天鈺 (4961)-元大-東港券商分點個股進出

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
272.5
漲跌
--
漲幅
0.00%
成交量
2,265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－元大-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港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
2024/05/08	1	269.00	1	270.50	272.50	0	3,517	0.00%
2024/05/07	0	0.00	1	276.00	272.50	-1	3,487	-0.03%
2024/05/06	0.8	273.75	6.4	274.50	274.50	-5.6	3,425	-0.16%
2024/05/03	0.2	259.50	0.6	263.00	260.00	-0.4	3,307	-0.01%
2024/04/29	0.6	248.50	0	0.00	248.50	0.6	3,198	0.02%
2024/04/26	0	0.00	0	240.50	240.00	0	3,191	0.00%
2024/04/24	1	239.00	1.1	240.87	242.00	-0.1	3,198	0.00%
2024/04/23	0.3	236.50	2	231.50	236.50	-1.7	3,182	-0.05%
2024/04/22	2	223.00	0	0.00	222.50	2	3,168	0.06%
2024/04/18	0.1	244.81	0	247.00	244.00	0.1	3,107	0.00%
2024/04/15	1	251.50	1	254.00	261.50	0	3,024	0.00%
2024/04/12	1.1	257.04	3	259.67	259.00	-2	3,005	-0.06%
2024/04/11	0	0.00	2	255.50	253.50	-2	2,986	-0.07%
2024/04/10	2	256.75	7	254.50	253.50	-5	2,988	-0.17%
2024/04/09	2	262.00	1.8	264.95	260.50	0.2	2,958	0.01%
2024/04/08	2.1	266.21	2	267.75	266.50	0.1	2,939	0.00%
2024/04/03	2	271.50	0	0.00	268.50	2	2,903	0.07%
2024/04/02	2	276.00	1	277.50	277.50	1	2,859	0.03%
2024/03/29	1.2	266.64	1	270.50	268.00	0.2	2,813	0.01%
2024/03/28	1.1	274.54	0	0.00	270.00	1.1	2,784	0.04%
2024/03/27	3.9	278.84	4.2	275.88	283.00	-0.3	2,719	-0.01%
2024/03/26	3	264.00	2	267.50	264.00	1	2,546	0.04%
2024/03/22	0.2	260.00	0.1	261.00	260.00	0	2,430	0.00%
2024/03/20	0.2	263.32	0	0.00	260.00	0.2	2,472	0.01%
2024/03/19	0	0.00	0	262.50	265.00	0	2,457	0.00%
2024/03/18	0	0.00	0	270.00	261.00	0	2,431	0.00%
2024/03/15	2.3	261.43	1.7	257.67	262.50	0.7	2,310	0.03%
2024/03/14	3	257.48	0	0.00	254.00	3	2,195	0.14%
2024/03/13	1	250.06	0.3	256.00	250.00	0.7	2,116	0.03%
2024/03/12	2.1	260.10	6	260.92	250.00	-3.9	2,063	-0.19%
2024/03/11	1	257.00	1	254.00	251.50	0	1,948	0.00%
2024/03/08	1	233.00	0	0.00	236.50	1	1,878	0.05%
2024/03/07	0	230.50	1	235.50	230.00	-1	1,949	-0.05%
2024/03/05	0.1	240.00	0	0.00	242.50	0.1	2,150	0.00%
2024/03/04	1.1	248.07	1	252.00	245.00	0.1	2,174	0.00%
2024/02/23	1	250.50	1	245.50	245.50	0	2,188	0.00%
2024/02/22	0	0.00	0	249.50	251.00	0	2,187	0.00%
2024/02/20	2	248.75	1	256.00	262.50	1	2,163	0.05%
2024/02/19	0	0.00	1	240.00	239.00	-1	2,019	-0.05%
2024/02/15	0	0.00	0.7	232.00	233.00	-0.7	2,078	-0.03%
2024/02/05	1	235.00	1	230.00	229.00	0	2,081	0.00%
2024/02/02	1	233.00	1	236.50	233.00	0	2,068	0.00%
2024/01/29	0	236.50	0	0.00	237.50	0	2,183	0.00%
2024/01/24	1	239.00	1	238.50	238.00	0	2,294	0.00%
2024/01/23	1	241.00	1	239.50	239.50	0	2,350	0.00%
2024/01/22	1	235.50	1	238.00	244.50	0	2,356	0.00%
2024/01/19	0.2	236.00	0	0.00	235.50	0.2	2,354	0.01%
2024/01/18	1	230.50	0	0.00	235.50	1	2,360	0.04%
2024/01/16	0	239.50	0	0.00	239.50	0	2,351	0.00%
2024/01/15	0	244.00	2	243.25	244.00	-2	2,360	-0.09%
2024/01/10	0	0.00	1	237.50	239.00	-1	2,380	-0.04%
2024/01/09	0	239.50	0	0.00	238.00	0	2,392	0.00%
2024/01/08	1	240.00	3	241.83	239.50	-2	2,395	-0.08%
2024/01/05	1	244.00	1	245.50	244.50	0	2,379	0.00%
2024/01/04	1.1	245.86	1	249.50	243.00	0.1	2,383	0.00%
2024/01/02	0	0.00	1	251.50	251.50	-1	2,405	-0.04%
2023/12/29	1	258.50	1	259.50	257.50	0	2,425	0.00%
2023/12/28	0.1	260.00	0	0.00	259.00	0.1	2,474	0.00%
2023/12/27	1	266.50	1	265.00	266.50	0	2,526	0.00%
2023/12/26	1	263.00	1	265.00	262.00	0	2,554	0.00%
2023/12/25	2	262.75	2	262.75	260.50	0	2,611	0.00%
2023/12/22	4	260.25	7	260.86	262.50	-3	2,729	-0.11%
2023/12/21	1	255.50	1	256.50	255.00	0	2,823	0.00%
