	16	117.53	121.00	-11	4,138	-0.27%
2022/11/07	0.2	108.83	0	0.00	110.00	0.2	4,134	0.00%
2022/11/04	1	106.00	0	0.00	106.50	1	4,062	0.02%
2022/11/01	1	103.00	1.1	103.50	103.50	-0.1	4,043	0.00%
2022/10/31	1	104.50	39	104.03	104.00	-38	4,042	-0.94%
2022/10/28	1	101.50	11	102.00	102.00	-10	4,111	-0.24%
2022/10/27	4	105.50	4	105.00	105.50	0	4,100	0.00%
2022/10/26	0	0.00	8	105.13	104.50	-8	4,061	-0.20%
2022/10/25	1	104.00	0	0.00	103.50	1	4,011	0.02%
2022/10/24	3	110.00	0	0.00	105.50	3	3,958	0.08%
2022/10/21	26	106.73	22	108.64	105.00	4	3,877	0.10%
2022/10/20	2	108.25	1	108.50	110.50	1	3,736	0.03%
2022/10/19	88	111.42	70	111.11	112.00	18	3,619	0.50%
2022/10/18	28	110.48	11	109.41	111.50	17	3,478	0.49%
2022/10/17	27	103.11	12	105.88	107.50	15	3,097	0.48%
2022/10/13	3	90.30	19	91.76	89.10	-16	2,990	-0.53%
2022/10/12	5	95.92	33	95.97	96.60	-28	2,967	-0.94%
2022/10/11	1	98.30	7	97.86	98.30	-6	2,953	-0.20%
2022/10/07	0	0.00	1	100.50	100.50	-1	2,949	-0.03%
2022/10/06	3	100.00	8	100.38	100.00	-5	2,965	-0.17%
2022/10/05	1	99.30	1	102.50	100.00	0	2,988	0.00%
2022/10/04	14	100.81	3	99.07	101.00	11	2,962	0.37%
2022/10/03	12	95.77	15	96.00	95.80	-3	2,945	-0.10%
2022/09/30	0	0.00	40	92.90	93.20	-40	2,965	-1.35%
2022/09/29	41	91.16	56	91.30	90.80	-15	2,983	-0.50%
2022/09/28	1	92.40	77	93.64	90.20	-76	3,006	-2.53%
2022/09/26	1	99.80	2	99.55	97.60	-1	3,029	-0.03%
2022/09/22	2	108.00	0	0.00	109.00	2	3,063	0.07%
2022/09/21	21	108.02	0	0.00	108.00	21	3,083	0.68%
2022/09/19	0	0.00	12	109.08	107.50	-12	3,120	-0.38%
2022/09/16	5	109.60	0	0.00	109.00	5	3,147	0.16%
2022/09/15	10	113.00	2	114.50	112.00	8	3,187	0.25%
2022/09/13	1	115.50	0	0.00	114.50	1	3,283	0.03%
2022/09/12	0	0.00	3	118.33	117.00	-3	3,343	-0.09%
2022/09/08	3	115.50	13	115.58	115.50	-10	3,399	-0.29%
2022/08/31	102	125.22	2.2	124.67	127.50	99.9	3,398	2.94%	大買/
2022/08/30	0.3	124.00	0	0.00	124.50	0.3	3,380	0.01%
2022/08/29	0	0.00	50	119.00	122.50	-50	3,397	-1.47%
2022/08/25	1	126.50	7	126.36	125.50	-6	3,546	-0.17%
2022/08/24	1	126.00	16	126.88	124.00	-15	3,720	-0.40%
2022/08/23	0.2	125.50	39	125.38	125.00	-38.8	3,712	-1.05%
2022/08/22	75.5	129.32	2	129.25	127.50	73.5	3,696	1.99%
2022/08/19	39	128.28	43	129.36	127.50	-4	3,623	-0.11%
2022/08/18	66	130.80	7	129.50	130.00	59	3,525	1.67%
2022/08/17	8	121.56	2	123.00	121.50	6	3,343	0.18%
2022/08/16	24	122.00	24	121.90	122.50	0	3,325	0.00%
2022/08/15	12.1	122.18	94	123.23	123.50	-81.9	3,290	-2.49%
2022/08/12	60	117.44	12	117.17	117.50	48	3,119	1.54%
2022/08/11	1	108.00	21	107.48	107.00	-20	3,041	-0.66%
2022/08/10	39	104.76	19	104.00	105.00	20	3,069	0.65%
2022/08/09	3	106.00	0	0.00	106.50	3	3,062	0.10%
2022/08/08	2	106.50	4	106.50	107.00	-2	3,071	-0.07%
2022/08/05	0	0.00	40	106.25	105.00	-40	3,021	-1.32%
2022/08/04	11	105.68	71	106.15	104.50	-60	2,996	-2.00%
2022/08/03	15	132.93	0	0.00	130.50	15	2,889	0.52%
2022/08/02	0	138.50	3	138.00	136.00	-3	2,857	-0.10%
2022/08/01	0	0.00	6	141.08	141.00	-6	2,866	-0.21%
2022/07/29	1	141.50	252	142.54	141.50	-251	2,907	-8.63%	大賣/鉅額交易
2022/07/28	6	144.92	3	148.83	143.00	3	2,904	0.10%
2022/07/27	4	147.00	1	145.50	147.00	3	2,882	0.10%
2022/07/22	1	149.50	0	0.00	146.00	1	2,941	0.03%
2022/07/21	4	146.63	0	0.00	147.00	4	2,959	0.14%
2022/07/20	3	144.17	3	144.83	144.00	0	2,950	0.00%
2022/07/19	1	139.00	1	138.00	139.00	0	2,926	0.00%
2022/07/14	0	0.00	8	132.13	133.50	-8	2,917	-0.27%
2022/07/13	14	131.11	0	0.00	130.00	14	2,897	0.48%
2022/07/12	2	124.50	0	0.00	124.50	2	2,865	0.07%
2022/07/11	0	0.00	1	129.00	129.00	-1	2,867	-0.03%
2022/07/07	3	127.17	10	126.45	128.50	-7	2,818	-0.25%
2022/07/06	1	127.00	2	123.00	122.50	-1	2,781	-0.04%
2022/07/05	3	126.83	4	124.88	128.50	-1	2,753	-0.04%
2022/07/04	1	133.00	3	131.50	130.00	-2	2,670	-0.07%
2022/06/29	1	142.00	1	141.00	140.50	0	2,576	0.00%
2022/06/27	1	144.50	1	146.00	146.00	0	2,535	0.00%
2022/06/24	1	141.00	0	0.00	140.00	1	2,512	0.04%
2022/06/23	1	142.50	2	142.25	141.50	-1	2,494	-0.04%
2022/06/22	2	146.00	5	142.40	140.50	-3	2,456	-0.12%
2022/06/20	1	155.00	3	147.67	146.50	-2	2,378	-0.08%
2022/06/17	3	158.00	1	157.50	158.00	2	2,321	0.09%