2023/12/20	5.1	254.70	1	256.00	254.50	4.1	2,821	0.14%
2023/12/19	1	254.00	1	258.00	255.00	0	2,846	0.00%
2023/12/18	1	256.50	1	257.50	259.50	0	2,906	0.00%
2023/12/14	0.1	260.00	0	0.00	259.00	0.1	3,121	0.00%
2023/12/13	4.1	263.75	0	0.00	261.50	4.1	3,094	0.13%
2023/12/12	8	270.13	1	269.00	269.00	7	3,389	0.21%
2023/12/08	1	281.50	0	0.00	281.00	1	3,581	0.03%
2023/12/07	1	289.50	1	284.04	285.00	0	3,560	0.00%
2023/12/04	3.1	294.07	2	293.50	291.00	1.1	3,546	0.03%
2023/12/01	1	290.00	3	291.50	289.50	-2	3,492	-0.06%
2023/11/30	3	288.67	3	284.67	282.50	0	3,460	0.00%
2023/11/29	3	275.00	3	274.67	277.00	0	3,370	0.00%
2023/11/22	0	0.00	2	275.50	273.50	-2	3,288	-0.06%
2023/11/21	1	275.00	1	275.50	275.50	0	3,282	0.00%
2023/11/20	0	0.00	0	278.00	281.00	0	3,268	0.00%
2023/11/17	3	275.33	5	277.50	277.00	-2	3,247	-0.06%
2023/11/16	1	262.00	1	259.00	258.00	0	3,171	0.00%
2023/11/15	0	0.00	1	266.00	264.50	-1	3,184	-0.03%
2023/11/14	1	252.00	6	255.58	262.50	-5	3,178	-0.16%
2023/11/13	6	253.33	0	0.00	253.00	6	3,163	0.19%
2023/11/08	2	256.75	1	254.50	254.50	1	3,171	0.03%
2023/11/07	1	259.50	1	254.50	255.00	0	3,190	0.00%
2023/11/06	3	263.83	1	259.00	259.00	2	3,240	0.06%
2023/11/03	3	272.00	2	267.75	268.50	1	3,363	0.03%
2023/11/02	2	274.00	2	276.25	279.00	0	3,438	0.00%
2023/10/31	1	275.00	1.1	269.73	266.50	-0.1	3,395	0.00%
2023/10/30	1	269.00	2	270.25	269.50	-1	3,360	-0.03%
2023/10/27	0	0.00	1	265.00	258.00	-1	3,352	-0.03%
2023/10/26	1	254.00	1	258.00	257.00	0	3,352	0.00%
2023/10/25	1	259.00	0.1	258.50	258.50	0.9	3,367	0.03%
2023/10/23	3	262.00	2	255.50	256.00	1	3,392	0.03%
2023/10/18	0	0.00	2	265.25	265.50	-2	3,394	-0.06%
2023/10/17	1	266.00	1	264.00	264.50	0	3,376	0.00%
2023/10/13	1	269.00	0	0.00	269.00	1	3,370	0.03%
2023/10/12	1	265.00	1	269.00	269.00	0	3,384	0.00%
2023/10/11	0	0.00	1	267.50	266.50	-1	3,381	-0.03%
2023/10/06	0.1	273.00	0	0.00	275.00	0.1	3,364	0.00%
2023/10/05	2	278.50	0	0.00	272.50	2	3,348	0.06%
2023/10/04	2	274.50	2	277.50	278.50	0	3,329	0.00%
2023/10/03	0	0.00	1	280.50	280.50	-1	3,290	-0.03%
2023/10/02	1	279.00	2	280.50	280.00	-1	3,219	-0.03%
2023/09/28	1	275.00	0	0.00	277.00	1	3,202	0.03%
2023/09/27	5	271.40	14.1	273.03	274.50	-9.1	3,180	-0.29%
2023/09/26	2	263.00	3.7	264.58	264.50	-1.7	3,082	-0.05%
2023/09/25	1	252.50	1	254.00	257.00	0	2,971	0.00%
2023/09/22	2	250.50	3	250.83	253.50	-1	2,968	-0.03%
2023/09/20	3.1	262.16	0	0.00	251.50	3.1	2,980	0.10%
2023/09/19	5.5	249.32	2.1	246.33	250.50	3.4	2,908	0.12%
2023/09/18	0	0.00	2	258.33	258.50	-2	2,808	-0.07%
2023/09/06	11	161.18	10	161.65	156.50	1	2,869	0.04%
2023/09/05	0.1	155.00	2	156.50	157.50	-1.9	2,538	-0.08%
2023/09/04	0	0.00	2	143.50	143.50	-2	2,319	-0.09%
2023/09/01	0	0.00	2	143.25	142.00	-2	2,321	-0.09%
2023/08/30	0	0.00	3	141.50	143.00	-3	2,351	-0.13%
2023/08/29	3	141.83	3	141.67	139.50	0	2,350	0.00%
2023/08/28	0	0.00	2	144.50	144.50	-2	2,336	-0.09%
2023/08/25	0	0.00	10	142.25	142.00	-10	2,344	-0.43%
2023/08/24	2	140.50	2	139.00	140.00	0	2,321	0.00%
2023/08/23	0	0.00	3	131.83	132.00	-3	2,280	-0.13%
2023/08/22	5	131.50	0	0.00	131.00	5	2,293	0.22%
2023/08/21	0	0.00	3	129.33	130.50	-3	2,296	-0.13%
2023/08/18	2	128.50	0	0.00	127.00	2	2,298	0.09%
2023/08/16	1	127.50	0	0.00	127.50	1	2,305	0.04%
2023/08/15	0.1	129.00	0	0.00	129.00	0.1	2,315	0.00%
2023/08/14	0	128.50	0	0.00	126.50	0	2,321	0.00%
2023/08/11	3	133.83	0	0.00	133.00	3	2,303	0.13%
2023/08/10	4	135.75	4	134.00	132.50	0	2,344	0.00%
2023/08/09	0	0.00	2	138.00	138.50	-2	2,407	-0.08%
2023/08/08	6	142.50	0	0.00	141.50	6	2,406	0.25%
2023/08/07	1	141.50	2	140.50	142.50	-1	2,413	-0.04%
2023/08/02	1	141.00	1	141.00	140.50	0	2,484	0.00%
2023/08/01	2	144.25	0	0.00	143.50	2	2,516	0.08%
2023/07/31	1	141.50	4	141.75	141.00	-3	2,524	-0.12%
2023/07/28	5	149.30	0	0.00	148.00	5	2,540	0.20%
2023/07/27	3	139.67	1	146.00	146.00	2	2,406	0.08%
2023/07/24	0	0.00	2	131.50	131.00	-2	2,544	-0.08%
2023/07/21	1	139.50	0	0.00	137.00	1	2,558	0.04%
2023/07/20	1	140.00	1	140.50	140.50	0	2,616	0.00%
2023/07/19	1	138.00	1	140.00	138.00	0	2,660	0.00%
2023/07/18	1	139.50	0	0.00	136.00	1	2,732	0.04%
2023/07/17	0	0.00	2	137.00	137.00	-2	2,870	-0.07%
2023/07/13	0	139.00	0	0.00	137.50	0	3,160	0.00%
2023/07/10	2	139.50	0	0.00	137.50	2	3,553	0.06%
2023/07/06	2	142.00	0	0.00	139.50	2	3,780	0.05%
2023/07/03	0	0.00	1	143.00	142.50	-1	3,883	-0.03%
2023/06/26	1	150.00	1	150.00	150.00	0	3,915	0.00%
2023/06/16	4	160.25	1	161.50	160.00	3	4,026	0.07%
2023/06/14	0	0.00	2	163.50	164.50	-2	4,044	-0.05%
2023/06/13	1.1	167.00	0	0.00	167.00	1.1	4,042	0.03%
2023/06/12	0	0.00	4	166.50	168.00	-4	4,040	-0.10%
2023/06/09	0	0.00	8	162.00	162.00	-8	4,005	-0.20%
2023/06/06	0	0.00	3	158.50	160.00	-3	4,226	-0.07%
2023/06/05	2	160.50	2	161.00	161.00	0	4,265	0.00%
2023/05/30	3	154.00	2	154.50	155.50	1	4,659	0.02%
2023/05/29	0	0.00	1	153.50	154.00	-1	4,750	-0.02%
2023/05/25	2	153.75	0	0.00	153.50	2	4,952	0.04%
2023/05/22	2	154.25	0	0.00	154.50	2	5,892	0.03%
2023/05/15	4	146.00	4	147.00	148.00	0	7,069	0.00%
2023/05/11	0	0.00	2	154.75	155.50	-2	7,061	-0.03%
2023/05/10	1	156.50	2	155.50	156.50	-1	7,205	-0.01%
2023/05/09	2	154.50	1	156.00	153.50	1	7,224	0.01%
2023/05/08	1	157.50	1	155.50	157.50	0	7,241	0.00%
2023/05/05	2	153.75	0	0.00	152.00	2	7,288	0.03%
2023/05/04	9	153.89	6	153.83	154.50	3	7,351	0.04%
2023/05/03	0	0.00	1	159.50	160.00	-1	7,304	-0.01%
2023/05/02	15	158.53	8	156.13	156.50	7	7,439	0.09%
2023/04/28	6	162.00	8	163.25	158.00	-2	7,469	-0.03%
2023/04/27	5	154.40	9	154.56	156.50	-4	7,365	-0.05%
2023/04/26	6	156.42	2	157.00	156.50	4	7,423	0.05%
2023/04/25	4	161.25	1	157.50	157.50	3	7,555	0.04%
2023/04/24	1	161.00	2	162.50	163.50	-1	7,644	-0.01%
2023/04/21	3	159.33	4	158.00	156.00	-1	7,779	-0.01%
2023/04/20	1	166.50	0	0.00	163.50	1	7,952	0.01%
2023/04/19	12	173.92	8	174.63	173.50	4	8,190	0.05%
2023/04/18	6	184.17	6	183.83	184.50	0	8,378	0.00%
2023/04/17	4	184.38	0	0.00	181.00	4	8,475	0.05%
2023/04/14	4	179.25	2.1	179.10	182.50	1.9	8,436	0.02%
2023/04/12	2	174.50	1	175.00	176.00	1	8,385	0.01%
2023/04/11	1	177.00	5	177.60	179.00	-4	8,325	-0.05%
2023/04/10	1	172.00	0	0.00	170.50	1	8,223	0.01%
2023/04/07	0.1	174.00	1	177.00	173.50	-0.9	8,328	-0.01%
2023/04/06	0	0.00	1	168.50	169.50	-1	8,236	-0.01%
2023/03/31	1	168.00	0	0.00	168.50	1	8,239	0.01%
2023/03/30	1	167.00	0	0.00	167.00	1	8,245	0.01%
2023/03/29	1	164.00	0	0.00	165.00	1	8,245	0.01%
2023/03/28	1	168.00	0	0.00	167.00	1	8,264	0.01%
2023/03/27	1	174.00	2	172.50	170.50	-1	8,261	-0.01%
2023/03/24	3	175.33	4	177.50	174.50	-1	8,263	-0.01%
2023/03/23	1	175.00	1	176.00	177.00	0	8,309	0.00%
2023/03/22	3	177.00	2	176.50	176.00	1	8,285	0.01%
2023/03/21	1	176.00	1	178.00	175.50	0	8,227	0.00%
2023/03/20	1	172.50	5	173.60	174.50	-4	8,162	-0.05%
2023/03/17	3	174.83	4	173.63	171.00	-1	8,124	-0.01%
2023/03/16	2	168.75	6	168.83	168.00	-4	8,040	-0.05%
2023/03/15	1	169.50	1	172.00	167.50	0	8,036	0.00%
2023/03/14	3	165.00	3	162.00	166.00	0	8,043	0.00%
2023/03/13	7	163.43	3	163.83	163.50	4	8,172	0.05%
2023/03/10	4	167.50	2	170.48	165.50	2	8,167	0.02%
2023/03/09	11	176.73	8	172.81	172.00	3	8,123	0.04%