2022/06/16	6	170.50	0	0.00	165.00	6	2,276	0.26%
2022/06/15	0	0.00	2	174.00	173.00	-2	2,267	-0.09%
2022/06/14	3	170.00	1	170.00	176.50	2	2,294	0.09%
2022/06/13	4	174.50	1	173.00	172.50	3	2,286	0.13%
2022/06/10	2	181.00	1	180.50	180.50	1	2,287	0.04%
2022/06/09	0	0.00	1	185.00	185.00	-1	2,280	-0.04%
2022/06/08	3	187.67	0	0.00	186.00	3	2,281	0.13%
2022/06/07	3	186.83	1	187.50	186.50	2	2,291	0.09%
2022/06/06	1.1	192.73	0	0.00	190.50	1.1	2,290	0.05%
2022/06/02	6	198.83	4	197.63	196.00	2	2,280	0.09%
2022/06/01	1.1	187.67	11	192.96	199.00	-9.9	2,180	-0.46%
2022/05/31	2	182.00	5	183.80	184.00	-3	1,983	-0.15%
2022/05/30	3	181.17	0	0.00	182.00	3	1,991	0.15%
2022/05/27	2	175.25	0	0.00	176.00	2	2,009	0.10%
2022/05/24	0	0.00	1	181.00	174.50	-1	2,158	-0.05%
2022/05/23	0	0.00	1	184.00	180.50	-1	2,188	-0.05%
2022/05/20	7	187.07	0	0.00	187.00	7	2,176	0.32%
2022/05/18	1	189.00	2	189.50	189.00	-1	2,160	-0.05%
2022/05/16	0	0.00	1	182.50	176.50	-1	2,128	-0.05%
2022/05/13	0	0.00	2.1	178.50	180.50	-2.1	2,128	-0.10%
2022/05/12	0	0.00	1	176.00	175.50	-1	2,162	-0.05%
2022/05/10	2	177.50	3	179.67	180.00	-1	2,238	-0.04%
2022/05/09	0	0.00	44	176.86	175.00	-44	2,281	-1.93%
2022/05/06	17.1	182.48	1.4	183.58	183.00	15.7	2,294	0.68%
2022/05/05	0	0.00	3	183.00	181.00	-3	2,285	-0.13%
2022/05/04	0	0.00	1	180.00	179.00	-1	2,293	-0.04%
2022/04/29	16.4	178.09	0	0.00	175.50	16.4	2,383	0.69%
2022/04/28	17	169.32	4	168.25	170.00	13	2,389	0.54%
2022/04/27	1	160.00	1	164.00	165.00	0	2,384	0.00%
2022/04/26	3.1	175.11	4	174.00	172.50	-0.9	2,373	-0.04%
2022/04/25	0	0.00	4	176.50	176.00	-4	2,426	-0.16%
2022/04/22	2	187.00	0	0.00	185.50	2	2,465	0.08%
2022/04/21	1	188.00	1	188.00	188.00	0	2,549	0.00%
2022/04/20	0	0.00	2	188.00	188.00	-2	2,676	-0.07%
2022/04/15	0	0.00	5	192.30	191.00	-5	3,135	-0.16%
2022/04/14	0	0.00	2	200.00	200.00	-2	3,263	-0.06%
2022/04/13	0	0.00	9	200.83	201.00	-9	3,455	-0.26%
2022/04/12	0	0.00	6	199.42	199.50	-6	3,688	-0.16%
2022/04/08	0	0.00	2	202.25	203.00	-2	3,789	-0.05%
2022/04/07	1	202.00	58	203.84	199.50	-57	3,811	-1.50%
2022/03/31	2	206.25	0	0.00	205.50	2	3,920	0.05%
2022/03/30	0	0.00	2	209.25	209.00	-2	4,063	-0.05%
2022/03/29	0	0.00	5	208.00	208.00	-5	4,131	-0.12%
2022/03/28	3	208.67	0	0.00	207.50	3	4,205	0.07%
2022/03/25	0	0.00	1	212.50	212.50	-1	4,322	-0.02%
2022/03/23	1	217.50	0	0.00	216.00	1	4,764	0.02%
2022/03/21	0	0.00	1	218.50	217.50	-1	5,380	-0.02%
2022/03/18	2	215.25	0	0.00	218.00	2	5,444	0.04%
2022/03/17	3	215.17	0	0.00	215.50	3	5,503	0.05%
2022/03/16	0	0.00	1	205.00	207.00	-1	5,541	-0.02%
2022/03/15	0	0.00	4	205.63	204.00	-4	5,606	-0.07%
2022/03/14	0	0.00	1	212.50	214.50	-1	5,694	-0.02%
2022/03/11	1	211.50	4	209.00	210.50	-3	6,001	-0.05%
2022/03/10	5	213.00	0	0.00	213.00	5	6,114	0.08%
2022/03/09	3	204.17	0	0.00	204.50	3	6,145	0.05%
2022/03/08	2	198.50	5	198.70	198.00	-3	6,239	-0.05%
2022/03/07	0	0.00	9	207.44	205.50	-9	6,302	-0.14%
2022/03/03	0	0.00	6	220.50	220.00	-6	6,458	-0.09%
2022/03/02	0	0.00	0	219.50	220.00	0	6,569	0.00%
2022/03/01	2	223.26	11	223.09	222.50	-9	6,584	-0.14%
2022/02/25	0	0.00	1	220.00	221.00	-1	6,628	-0.02%
2022/02/24	6	214.17	14	215.82	213.50	-8	6,683	-0.12%
2022/02/23	9	219.89	0.1	218.50	220.00	8.9	6,765	0.13%
2022/02/18	0	0.00	267	213.90	217.50	-267	8,065	-3.31%	大賣/鉅額交易
2022/02/17	10	217.75	0	0.00	217.50	10	8,201	0.12%
2022/02/16	4.1	218.65	0	0.00	219.00	4.1	8,291	0.05%
2022/02/14	2	209.75	27	211.67	212.00	-25	8,398	-0.30%
2022/02/10	19	220.58	26	221.73	220.50	-7	8,669	-0.08%
2022/02/09	11	223.50	1	220.50	225.00	10	8,714	0.11%
2022/02/08	0	0.00	32	213.36	215.00	-32	8,781	-0.36%
2022/02/07	0	0.00	10	205.95	208.00	-10	8,799	-0.11%
2022/01/26	0	0.00	5	207.90	207.50	-5	8,873	-0.06%
2022/01/25	4	208.13	5	210.70	206.00	-1	8,938	-0.01%
2022/01/24	2	209.50	2	208.50	213.50	0	8,997	0.00%
2022/01/21	11	212.64	8	212.31	211.00	3	9,094	0.03%
2022/01/20	3	218.67	21	220.19	221.00	-18	9,324	-0.19%
2022/01/19	3	222.00	1	221.50	221.50	2	9,417	0.02%
2022/01/18	4	226.88	6	225.17	224.00	-2	9,573	-0.02%
2022/01/17	3	222.50	61	222.61	225.00	-58	9,576	-0.61%