2023/03/08	12	175.08	13	176.35	177.00	-1	8,065	-0.01%
2023/03/07	7	176.79	9	175.50	175.50	-2	8,032	-0.02%
2023/03/06	5	175.70	9	176.67	176.00	-4	8,015	-0.05%
2023/03/03	12	175.79	7.2	174.02	174.50	4.8	7,949	0.06%
2023/03/02	11	171.27	13	173.12	175.00	-2	7,760	-0.03%
2023/03/01	2	172.25	0	0.00	170.00	2	7,633	0.03%
2023/02/23	5.2	168.79	7	169.21	168.50	-1.8	7,509	-0.02%
2023/02/22	15	172.97	16	169.97	169.00	-1	7,412	-0.01%
2023/02/21	21	181.45	23	179.87	179.50	-2	7,333	-0.03%
2023/02/20	21	168.50	20	171.38	181.00	1	7,155	0.01%
2023/02/17	29	161.71	31	164.10	165.50	-2	6,858	-0.03%
2023/02/16	2	154.00	1	152.00	158.50	1	6,025	0.02%
2023/02/13	1	143.00	1	140.50	140.50	0	6,659	0.00%
2023/02/10	0	0.00	2	143.75	142.00	-2	6,761	-0.03%
2023/02/09	2	143.50	1	146.00	143.50	1	6,815	0.01%
2023/02/08	7	148.43	4	149.50	147.50	3	6,789	0.04%
2023/02/07	0	0.00	1	145.00	146.50	-1	6,656	-0.02%
2023/02/06	0	0.00	21	141.50	141.00	-21	6,628	-0.32%
2023/02/03	6	143.08	1	143.50	141.00	5	6,621	0.08%
2023/01/31	9	145.44	9	144.89	144.00	0	6,539	0.00%
2023/01/30	0	0.00	4	141.50	142.00	-4	6,434	-0.06%
2023/01/17	10	135.50	8	135.00	135.50	2	6,421	0.03%
2023/01/16	3.1	137.52	3	139.50	138.00	0.1	6,464	0.00%
2023/01/12	10	141.75	8	140.25	141.00	2	6,501	0.03%
2023/01/11	13	143.04	13	140.77	142.50	0	6,492	0.00%
2023/01/10	3	137.83	5	139.70	141.50	-2	6,728	-0.03%
2023/01/09	23	137.22	20	136.80	137.00	3	6,614	0.05%
2023/01/06	10	132.25	20	132.33	133.00	-10	6,260	-0.16%
2023/01/05	3	128.67	2	127.75	127.00	1	5,932	0.02%
2023/01/04	1	123.50	1	125.00	126.00	0	5,738	0.00%
2023/01/03	8	123.13	11	124.91	123.00	-3	5,628	-0.05%
2022/12/30	2	116.00	0	0.00	115.50	2	5,479	0.04%
2022/12/29	2	114.50	0	0.00	117.50	2	5,479	0.04%
2022/12/28	0	0.00	1	118.50	116.00	-1	5,504	-0.02%
2022/12/27	4	122.50	3	123.50	121.50	1	5,482	0.02%
2022/12/26	0	0.00	5	116.00	116.50	-5	5,364	-0.09%
2022/12/23	5	117.00	0	0.00	117.00	5	5,387	0.09%
2022/12/22	0	0.00	1	115.50	116.00	-1	5,400	-0.02%
2022/12/20	0	0.00	2	117.50	115.00	-2	5,484	-0.04%
2022/12/15	3	123.33	0	0.00	122.50	3	5,462	0.05%
2022/12/09	0	119.00	0	0.00	118.00	0	5,360	0.00%
2022/12/07	2	119.50	2	121.75	117.50	0	5,331	0.00%
2022/12/06	1	122.50	0	0.00	121.00	1	5,297	0.02%
2022/12/05	7	129.00	8	132.81	128.00	-1	5,222	-0.02%
2022/12/02	0	0.00	1	128.50	128.00	-1	5,051	-0.02%
2022/12/01	8	125.50	0.1	127.00	125.50	7.9	4,997	0.16%
2022/11/29	2	120.51	3	120.83	121.00	-1	4,974	-0.02%
2022/11/28	0	122.50	0	0.00	122.00	0	4,960	0.00%
2022/11/25	1	120.50	0	0.00	120.50	1	4,962	0.02%
2022/11/23	0	0.00	7	122.43	120.50	-7	4,938	-0.14%
2022/11/22	1	120.50	1	121.50	120.50	0	4,946	0.00%
2022/11/21	1	120.50	2	120.01	120.00	-1	4,934	-0.02%
2022/11/18	3	126.66	2	124.00	123.00	1	4,923	0.02%
2022/11/17	2	126.53	2	130.50	127.00	0	4,886	0.00%
2022/11/16	2	128.25	3	130.00	129.00	-1	4,805	-0.02%
2022/11/15	1	122.00	0	0.00	127.50	1	4,727	0.02%
2022/11/14	12	120.63	12	119.29	123.50	0	4,713	0.00%
2022/11/11	9	125.17	6	123.00	123.00	3	4,723	0.06%
2022/11/10	1	125.50	2	126.71	125.00	-1	4,583	-0.02%
2022/11/09	9	125.06	13	125.50	125.50	-4	4,502	-0.09%
2022/11/08	0	0.00	8	117.00	121.00	-8	4,138	-0.19%
2022/11/04	1	106.50	0	0.00	106.50	1	4,062	0.02%
2022/11/03	3	108.00	0	0.00	108.00	3	4,050	0.07%
2022/11/02	0	0.00	2	106.50	105.50	-2	4,032	-0.05%
2022/11/01	12	103.83	10	103.50	103.50	2	4,043	0.05%
2022/10/31	2	105.00	2	105.00	104.00	0	4,042	0.00%
2022/10/27	4	105.50	4	105.00	105.50	0	4,100	0.00%
2022/10/26	0	0.00	0.1	104.00	104.50	-0.1	4,061	0.00%
2022/10/25	1	106.00	1	104.00	103.50	0	4,011	0.00%
2022/10/24	1	109.50	1	108.00	105.50	0	3,958	0.00%
2022/10/21	3	105.83	5	105.50	105.00	-2	3,877	-0.05%
2022/10/20	0	0.00	3	108.50	110.50	-3	3,736	-0.08%
2022/10/19	5	111.50	5	111.00	112.00	0	3,619	0.00%
2022/10/18	14	110.64	9.2	110.46	111.50	4.8	3,478	0.14%
2022/10/17	0	0.00	4	105.44	107.50	-4	3,097	-0.13%
2022/10/12	1	96.00	0	0.00	96.60	1	2,967	0.03%
2022/10/07	1	100.50	1	101.50	100.50	0	2,949	0.00%
2022/10/06	0.1	99.47	0	0.00	100.00	0.1	2,965	0.00%
2022/09/28	0	0.00	1	90.20	90.20	-1	3,006	-0.03%
2022/09/27	2	96.35	0	0.00	96.00	2	3,039	0.07%
2022/09/26	0	0.00	0	100.00	97.60	0	3,029	0.00%
2022/09/22	0	0.00	1	108.00	109.00	-1	3,063	-0.03%
2022/09/21	1	107.50	0	0.00	108.00	1	3,083	0.03%
2022/09/19	0	0.00	4	108.00	107.50	-4	3,120	-0.13%
2022/09/16	0	0.00	10	109.50	109.00	-10	3,147	-0.32%
2022/09/14	0	0.00	1	112.50	113.00	-1	3,255	-0.03%
2022/09/13	1	116.50	0	0.00	114.50	1	3,283	0.03%
2022/09/12	1	117.00	1	118.50	117.00	0	3,343	0.00%
2022/09/08	1	116.00	3	114.50	115.50	-2	3,399	-0.06%
2022/09/06	3.1	114.51	0	0.00	115.00	3.1	3,427	0.09%
2022/09/05	0.1	117.50	3	118.00	116.00	-3	3,434	-0.09%
2022/09/02	2	124.00	0	0.00	123.50	2	3,403	0.06%
2022/08/31	0	0.00	1	127.50	127.50	-1	3,398	-0.03%
2022/08/29	0	121.50	0	0.00	122.50	0	3,397	0.00%
2022/08/26	1	127.50	1	127.50	125.50	0	3,418	0.00%
2022/08/25	1	126.50	1	125.50	125.50	0	3,546	0.00%
2022/08/24	1	125.50	0	0.00	124.00	1	3,720	0.03%
2022/08/22	3	130.83	2	128.00	127.50	1	3,696	0.03%
2022/08/19	2	128.50	4	129.38	127.50	-2	3,623	-0.06%
2022/08/18	17	129.09	4	128.75	130.00	13	3,525	0.37%
2022/08/17	3	121.17	2	121.75	121.50	1	3,343	0.03%
2022/08/16	0	122.25	2.1	123.05	122.50	-2.1	3,325	-0.06%
2022/08/15	9.1	123.00	14	121.96	123.50	-4.9	3,290	-0.15%
2022/08/12	1	116.50	0	0.00	117.50	1	3,119	0.03%
2022/08/11	1	108.50	2	107.75	107.00	-1	3,041	-0.03%
2022/08/09	1	107.50	0	0.00	106.50	1	3,062	0.03%
2022/08/08	16	107.16	4	106.00	107.00	12	3,071	0.39%
2022/08/05	0.1	106.00	0	0.00	105.00	0.1	3,021	0.00%
2022/08/04	10.1	105.27	1	103.50	104.50	9.1	2,996	0.30%
2022/08/02	0.1	138.00	0	0.00	136.00	0.1	2,857	0.00%
2022/07/29	0	143.50	0	0.00	141.50	0	2,907	0.00%
2022/07/27	1	145.50	0	0.00	147.00	1	2,882	0.03%
2022/07/26	0.1	141.00	1	141.50	142.50	-0.9	2,882	-0.03%
2022/07/25	0.1	144.00	0	0.00	145.00	0.1	2,919	0.00%
2022/07/22	1	150.00	0	0.00	146.00	1	2,941	0.03%
2022/07/20	1	145.00	0	0.00	144.00	1	2,950	0.03%
2022/07/07	1	129.00	1	128.50	128.50	0	2,818	0.00%
2022/07/05	1	124.00	1	125.00	128.50	0	2,753	0.00%
2022/07/01	0	135.50	0	0.00	127.50	0	2,669	0.00%
2022/06/30	0.1	137.11	0	0.00	135.00	0.1	2,602	0.01%
2022/06/28	0	141.50	0	0.00	140.50	0	2,551	0.00%
2022/06/24	1	143.00	1	144.50	140.00	0	2,512	0.00%
2022/06/21	1	151.00	0	0.00	152.50	1	2,395	0.04%
2022/06/20	0	0.00	1	153.50	146.50	-1	2,378	-0.04%
2022/06/17	10	158.50	0	0.00	158.00	10	2,321	0.43%
2022/06/10	1	180.50	0	0.00	180.50	1	2,287	0.04%
2022/06/07	0	0.00	1	186.50	186.50	-1	2,291	-0.04%
2022/06/06	0.5	190.46	1.5	189.83	190.50	-1	2,290	-0.04%
2022/06/02	2.1	199.74	5	198.00	196.00	-3	2,280	-0.13%
2022/06/01	0	0.00	3.1	200.81	199.00	-3.1	2,180	-0.14%
2022/05/31	1.1	183.50	1	181.00	184.00	0.1	1,983	0.00%
2022/05/30	1	179.50	1	180.50	182.00	0	1,991	0.00%
2022/05/26	1	173.50	0	0.00	173.50	1	2,059	0.05%
2022/05/23	0	0.00	1	180.50	180.50	-1	2,188	-0.05%
2022/05/20	0	0.00	0	189.00	187.00	0	2,176	0.00%
2022/05/18	2	189.00	3	187.83	189.00	-1	2,160	-0.05%
2022/05/13	0	0.00	2	178.50	180.50	-2	2,128	-0.09%
2022/05/12	2	177.00	0	0.00	175.50	2	2,162	0.09%
2022/05/11	0	0.00	1	178.50	177.00	-1	2,181	-0.05%