2022/01/14	11	217.45	18	217.31	224.50	-7	9,618	-0.07%
2022/01/13	7	218.79	7	218.21	223.00	0	9,859	0.00%
2022/01/12	46	216.77	8	220.81	216.50	38	9,788	0.39%
2022/01/11	5	239.20	8	234.94	235.00	-3	9,581	-0.03%
2022/01/10	1	242.00	15	241.90	245.50	-14	9,588	-0.15%
2022/01/07	22.1	250.79	29	241.34	240.00	-6.9	9,654	-0.07%
2022/01/06	7.1	256.99	79	250.78	250.00	-71.9	9,635	-0.75%
2022/01/05	8.2	271.65	181	269.09	262.50	-172.8	9,570	-1.81%	大賣/鉅額交易
2022/01/04	13	284.04	5	284.40	282.50	8	9,419	0.08%
2022/01/03	33	282.59	10	283.05	282.50	23	9,494	0.24%
2021/12/30	0	0.00	1	280.00	282.00	-1	9,616	-0.01%
2021/12/29	1	278.50	8.1	279.19	278.50	-7.1	9,888	-0.07%
2021/12/28	51	281.99	19.1	281.37	278.50	31.9	10,125	0.32%
2021/12/27	4	283.38	39.2	282.71	284.00	-35.2	10,187	-0.35%
2021/12/24	55.2	284.42	6	286.08	282.50	49.2	10,270	0.48%
2021/12/23	9	282.39	7	282.21	282.00	2	10,288	0.02%
2021/12/22	1	288.00	50	285.15	281.00	-49	10,301	-0.48%
2021/12/21	30	282.50	4	283.25	282.50	26	10,381	0.25%
2021/12/20	47	288.97	139	283.01	282.50	-92	10,307	-0.89%	大賣/
2021/12/17	223	287.35	168	286.95	290.50	55	10,192	0.54%	大買/大賣/
2021/12/16	255.1	286.18	122.3	286.09	287.00	132.8	9,992	1.33%	大買/大賣/鉅額交易
2021/12/15	74	269.63	21	271.62	272.50	53	9,609	0.55%
2021/12/14	3	260.00	4	261.00	259.00	-1	9,553	-0.01%
2021/12/13	16.1	269.87	2	270.50	270.50	14.1	9,539	0.15%
2021/12/10	6	260.83	4	263.25	265.50	2	9,557	0.02%
2021/12/09	4	265.00	11.1	264.50	261.50	-7.1	9,555	-0.07%
2021/12/08	12.1	268.54	14.1	269.98	268.50	-2	9,555	-0.02%
2021/12/07	43.1	269.49	50.1	271.52	267.00	-7	9,599	-0.07%
2021/12/06	31.1	263.40	12	263.08	264.50	19.1	9,410	0.20%
2021/12/03	3	255.00	0.2	255.00	254.50	2.8	9,447	0.03%
2021/12/02	20	257.13	27	258.37	254.50	-7	9,558	-0.07%
2021/12/01	70.2	252.05	16	256.00	257.50	54.2	9,695	0.56%
2021/11/30	0	0.00	2.1	249.83	248.50	-2.1	9,809	-0.02%
2021/11/29	4.1	242.77	14	243.32	246.50	-9.9	9,874	-0.10%
2021/11/26	11	252.45	58	253.69	251.00	-47	9,929	-0.47%
2021/11/25	0	257.00	0.1	257.86	253.00	0	10,021	0.00%
2021/11/24	0.1	257.50	1	253.00	257.50	-0.9	10,071	-0.01%
2021/11/23	3.1	255.55	3	260.83	256.50	0.1	10,093	0.00%
2021/11/22	6	268.42	44.5	268.08	265.50	-38.5	10,135	-0.38%
2021/11/19	63	267.03	22	270.98	268.50	41	10,232	0.40%
2021/11/18	66.1	267.66	48.4	270.05	264.50	17.7	10,168	0.17%
2021/11/17	16.1	251.44	29.8	250.56	255.00	-13.7	9,799	-0.14%
2021/11/16	5	232.00	2	230.25	232.00	3	9,604	0.03%
2021/11/15	19	226.26	0	0.00	226.00	19	9,735	0.20%
2021/11/12	3	221.00	10	222.40	221.00	-7	10,128	-0.07%
2021/11/11	1	220.00	4	220.63	220.00	-3	10,218	-0.03%
2021/11/10	2	218.00	3	219.17	219.50	-1	10,290	-0.01%
2021/11/09	65	226.85	80	227.32	221.50	-15	10,373	-0.14%
2021/11/08	12	215.54	4.2	214.49	216.00	7.9	10,265	0.08%
2021/11/05	10.2	211.82	5	212.49	211.50	5.1	10,462	0.05%
2021/11/04	16	209.09	8	207.56	205.50	8	10,533	0.08%
2021/11/03	3	208.67	4.1	207.69	208.50	-1.1	10,766	-0.01%
2021/11/02	6	210.33	3	206.00	200.50	3	10,905	0.03%
2021/11/01	1	208.50	6	208.92	208.50	-5	11,120	-0.04%
2021/10/29	5	214.60	104.3	215.11	213.00	-99.3	11,295	-0.88%	大賣/
2021/10/28	121.1	215.45	29	219.48	216.50	92.1	11,663	0.79%	大買/
2021/10/27	18	204.64	2	204.52	205.00	16	11,675	0.14%
2021/10/26	12	200.22	3.3	201.29	199.50	8.7	11,770	0.07%
2021/10/22	7	193.57	1	189.50	191.00	6	11,912	0.05%
2021/10/21	37	204.54	18	202.14	194.50	19	12,062	0.16%
2021/10/20	3	193.00	5	191.60	193.50	-2	12,121	-0.02%
2021/10/19	24	190.94	4	192.88	191.00	20	12,609	0.16%
2021/10/18	3	182.00	3	184.19	185.50	0	12,719	0.00%
2021/10/15	11	185.86	12	186.50	185.00	-1	12,805	-0.01%
2021/10/14	26	182.08	17	183.71	184.00	9	12,805	0.07%
2021/10/13	12	178.96	57	178.15	177.00	-45	12,715	-0.35%
2021/10/12	13	184.62	15	186.63	181.50	-2	12,664	-0.02%
2021/10/08	20	192.60	16.2	194.86	188.50	3.9	12,660	0.03%
2021/10/07	18.3	192.24	19	193.47	191.50	-0.8	12,590	-0.01%
2021/10/06	53	189.77	48	190.54	189.00	5	12,516	0.04%
2021/10/05	20	182.95	41	180.94	195.50	-21	12,300	-0.17%
2021/10/04	3	186.67	11	183.18	178.00	-8	12,103	-0.07%
2021/10/01	5.1	194.96	8	192.19	189.50	-3	12,057	-0.02%
2021/09/30	5	197.50	18	194.64	195.50	-13	12,032	-0.11%
2021/09/29	1	204.00	18	202.17	199.00	-17	12,076	-0.14%
2021/09/28	31	215.35	0	0.00	208.50	31	12,365	0.25%
2021/09/27	11	213.59	4	208.50	214.00	7	12,396	0.06%
2021/09/24	9	205.89	1	206.52	207.50	8	12,606	0.06%
2021/09/23	52	204.94	7	203.86	201.50	45	12,705	0.35%
2021/09/22	11	201.55	10	200.50	200.50	1	12,799	0.01%
2021/09/17	3	207.33	5	209.70	213.50	-2	12,770	-0.02%
2021/09/16	3	210.67	56	210.35	206.00	-53	12,761	-0.42%
2021/09/15	3	205.33	10	208.50	210.50	-7	12,800	-0.05%
2021/09/14	0	0.00	11.3	212.71	210.00	-11.3	12,875	-0.09%
2021/09/13	1	212.00	2	213.25	210.00	-1	12,984	-0.01%
2021/09/10	20	215.90	16	214.31	218.00	4	13,122	0.03%
2021/09/09	8	214.25	7.2	213.11	213.50	0.8	13,053	0.01%
2021/09/08	15	209.27	3	212.50	207.00	12	13,004	0.09%
2021/09/07	6	215.50	6	213.92	213.00	0	13,018	0.00%
2021/09/06	36.1	226.11	8	216.25	212.00	28.1	13,121	0.21%
2021/09/03	6	232.83	34.2	234.15	231.50	-28.2	13,002	-0.22%
2021/09/02	3.2	228.19	8	233.06	228.00	-4.8	13,116	-0.04%
2021/09/01	52	236.28	7	235.00	237.00	45	13,352	0.34%
2021/08/31	47.1	231.39	19	230.50	229.00	28.1	13,326	0.21%
2021/08/30	13	225.19	5	225.50	226.50	8	13,286	0.06%
2021/08/27	3	225.33	46	223.14	226.50	-43	13,384	-0.32%
2021/08/26	14	227.29	19.1	228.65	226.00	-5.1	13,595	-0.04%
2021/08/25	15.2	225.95	3	228.33	232.00	12.2	13,844	0.09%
2021/08/24	15	225.53	244	222.76	222.50	-229	14,243	-1.61%	大賣/鉅額交易
2021/08/23	13	235.54	11	235.05	234.00	2	14,417	0.01%
2021/08/20	25.2	228.20	42	228.45	228.00	-16.8	14,704	-0.11%
2021/08/19	23.1	231.83	167	235.34	221.00	-144	15,041	-0.96%	大賣/鉅額交易
2021/08/18	50.1	234.49	83	237.46	245.50	-33	15,380	-0.21%
2021/08/17	13	260.23	4	257.38	248.00	9	15,221	0.06%
2021/08/16	18	268.17	46	262.63	263.50	-28	15,504	-0.18%
2021/08/13	21	270.26	34.8	270.78	266.50	-13.8	15,771	-0.09%
2021/08/12	13	280.42	31	280.56	277.00	-18	16,288	-0.11%
2021/08/11	27	288.28	27	286.70	281.00	0	16,540	0.00%
2021/08/10	12.1	293.41	12.1	293.27	293.50	0	16,531	0.00%
2021/08/09	156	306.36	19	308.03	291.00	137	16,737	0.82%	大買/鉅額交易
2021/08/06	32	314.39	31	313.69	308.00	1	17,109	0.01%
2021/08/05	24	310.92	18.3	311.99	313.00	5.7	17,368	0.03%
2021/08/04	20.2	304.78	14.1	304.48	311.50	6.1	17,775	0.03%
2021/08/03	42.1	305.99	56	306.20	302.50	-13.9	17,640	-0.08%
2021/08/02	51	292.25	6	299.67	308.00	45	17,509	0.26%
2021/07/30	9	282.78	14	285.71	280.00	-5	17,665	-0.03%
2021/07/29	8	276.81	11	274.91	277.00	-3	17,938	-0.02%
2021/07/28	18	281.08	220	280.78	275.00	-202	17,987	-1.12%	大賣/鉅額交易
2021/07/27	7	303.79	36	308.94	294.00	-29	18,201	-0.16%
2021/07/26	119	310.08	23.2	306.78	308.00	95.9	18,245	0.53%	大買/
2021/07/23	64.2	303.63	77	303.33	293.00	-12.9	18,170	-0.07%
2021/07/22	24	281.63	24	285.96	292.00	0	17,903	0.00%
2021/07/21	12	269.92	27	268.20	265.50	-15	17,884	-0.08%
2021/07/20	12	284.58	12	281.04	280.00	0	17,950	0.00%
2021/07/19	9	295.39	6	294.17	298.00	3	18,202	0.02%
2021/07/16	3	295.83	8	297.13	293.00	-5	18,493	-0.03%
2021/07/15	18	296.28	135	294.43	294.50	-117	18,749	-0.62%	大賣/鉅額交易
2021/07/14	7	296.57	5	293.60	297.50	2	18,984	0.01%
2021/07/13	3	294.00	1	295.50	290.00	2	19,197	0.01%
2021/07/12	3	307.67	16	303.81	301.00	-13	19,561	-0.07%
2021/07/09	2	304.00	22.1	306.78	303.00	-20.1	19,967	-0.10%
2021/07/08	1	312.00	0	0.00	313.00	1	20,442	0.00%
2021/07/07	3	322.33	3	313.00	311.50	0	20,778	0.00%
2021/07/06	25.1	323.67	8	329.31	318.00	17.1	21,045	0.08%
2021/07/05	17	333.65	23.2	332.93	334.00	-6.2	21,315	-0.03%
2021/07/02	5.1	320.11	55.5	316.82	319.50	-50.3	21,064	-0.24%
2021/07/01	22.3	317.72	14	311.96	311.00	8.3	20,890	0.04%
2021/06/30	4	308.38	5	308.10	307.50	-1	20,642	0.00%
2021/06/29	25	299.14	7	296.58	295.50	18	20,487	0.09%
2021/06/28	2.1	290.93	4	290.38	295.00	-1.9	20,342	-0.01%
2021/06/25	2.1	292.73	1.2	294.59	290.00	0.9	20,256	0.00%
2021/06/24	10	290.85	4	296.13	293.00	6	20,188	0.03%
2021/06/23	5	298.00	5	294.00	293.00	0	20,102	0.00%
2021/06/22	10	292.00	7	288.43	283.00	3	19,932	0.02%
2021/06/21	30.2	294.20	9	297.96	290.00	21.1	19,755	0.11%
2021/06/18	6.1	317.70	9	320.89	315.50	-3	19,568	-0.02%