2022/05/10	0	0.00	2	171.00	180.00	-2	2,238	-0.09%
2022/05/09	1	177.00	2.1	175.56	175.00	-1.1	2,281	-0.05%
2022/05/06	4	183.38	3.1	181.23	183.00	0.9	2,294	0.04%
2022/05/04	1	179.50	1	179.50	179.00	0	2,293	0.00%
2022/05/03	5	179.00	0	0.00	179.50	5	2,330	0.21%
2022/04/28	1	167.99	0	0.00	170.00	1	2,389	0.04%
2022/04/27	0	163.50	3	161.00	165.00	-3	2,384	-0.12%
2022/04/26	0	176.50	0	0.00	172.50	0	2,373	0.00%
2022/04/25	0	0.00	1	177.00	176.00	-1	2,426	-0.04%
2022/04/22	1	188.00	0	0.00	185.50	1	2,465	0.04%
2022/04/20	6	188.83	0	0.00	188.00	6	2,676	0.22%
2022/04/19	1	190.00	0	0.00	187.50	1	3,000	0.03%
2022/04/18	0	189.00	2	188.00	186.00	-2	3,069	-0.06%
2022/04/15	0	192.50	0	0.00	191.00	0	3,135	0.00%
2022/04/14	0	200.50	0	0.00	200.00	0	3,263	0.00%
2022/04/11	0	199.50	0	0.00	201.00	0	3,765	0.00%
2022/04/07	3	202.83	0	0.00	199.50	3	3,811	0.08%
2022/04/06	0	203.00	0	0.00	203.00	0	3,804	0.00%
2022/04/01	0.1	204.50	1	204.50	205.50	-1	3,868	-0.02%
2022/03/30	3	208.00	4	208.50	209.00	-1	4,063	-0.02%
2022/03/28	2	208.75	2	207.25	207.50	0	4,205	0.00%
2022/03/25	1	215.50	1	217.00	212.50	0	4,322	0.00%
2022/03/24	3	212.83	2	213.75	215.50	1	4,511	0.02%
2022/03/23	2	216.50	2	216.50	216.00	0	4,764	0.00%
2022/03/22	1	213.50	4	213.25	213.50	-3	5,253	-0.06%
2022/03/21	1.1	218.40	0	0.00	217.50	1.1	5,380	0.02%
2022/03/17	0	0.00	1	215.00	215.50	-1	5,503	-0.02%
2022/03/16	0	0.00	1	205.50	207.00	-1	5,541	-0.02%
2022/03/15	0.1	207.00	0	0.00	204.00	0.1	5,606	0.00%
2022/03/14	1	213.00	0	0.00	214.50	1	5,694	0.02%
2022/03/08	0.1	204.00	0	0.00	198.00	0.1	6,239	0.00%
2022/03/07	6.1	207.26	1	206.00	205.50	5.1	6,302	0.08%
2022/03/04	2	218.00	1	218.00	217.50	1	6,327	0.02%
2022/03/03	1	221.00	1	223.00	220.00	0	6,458	0.00%
2022/03/02	1.1	219.48	1	220.50	220.00	0.1	6,569	0.00%
2022/03/01	1	224.50	1	223.00	222.50	0	6,584	0.00%
2022/02/25	1	219.50	0	0.00	221.00	1	6,628	0.02%
2022/02/24	0	0.00	1	215.00	213.50	-1	6,683	-0.01%
2022/02/23	2	219.50	1	220.50	220.00	1	6,765	0.01%
2022/02/22	0	212.00	1	212.50	211.50	-1	7,017	-0.01%
2022/02/21	0	0.00	3	216.00	218.50	-3	7,564	-0.04%
2022/02/18	2	215.50	0	0.00	217.50	2	8,065	0.02%
2022/02/17	6	219.42	1	217.50	217.50	5	8,201	0.06%
2022/02/16	1	218.48	0	0.00	219.00	1	8,291	0.01%
2022/02/11	2	221.50	0	0.00	220.00	2	8,439	0.02%
2022/02/10	8	224.25	4	221.75	220.50	4	8,669	0.05%
2022/01/26	2	207.50	1	207.50	207.50	1	8,873	0.01%
2022/01/25	1	208.52	2	211.00	206.00	-1	8,938	-0.01%
2022/01/24	2	205.50	1	213.50	213.50	1	8,997	0.01%
2022/01/21	3	211.83	2	212.50	211.00	1	9,094	0.01%
2022/01/19	1	218.50	2	221.50	221.50	-1	9,417	-0.01%
2022/01/18	4.1	227.21	2	223.75	224.00	2.1	9,573	0.02%
2022/01/17	1	222.00	2.4	224.08	225.00	-1.4	9,576	-0.01%
2022/01/14	5	220.30	4	216.38	224.50	1	9,618	0.01%
2022/01/13	11	219.86	10	216.60	223.00	1	9,859	0.01%
2022/01/12	7.1	217.12	8	217.31	216.50	-1	9,788	-0.01%
2022/01/11	3.1	237.66	0	0.00	235.00	3.1	9,581	0.03%
2022/01/10	0	0.00	1	242.00	245.50	-1	9,588	-0.01%
2022/01/07	1.1	240.30	47	245.22	240.00	-45.9	9,654	-0.48%
2022/01/06	4.1	255.00	1.1	258.39	250.00	3.1	9,635	0.03%
2022/01/05	4.3	266.61	4	272.25	262.50	0.3	9,570	0.00%
2022/01/03	2	283.75	5	282.70	282.50	-3	9,494	-0.03%
2021/12/30	1	280.00	4	280.38	282.00	-3	9,616	-0.03%
2021/12/29	1	278.99	2	278.75	278.50	-1	9,888	-0.01%
2021/12/28	1	283.00	1	279.50	278.50	0	10,125	0.00%
2021/12/27	1	282.00	3	283.17	284.00	-2	10,187	-0.02%
2021/12/24	13	287.35	6.1	282.99	282.50	6.9	10,270	0.07%
2021/12/23	1.1	285.73	2.1	282.63	282.00	-1	10,288	-0.01%
2021/12/22	2	283.50	3	284.17	281.00	-1	10,301	-0.01%