2021/06/17	22.1	317.96	4	317.25	319.00	18.1	19,999	0.09%
2021/06/16	23.1	324.58	4.4	325.32	320.00	18.7	20,601	0.09%
2021/06/15	19.4	331.89	18.1	333.81	337.50	1.3	20,655	0.01%
2021/06/11	9	324.44	8	321.75	319.00	1	20,896	0.00%
2021/06/10	27	327.09	31.1	326.67	320.50	-4.1	21,010	-0.02%
2021/06/09	14.2	318.37	14.5	319.98	325.00	-0.3	21,136	0.00%
2021/06/08	5	315.60	13	314.50	309.50	-8	21,276	-0.04%
2021/06/07	16	310.28	20.1	311.32	308.00	-4.1	21,834	-0.02%
2021/06/04	14	315.50	9.1	315.85	315.00	4.9	22,590	0.02%
2021/06/03	47.2	317.17	27.1	318.65	317.50	20.2	23,132	0.09%
2021/06/02	136	308.63	132	314.46	308.00	4	22,840	0.02%	大買/大賣/
2021/06/01	50.4	330.63	88.2	333.66	312.50	-37.8	22,469	-0.17%
2021/05/31	37	339.20	43	337.33	334.00	-6	21,876	-0.03%
2021/05/28	52	334.67	56.2	334.95	330.00	-4.2	21,498	-0.02%
2021/05/27	28.1	314.86	33.2	314.99	321.50	-5.1	21,043	-0.02%
2021/05/26	67.4	312.29	71.1	313.36	307.00	-3.7	20,405	-0.02%
2021/05/25	18	297.40	6.7	299.55	303.50	11.4	19,806	0.06%
2021/05/24	19.2	251.47	17.4	268.25	276.00	1.8	19,478	0.01%
2021/05/21	60.3	249.37	39.1	247.86	251.00	21.1	19,083	0.11%
2021/05/20	53.3	255.03	51.2	256.09	250.00	2.1	18,717	0.01%
2021/05/19	30	253.75	6.2	250.04	254.50	23.9	19,163	0.12%
2021/05/18	5	222.04	11.1	228.55	231.50	-6.1	19,224	-0.03%
2021/05/17	73.2	222.97	94.2	217.37	210.50	-21	18,991	-0.11%
2021/05/14	54.2	240.98	73	237.74	232.00	-18.8	20,039	-0.09%
2021/05/13	39	233.31	80	235.81	231.00	-41	21,065	-0.19%
2021/05/12	23	245.89	28	240.25	232.50	-5	21,372	-0.02%
2021/05/11	9	261.61	7	260.36	258.00	2	21,211	0.01%
2021/05/10	46	300.33	48.1	301.29	286.50	-2	21,479	-0.01%
2021/05/07	43.1	292.20	16	290.91	303.50	27.1	21,618	0.13%
2021/05/06	75	279.16	31	280.56	276.00	44	21,705	0.20%
2021/05/05	35	302.23	123	302.74	287.50	-88	21,753	-0.40%	大賣/
2021/05/04	85	305.91	65	300.84	319.00	20	21,894	0.09%
2021/05/03	32	314.37	33	314.98	306.50	-1	21,659	0.00%
2021/04/29	14	336.29	24.1	336.22	330.00	-10.1	21,393	-0.05%
2021/04/28	11	345.09	20	347.63	333.00	-9	21,104	-0.04%
2021/04/27	16	359.75	18	367.19	354.00	-2	20,840	-0.01%
2021/04/26	25	369.20	23	375.74	371.00	2	20,640	0.01%
2021/04/23	41	369.35	35	364.09	377.00	6	20,423	0.03%
2021/04/22	60	370.08	49	370.13	350.00	11	20,056	0.05%
2021/04/21	62	358.47	39	360.86	377.50	23	19,774	0.12%
2021/04/20	56	370.39	52	374.89	366.50	4	19,463	0.02%
2021/04/19	39	369.81	30.3	369.23	364.00	8.8	19,179	0.05%
2021/04/16	30	376.73	51.1	377.50	379.00	-21.1	18,902	-0.11%
2021/04/15	40	354.53	42	350.63	356.00	-2	19,346	-0.01%
2021/04/14	42	332.91	42	343.96	335.50	0	19,082	0.00%
2021/04/13	19.1	353.55	18	346.03	352.00	1	18,903	0.01%
2021/04/12	67	343.47	39	348.69	330.00	28	18,907	0.15%
2021/04/09	138.1	375.06	179	377.59	366.50	-40.9	18,943	-0.22%	大買/大賣/
2021/04/08	16	355.97	6	360.00	371.00	10	18,524	0.05%
2021/04/06	6	312.00	0	320.00	325.00	6	18,440	0.03%
2021/04/01	1	289.18	1	294.00	300.50	0	18,437	0.00%
2021/03/31	1	291.00	7	293.29	287.00	-6	18,432	-0.03%
2021/03/26	3	287.50	0	0.00	292.00	3	18,561	0.02%
2021/03/24	48	264.00	3	276.33	278.00	45	18,639	0.24%
2021/03/23	20.2	268.89	22	260.00	270.00	-1.8	18,732	-0.01%
2021/03/22	91	288.39	121	288.52	284.00	-30	18,926	-0.16%	大賣/
2021/03/19	81	289.59	130	290.03	290.00	-49	18,728	-0.26%	大賣/
2021/03/18	3	275.50	4.4	273.27	276.00	-1.4	18,083	-0.01%
2021/03/17	26	270.75	62	269.79	251.00	-36	17,879	-0.20%
2021/03/16	43	254.34	4	254.13	256.50	39	18,194	0.21%
2021/03/15	34.2	223.74	21.3	223.38	233.50	13	18,008	0.07%
2021/03/12	160	213.20	114.1	215.06	212.50	45.9	17,699	0.26%	大買/大賣/
2021/03/11	122.1	208.85	128	208.69	209.00	-5.9	17,452	-0.03%	大買/大賣/
2021/03/10	78.2	205.72	114	208.81	199.00	-35.8	16,910	-0.21%	大賣/
2021/03/09	41	201.82	98	197.46	203.50	-57	16,298	-0.35%
2021/03/08	2.2	189.64	5	188.00	188.00	-2.8	15,699	-0.02%
2021/03/05	1	205.50	1	211.00	208.50	0	15,741	0.00%
2021/03/04	6	221.25	0	0.00	216.50	6	15,765	0.04%
2021/03/03	15	215.63	0	0.00	221.00	15	15,862	0.09%
2021/02/25	0	0.00	1	210.00	203.50	-1	16,294	-0.01%
2021/02/23	18	198.00	2	195.25	206.00	16	16,418	0.10%
2021/02/22	28	195.30	0	0.00	198.00	28	16,499	0.17%
2021/02/19	94.2	210.96	155	211.51	206.50	-60.9	16,482	-0.37%	大賣/
2021/02/18	34	204.00	26.1	202.23	208.00	7.9	15,374	0.05%
2021/02/17	5	189.00	0	0.00	189.50	5	14,929	0.03%
2021/02/05	149	165.66	162.1	164.96	172.50	-13.1	14,868	-0.09%	大買/大賣/
2021/02/04	192.1	154.05	233.1	153.35	157.00	-41	13,420	-0.31%	大買/大賣/
2021/02/03	61.1	141.28	91.1	140.85	146.00	-29.9	11,733	-0.25%
2021/02/02	106.1	135.15	83	134.82	133.00	23.1	10,947	0.21%	大買/
2021/02/01	60	128.57	55	129.93	130.50	5	10,411	0.05%
2021/01/29	112	133.21	98	130.46	127.00	14	10,001	0.14%	大買/
2021/01/28	61	129.98	128	132.77	136.00	-67	9,454	-0.71%	大賣/
2021/01/27	129	124.05	123	124.35	127.00	6	8,914	0.07%	大買/大賣/
2021/01/26	54	128.96	21	137.07	126.00	33	8,380	0.39%
2021/01/25	13	143.38	49	139.50	139.50	-36	7,997	-0.45%
2021/01/22	10	159.00	0	0.00	155.00	10	7,810	0.13%
2021/01/20	59	142.50	3	158.00	142.50	56	7,772	0.72%
2021/01/18	20	155.00	0	0.00	156.50	20	7,787	0.26%
2021/01/15	0	0.00	6	156.83	154.50	-6	7,836	-0.08%
2021/01/14	0	0.00	12	152.79	155.00	-12	7,819	-0.15%
2021/01/13	0	0.00	30	144.67	143.00	-30	7,769	-0.39%
2021/01/12	3	136.67	2	136.00	136.00	1	7,745	0.01%
2021/01/11	1	137.00	12	143.79	142.00	-11	7,744	-0.14%
2021/01/08	184	148.43	199.4	152.06	141.50	-15.4	7,744	-0.20%	大買/大賣/
2021/01/07	43.4	142.23	91	143.46	147.00	-47.7	6,863	-0.69%
2021/01/06	183	135.84	119.1	135.74	134.00	64	6,667	0.96%	大買/大賣/
2021/01/05	114.1	138.27	114.2	137.98	143.00	-0.1	6,362	0.00%	大買/大賣/
2021/01/04	80.2	133.92	98	133.94	135.00	-17.9	6,202	-0.29%
2020/12/31	4	121.75	4	121.25	123.00	0	5,860	0.00%
2020/12/29	40	108.25	2	113.00	111.00	38	5,873	0.65%
2020/12/24	0	0.00	5	99.60	98.40	-5	5,789	-0.09%
2020/12/23	0	0.00	1	86.00	91.00	-1	5,724	-0.02%
2020/12/22	37	89.69	7	92.57	82.80	30	5,705	0.53%
2020/12/21	0	0.00	4	90.00	92.00	-4	5,672	-0.07%
2020/12/18	0	0.00	5	93.90	92.00	-5	5,652	-0.09%
2020/12/17	0	0.00	13	88.41	92.60	-13	5,630	-0.23%
2020/12/16	60	85.03	53	88.36	84.20	7	5,657	0.12%
2020/12/15	25	83.21	502	85.89	86.20	-477	5,516	-8.65%	大賣/鉅額交易
2020/12/11	500	71.30	0	0.00	71.30	500	5,185	9.64%	大買/鉅額交易
2020/12/10	181	64.46	244	64.57	64.90	-63	5,154	-1.22%	大買/大賣/
2020/12/09	6	63.20	1	63.20	63.20	5	4,332	0.12%
2020/12/08	3	55.00	67	55.31	57.50	-64	4,286	-1.49%
2020/12/07	18	51.80	8	51.76	52.30	10	4,200	0.24%
2020/12/04	16	47.23	21	46.86	47.60	-5	3,960	-0.13%
2020/12/03	30	46.14	44	46.75	46.30	-14	3,815	-0.37%
2020/12/02	24	44.57	29	44.59	43.75	-5	3,568	-0.14%
2020/12/01	5	43.80	7	43.34	43.10	-2	3,575	-0.06%
2020/11/30	4	42.86	1	43.00	42.90	3	3,697	0.08%
2020/11/27	105	42.48	107	42.10	42.45	-2	3,643	-0.05%	大買/大賣/
2020/11/26	49	41.50	4	41.00	41.75	45	3,505	1.28%
2020/11/25	263	41.27	172	40.86	41.60	91	3,338	2.73%	大買/大賣/
2020/11/24	20	39.38	0	0.00	39.15	20	3,032	0.66%
2020/11/23	3	39.10	0	0.00	38.90	3	2,993	0.10%
2020/11/20	6	38.73	7	38.35	38.35	-1	3,003	-0.03%
2020/11/19	30	38.76	23	38.83	39.30	7	2,904	0.24%
2020/11/18	0	0.00	1	38.05	37.80	-1	2,800	-0.04%
2020/11/17	4	37.66	60	37.60	37.55	-56	2,755	-2.03%
2020/11/16	1	37.65	30	37.45	37.45	-29	2,768	-1.05%
2020/11/10	1	37.00	2	36.70	36.30	-1	2,799	-0.04%
2020/11/02	0	0.00	4	34.50	34.45	-4	2,914	-0.14%
2020/10/29	0	0.00	8	35.44	35.40	-8	3,058	-0.26%
2020/10/28	4	36.35	0	0.00	36.20	4	3,046	0.13%
2020/10/27	1	37.45	0	0.00	37.05	1	3,039	0.03%
2020/10/26	9	37.64	0	0.00	37.40	9	3,045	0.30%
2020/10/23	10	37.10	0	0.00	37.05	10	3,018	0.33%
2020/10/19	0	0.00	1	36.45	36.65	-1	2,963	-0.03%
2020/10/16	2	36.40	3	36.48	36.00	-1	2,947	-0.03%
2020/10/15	0	0.00	12.1	36.76	36.45	-12.1	2,932	-0.41%
2020/10/14	22.1	36.95	0	0.00	36.85	22.1	2,918	0.76%
2020/10/13	32	37.19	5	37.22	37.15	27	2,893	0.93%
2020/10/12	65.1	38.47	8	38.22	38.10	57.1	2,832	2.01%
2020/10/08	0	0.00	0.1	37.25	37.25	-0.1	2,580	0.00%
2020/10/07	0	0.00	1	36.80	36.20	-1	2,510	-0.04%
2020/10/06	0.1	36.05	3	35.95	36.05	-3	2,445	-0.12%
2020/09/30	0	0.00	1	34.70	34.75	-1	2,506	-0.04%
2020/09/25	1	33.60	8	33.88	33.60	-7	2,672	-0.26%
2020/09/23	10	35.68	2	35.75	35.75	8	2,791	0.29%
2020/09/22	3	36.68	3	36.63	36.60	0	2,839	0.00%