2021/12/21	5	283.10	5	281.40	282.50	0	10,381	0.00%
2021/12/20	11	287.09	16	286.34	282.50	-5	10,307	-0.05%
2021/12/17	8.9	288.93	6	287.58	290.50	2.9	10,192	0.03%
2021/12/16	53	287.51	14.2	286.49	287.00	38.8	9,992	0.39%
2021/12/15	8	268.31	6	268.17	272.50	2	9,609	0.02%
2021/12/14	2.1	265.13	17	263.94	259.00	-15	9,553	-0.16%
2021/12/13	5	268.40	5.3	268.70	270.50	-0.3	9,539	0.00%
2021/12/10	6	261.42	6	262.67	265.50	0	9,557	0.00%
2021/12/09	2.2	263.45	2	265.76	261.50	0.2	9,555	0.00%
2021/12/08	19	273.34	1	269.00	268.50	18	9,555	0.19%
2021/12/07	15.1	272.68	15	270.20	267.00	0.1	9,599	0.00%
2021/12/06	4.2	260.29	3	262.67	264.50	1.2	9,410	0.01%
2021/12/03	3.1	255.65	3	256.00	254.50	0.1	9,447	0.00%
2021/12/02	4.1	258.60	3	256.50	254.50	1.1	9,558	0.01%
2021/12/01	6	254.00	7	250.93	257.50	-1	9,695	-0.01%
2021/11/30	6	248.75	6	251.25	248.50	0	9,809	0.00%
2021/11/29	1.1	239.24	3.1	243.40	246.50	-2	9,874	-0.02%
2021/11/26	5	256.10	5	252.80	251.00	0	9,929	0.00%
2021/11/25	3.1	258.15	3	255.83	253.00	0.1	10,021	0.00%
2021/11/24	1	259.50	1.1	253.50	257.50	-0.1	10,071	0.00%
2021/11/23	2	260.75	2	255.51	256.50	0	10,093	0.00%
2021/11/22	3.2	269.92	2.1	267.00	265.50	1.1	10,135	0.01%
2021/11/19	9	272.39	15.1	270.13	268.50	-6.1	10,232	-0.06%
2021/11/18	18.1	266.40	16.1	268.32	264.50	2	10,168	0.02%
2021/11/17	9.1	247.37	11	249.05	255.00	-1.9	9,799	-0.02%
2021/11/16	0.2	230.98	4	231.75	232.00	-3.8	9,604	-0.04%
2021/11/15	1	227.00	3	227.17	226.00	-2	9,735	-0.02%
2021/11/12	2	222.75	0	0.00	221.00	2	10,128	0.02%
2021/11/11	1	221.00	2.1	219.54	220.00	-1.1	10,218	-0.01%
2021/11/10	1	220.00	2	220.50	219.50	-1	10,290	-0.01%
2021/11/09	8	225.81	4.6	224.20	221.50	3.4	10,373	0.03%
2021/11/08	2	215.25	1	216.52	216.00	1	10,265	0.01%
2021/11/05	1	211.50	6	212.83	211.50	-5	10,462	-0.05%
2021/11/04	1	207.00	1	207.00	205.50	0	10,533	0.00%
2021/11/03	3	208.33	2	209.50	208.50	1	10,766	0.01%
2021/11/02	1	202.50	2	207.00	200.50	-1	10,905	-0.01%
2021/11/01	6	210.00	38	212.51	208.50	-32	11,120	-0.29%
2021/10/29	13	216.73	7	215.64	213.00	6	11,295	0.05%
2021/10/28	44	217.06	8	215.88	216.50	36	11,663	0.31%
2021/10/27	2	203.25	3	203.83	205.00	-1	11,675	-0.01%
2021/10/26	3	201.17	5.1	200.89	199.50	-2.1	11,770	-0.02%
2021/10/25	1	187.00	2	190.99	193.50	-1	11,769	-0.01%
2021/10/22	1	190.50	1	195.50	191.00	0	11,912	0.00%
2021/10/21	5.1	197.23	5	200.90	194.50	0.1	12,062	0.00%
2021/10/20	2	192.25	1	192.00	193.50	1	12,121	0.01%
2021/10/19	4	190.39	4	191.88	191.00	0	12,609	0.00%
2021/10/18	3	187.50	3	185.33	185.50	0	12,719	0.00%
2021/10/15	5	187.20	9	185.83	185.00	-4	12,805	-0.03%
2021/10/14	1	181.00	3	182.50	184.00	-2	12,805	-0.02%
2021/10/13	3	177.67	1	177.00	177.00	2	12,715	0.02%
2021/10/12	6	184.00	2	186.75	181.50	4	12,664	0.03%
2021/10/08	6	193.33	5	192.00	188.50	1	12,660	0.01%
2021/10/07	13	192.31	12	194.17	191.50	1	12,590	0.01%
2021/10/06	15	193.47	8	192.25	189.00	7	12,516	0.06%
2021/10/05	3	184.33	3	186.17	195.50	0	12,300	0.00%
2021/10/04	0	0.00	5	186.90	178.00	-5	12,103	-0.04%
2021/10/01	7	194.00	7	188.64	189.50	0	12,057	0.00%
2021/09/30	12	193.75	11	194.86	195.50	1	12,032	0.01%
2021/09/29	8	202.31	6	199.50	199.00	2	12,076	0.02%
2021/09/28	8	212.81	20	213.25	208.50	-12	12,365	-0.10%
2021/09/24	0	0.00	3	207.67	207.50	-3	12,606	-0.02%
2021/09/23	4	203.88	6	203.42	201.50	-2	12,705	-0.02%
2021/09/22	7	202.57	2	200.00	200.50	5	12,799	0.04%
2021/09/17	1	206.50	2.1	209.10	213.50	-1.1	12,770	-0.01%
2021/09/16	1	210.50	2	207.50	206.00	-1	12,761	-0.01%
2021/09/15	1	207.00	3	207.17	210.50	-2	12,800	-0.02%