2020/09/21	11	37.48	7	37.23	37.20	4	2,802	0.14%
2020/09/18	7	36.83	7	36.89	36.45	0	2,706	0.00%
2020/09/17	0	0.00	2	36.65	36.60	-2	2,726	-0.07%
2020/09/16	0	0.00	1	35.10	35.10	-1	2,700	-0.04%
2020/09/15	0	0.00	1	35.60	35.30	-1	2,696	-0.04%
2020/09/10	8	36.15	0	0.00	35.55	8	2,668	0.30%
2020/09/09	0	0.00	1	34.50	35.40	-1	2,600	-0.04%
2020/09/08	3	35.00	5	35.16	35.00	-2	2,575	-0.08%
2020/09/07	2	37.75	1	37.20	35.95	1	2,538	0.04%
2020/09/04	7	38.34	5	37.72	38.20	2	2,461	0.08%
2020/09/03	15	37.17	31	36.81	36.70	-16	2,313	-0.69%
2020/08/31	0	0.00	15	33.76	33.55	-15	2,200	-0.68%
2020/08/28	30	34.00	0	0.00	33.95	30	2,203	1.36%
2020/08/27	2	33.70	0	0.00	33.95	2	2,209	0.09%
2020/08/18	0	0.00	2	35.00	34.65	-2	2,015	-0.10%
2020/08/17	2	36.40	1	35.65	35.55	1	2,002	0.05%
2020/08/12	0	0.00	3	35.03	34.95	-3	1,949	-0.15%
2020/08/11	4	35.90	0	0.00	35.35	4	1,931	0.21%
2020/08/10	3	36.20	0	0.00	36.30	3	1,848	0.16%
2020/08/06	2	35.55	2	36.45	35.40	0	1,796	0.00%
2020/08/05	0	0.00	1	36.20	36.30	-1	1,762	-0.06%
2020/08/04	17	36.28	7	35.75	37.00	10	1,701	0.59%
2020/07/30	4	35.15	0	0.00	33.90	4	1,576	0.25%
2020/07/28	0	0.00	2	32.65	31.50	-2	1,521	-0.13%
2020/07/23	2	34.13	3	33.90	33.95	-1	1,488	-0.07%
2020/07/22	0	0.00	3	34.77	34.30	-3	1,484	-0.20%
2020/07/21	6	34.47	2	34.05	34.60	4	1,462	0.27%
2020/07/17	2	33.78	10	32.90	32.80	-8	1,438	-0.56%
2020/07/13	1	35.00	2	35.20	34.70	-1	1,406	-0.07%
2020/07/09	2	35.40	0	0.00	35.00	2	1,367	0.15%
2020/07/07	0	0.00	2	33.50	34.00	-2	1,278	-0.16%
2020/07/06	1	34.55	6	34.30	34.50	-5	1,242	-0.40%
2020/07/03	0	0.00	2	32.63	33.40	-2	1,167	-0.17%
2020/07/02	9	33.89	2	33.08	32.70	7	1,116	0.63%
2020/07/01	2	31.90	4	33.29	33.50	-2	998	-0.20%
2020/06/30	1	31.05	1	30.90	31.10	0	928	0.00%
2020/06/29	1	30.85	0	0.00	31.10	1	922	0.11%
2020/06/24	2	31.50	2	30.15	31.50	0	883	0.00%
2020/06/16	1	28.00	0	0.00	28.10	1	780	0.13%
2020/06/12	0	0.00	4	26.55	27.90	-4	811	-0.49%
2020/06/11	4	29.29	0	0.00	28.20	4	812	0.49%
2020/06/10	1	29.35	16	29.48	29.60	-15	805	-1.86%
2020/06/09	6	30.18	6	29.38	30.05	0	811	0.00%
2020/06/08	17	29.92	0	0.00	29.55	17	780	2.18%
2020/06/04	0	0.00	2	29.33	28.60	-2	721	-0.28%
2020/06/03	1	28.10	0	0.00	28.70	1	719	0.14%
2020/06/02	2	27.98	1	28.00	27.90	1	704	0.14%
2020/06/01	0	0.00	2	27.75	27.70	-2	700	-0.29%
2020/05/28	2	27.88	0	0.00	27.30	2	699	0.29%
2020/05/27	0	0.00	2	27.45	27.35	-2	703	-0.28%
2020/05/26	2	27.50	0	0.00	27.35	2	710	0.28%
2020/05/22	0	0.00	2	27.30	27.10	-2	708	-0.28%
2020/05/21	2	28.30	0	0.00	28.00	2	706	0.28%
2020/04/28	1	27.60	0	0.00	27.50	1	699	0.14%
2020/03/26	1	22.75	0	0.00	22.95	1	761	0.13%
2020/03/24	0	0.00	8	21.05	21.95	-8	768	-1.04%
2020/03/18	5	22.86	5	22.62	21.40	0	1,023	0.00%
2020/03/06	1	32.00	0	0.00	32.15	1	1,083	0.09%
2020/03/04	1	31.90	1	31.95	31.95	0	1,107	0.00%
2019/12/31	0	0.00	5.8	37.60	37.60	-5.8	2,285	-0.25%
2019/12/30	0	0.00	5	37.80	37.80	-5	2,287	-0.22%
2019/12/27	5	38.45	0	0.00	38.15	5	2,289	0.22%
2019/12/16	0	0.00	2	38.90	38.90	-2	2,263	-0.09%
2019/12/13	12	40.58	16	40.45	39.10	-4	2,239	-0.18%
2019/12/12	3	39.38	0	0.00	39.40	3	1,992	0.15%
2019/12/10	1	38.55	4	38.58	38.50	-3	1,953	-0.15%
2019/12/09	3	39.27	3	39.22	39.05	0	1,949	0.00%
2019/12/06	7	38.96	4	38.70	38.65	3	1,922	0.16%
2019/12/04	0	0.00	7	38.15	38.00	-7	1,906	-0.37%
2019/12/03	5	39.34	2	38.90	38.70	3	1,904	0.16%
2019/11/26	0	0.00	10	37.75	37.60	-10	1,951	-0.51%
2019/11/15	7	38.81	6	39.03	39.05	1	2,007	0.05%
2019/11/14	4	37.55	4	37.95	38.05	0	1,961	0.00%
2019/11/07	2	38.73	8	38.54	38.35	-6	1,907	-0.31%
2019/11/06	0	0.00	3	39.95	39.50	-3	1,888	-0.16%
2019/11/01	5	39.25	0	0.00	39.55	5	1,848	0.27%
2019/10/31	1	39.40	0	0.00	39.10	1	1,846	0.05%
2019/10/30	4	39.90	0	0.00	40.05	4	1,828	0.22%
2019/10/29	8	40.49	0	0.00	39.40	8	1,811	0.44%
2019/10/28	3	41.28	4	40.91	41.40	-1	1,739	-0.06%
2019/10/25	6	40.48	1	40.75	41.05	5	1,654	0.30%
2019/10/24	6	41.08	2	41.00	41.05	4	1,558	0.26%
2019/10/23	1	40.55	10	40.32	40.80	-9	1,434	-0.63%
2019/10/22	7	40.57	12	40.29	40.50	-5	1,348	-0.37%
2019/10/21	5	39.41	4	39.81	39.95	1	1,230	0.08%
2019/10/18	6	39.56	1	39.10	39.50	5	1,178	0.42%
2019/10/17	3	38.50	0	0.00	39.20	3	1,020	0.29%
2019/10/16	2	37.80	0	0.00	37.75	2	989	0.20%
2019/10/15	1	37.30	1	37.25	37.30	0	961	0.00%
2019/10/14	1	37.60	0	0.00	37.60	1	964	0.10%
2019/09/25	1	38.65	0	0.00	38.45	1	935	0.11%
2019/09/03	0	0.00	0.1	39.20	39.20	-0.1	984	-0.01%
2019/09/02	0.1	39.60	0	0.00	39.55	0.1	980	0.01%
2019/08/29	3	40.23	2	40.73	40.70	1	943	0.11%
2019/07/31	0	0.00	1	40.00	39.90	-1	1,151	-0.09%
2019/07/26	0	0.00	1	40.60	40.55	-1	1,186	-0.08%
2019/07/25	1	40.50	3	40.27	40.80	-2	1,190	-0.17%
2019/07/24	2	40.08	0.1	40.00	39.95	1.9	1,185	0.16%
2019/07/23	1	40.85	1	40.70	40.30	0	1,199	0.00%
2019/07/22	2.1	40.28	0	0.00	40.70	2.1	1,268	0.17%
2019/07/18	12	40.38	2	40.40	39.80	10	1,431	0.70%
2019/07/04	0	0.00	1	39.60	39.60	-1	1,763	-0.06%
2019/06/21	1	39.30	0	0.00	39.00	1	2,060	0.05%
2019/06/18	1	39.40	0	0.00	38.80	1	2,174	0.05%
2019/06/11	0	0.00	3	38.00	38.15	-3	2,506	-0.12%
2019/06/10	3	38.33	0	0.00	38.30	3	2,500	0.12%
2019/06/03	3	38.60	3	38.50	38.50	0	2,463	0.00%
2019/05/31	1	37.75	1	38.05	40.15	0	2,416	0.00%
2019/05/21	0	0.00	5	36.55	37.50	-5	2,471	-0.20%
2019/05/16	10	39.35	0	0.00	39.25	10	2,487	0.40%
2019/05/03	1	45.50	1	46.00	46.00	0	2,408	0.00%
2019/04/29	3	46.05	26	45.12	45.00	-23	2,367	-0.97%
2019/04/26	3	48.40	1,270	46.43	46.00	-1,267	2,341	-54.10%	大賣/鉅額交易
2019/04/25	21	48.95	18	49.07	49.05	3	2,243	0.13%
2019/04/23	0	0.00	3	46.59	46.80	-3	2,042	-0.15%
2019/04/19	0	0.00	0.1	46.70	46.70	-0.1	2,012	0.00%
2019/04/18	10.1	47.68	0	0.00	45.50	10.1	1,996	0.50%
2019/04/17	11	48.80	21	48.15	47.30	-10	1,952	-0.51%
2019/04/16	7	47.79	0	0.00	47.80	7	1,801	0.39%
2019/04/15	0	0.00	50	45.55	45.65	-50	1,755	-2.85%
2019/04/11	0	0.00	16	47.53	46.90	-16	1,685	-0.95%
2019/04/10	26	47.92	133	47.75	47.90	-107	1,651	-6.48%	大賣/鉅額交易
2019/04/03	21	47.21	5	47.47	47.05	16	1,534	1.04%
2019/04/02	2	46.10	3	46.15	46.00	-1	1,449	-0.07%
2019/04/01	1	44.60	2.3	44.17	44.80	-1.3	1,403	-0.09%
2019/03/29	2	45.40	2.1	45.50	45.50	-0.1	1,368	-0.01%
2019/03/28	2.1	45.12	4	44.96	44.70	-1.9	1,351	-0.14%
2019/03/27	2.1	46.29	1	46.15	46.15	1.1	1,328	0.08%
2019/03/26	5.1	47.02	2	47.03	46.95	3.1	1,324	0.23%
2019/03/25	3	47.05	2	46.72	47.90	1	1,309	0.07%
2019/03/22	2	48.80	28	48.02	48.70	-26	1,272	-2.04%
2019/03/21	3	47.98	2	48.50	48.00	1	1,218	0.08%
2019/03/20	2,089	48.50	14	48.56	48.30	2,075	1,163	178.35%	大買/鉅額交易
2019/03/19	31	45.80	1	43.50	46.35	30	1,030	2.91%
2019/03/18	14	43.76	2	42.70	44.10	12	896	1.34%
2019/03/14	2	40.78	0	0.00	40.80	2	806	0.25%
2019/03/11	0	0.00	3	39.97	40.10	-3	867	-0.35%
2019/03/08	2	39.38	2	39.38	39.65	0	891	0.00%
2019/03/06	0	0.00	1	40.75	40.55	-1	941	-0.11%
2019/02/27	0	0.00	1	41.85	41.30	-1	960	-0.10%
2019/02/26	1	42.80	2	42.25	41.90	-1	957	-0.10%
2019/02/22	2	41.05	0.2	41.40	41.45	1.8	989	0.18%
2019/02/21	1	40.25	0.1	40.75	40.85	1	960	0.10%
2019/02/20	0.1	39.80	0	0.00	40.00	0.1	948	0.01%
2019/02/15	0	39.75	0	0.00	39.70	0	921	0.00%
2019/02/14	0.1	40.85	0	0.00	40.85	0.1	898	0.01%
2019/02/13	0.1	41.80	0	0.00	42.00	0.1	858	0.01%
2018/12/25	0	0.00	2	37.00	36.95	-2	1,441	-0.14%
2018/12/14	0	0.00	10	36.70	36.95	-10	1,430	-0.70%
2018/12/13	0	0.00	2	37.80	37.50	-2	1,428	-0.14%
2018/12/07	2	37.00	0	0.00	36.80	2	1,446	0.14%
2018/12/05	0	0.00	2	39.25	39.15	-2	1,419	-0.14%
2018/12/04	12	41.13	0	0.00	40.60	12	1,419	0.85%
2018/12/03	0	0.00	1	40.20	39.90	-1	1,402	-0.07%
2018/11/30	0	0.00	6	39.00	39.35	-6	1,380	-0.43%
2018/11/26	0	0.00	2	37.20	37.75	-2	1,294	-0.15%
2018/11/23	2	38.10	2	38.95	37.60	0	1,294	0.00%
2018/11/22	2	38.43	78	38.42	38.40	-76	1,290	-5.89%
2018/11/21	77	38.80	0	0.00	38.80	77	1,246	6.18%
2018/11/07	0	0.00	1	37.75	37.65	-1	1,203	-0.08%
2018/11/05	0	0.00	1	39.20	38.80	-1	1,212	-0.08%
2018/11/02	2	39.90	0	0.00	40.10	2	1,212	0.16%
2018/10/31	0	0.00	4	37.80	38.05	-4	1,127	-0.35%
2018/10/29	0	0.00	2.1	36.08	35.70	-2.1	1,124	-0.18%
2018/10/26	1	38.60	0	0.00	37.05	1	1,136	0.09%
2018/10/24	0	0.00	1	39.65	40.00	-1	1,057	-0.10%
2018/10/23	4	38.70	0	0.00	38.25	4	995	0.40%
2018/10/19	0	0.00	1	35.90	36.55	-1	906	-0.11%
2018/10/18	1	37.20	0	0.00	37.75	1	885	0.11%
2018/10/17	0	0.00	4	37.39	36.40	-4	836	-0.48%