2021/09/14	0	0.00	1	213.50	210.00	-1	12,875	-0.01%
2021/09/13	2.1	209.81	1.1	211.50	210.00	1	12,984	0.01%
2021/09/10	0.1	214.00	0	0.00	218.00	0.1	13,122	0.00%
2021/09/09	3	210.00	2.1	211.43	213.50	0.9	13,053	0.01%
2021/09/08	4.1	207.38	5	208.80	207.00	-0.9	13,004	-0.01%
2021/09/07	4	214.13	3	215.17	213.00	1	13,018	0.01%
2021/09/06	12	218.96	15.1	214.29	212.00	-3	13,121	-0.02%
2021/09/03	16	232.50	10	232.72	231.50	6	13,002	0.05%
2021/09/02	6.2	230.99	6	232.00	228.00	0.2	13,116	0.00%
2021/09/01	3	232.00	3	234.35	237.00	0	13,352	0.00%
2021/08/31	10	232.30	12	231.54	229.00	-2	13,326	-0.02%
2021/08/30	2	224.75	1	226.50	226.50	1	13,286	0.01%
2021/08/27	3	224.83	5	225.10	226.50	-2	13,384	-0.01%
2021/08/26	10	228.15	4	225.63	226.00	6	13,595	0.04%
2021/08/25	4	225.38	7	227.29	232.00	-3	13,844	-0.02%
2021/08/24	7	226.07	1.1	222.82	222.50	5.9	14,243	0.04%
2021/08/23	2	233.76	2	235.25	234.00	0	14,417	0.00%
2021/08/20	8	230.62	14	228.75	228.00	-6	14,704	-0.04%
2021/08/19	4	232.29	12.2	228.90	221.00	-8.2	15,041	-0.05%
2021/08/18	38	242.94	11	240.45	245.50	27	15,380	0.18%
2021/08/17	3	263.00	2	263.00	248.00	1	15,221	0.01%
2021/08/16	9	267.00	9	268.17	263.50	0	15,504	0.00%
2021/08/13	4	270.37	4	271.13	266.50	0	15,771	0.00%
2021/08/11	6	285.80	6	282.67	281.00	0	16,540	0.00%
2021/08/10	3.1	294.85	4	293.62	293.50	-0.9	16,531	-0.01%
2021/08/09	1	291.00	19.1	307.77	291.00	-18.1	16,737	-0.11%
2021/08/06	8	311.44	19	313.97	308.00	-11	17,109	-0.06%
2021/08/05	1	308.00	4.7	310.68	313.00	-3.7	17,368	-0.02%
2021/08/04	5	304.58	5	307.60	311.50	0	17,775	0.00%
2021/08/03	11	306.45	9	303.00	302.50	2	17,640	0.01%
2021/08/02	16	301.25	2	308.00	308.00	14	17,509	0.08%
2021/07/30	22	287.41	6	281.92	280.00	16	17,665	0.09%
2021/07/29	2	277.75	2	273.50	277.00	0	17,938	0.00%
2021/07/28	5	276.80	151	275.09	275.00	-146	17,987	-0.81%	大賣/鉅額交易
2021/07/27	7	302.43	5	303.50	294.00	2	18,201	0.01%
2021/07/26	52	309.77	6	311.17	308.00	46	18,245	0.25%
2021/07/23	57	306.27	17.1	306.84	293.00	39.9	18,170	0.22%
2021/07/22	66	284.09	13	285.25	292.00	53	17,903	0.30%
2021/07/21	4.2	267.21	3	269.00	265.50	1.2	17,884	0.01%
2021/07/20	11.1	290.66	9	286.06	280.00	2.1	17,950	0.01%
2021/07/19	1.1	293.00	3	297.00	298.00	-1.9	18,202	-0.01%
2021/07/16	1	293.00	0	0.00	293.00	1	18,493	0.01%
2021/07/15	8	296.81	7	296.57	294.50	1	18,749	0.01%
2021/07/14	1	290.00	3	297.00	297.50	-2	18,984	-0.01%
2021/07/13	5	299.30	8	294.63	290.00	-3	19,197	-0.02%
2021/07/12	7	305.15	5	302.60	301.00	2	19,561	0.01%
2021/07/09	2	303.30	44	307.35	303.00	-42	19,967	-0.21%
2021/07/08	3	315.67	1	315.50	313.00	2	20,442	0.01%
2021/07/07	2	313.75	5	317.60	311.50	-3	20,778	-0.01%
2021/07/06	10	325.14	3	319.83	318.00	7	21,045	0.03%
2021/07/05	29	337.88	8.3	335.96	334.00	20.7	21,315	0.10%
2021/07/02	5	319.60	0	318.00	319.50	5	21,064	0.02%
2021/07/01	17.1	315.97	2	316.00	311.00	15.1	20,890	0.07%
2021/06/30	0	306.00	1	303.00	307.50	-1	20,642	0.00%
2021/06/29	2	298.25	6	300.00	295.50	-4	20,487	-0.02%
2021/06/28	1	289.50	1	294.50	295.00	0	20,342	0.00%
2021/06/25	3	290.17	3	294.00	290.00	0	20,256	0.00%
2021/06/24	3	293.30	2	291.25	293.00	1	20,188	0.01%
2021/06/23	9	294.94	15	292.80	293.00	-6	20,102	-0.03%
2021/06/22	10	294.60	11	292.05	283.00	-1	19,932	0.00%
2021/06/21	9.1	294.29	36	299.89	290.00	-26.9	19,755	-0.14%
2021/06/18	4	320.25	7	316.43	315.50	-3	19,568	-0.02%
2021/06/17	0	320.00	10	321.50	319.00	-10	19,999	-0.05%
2021/06/16	22.2	326.53	46	320.85	320.00	-23.8	20,601	-0.12%
2021/06/15	9	334.18	10	330.60	337.50	-1	20,655	0.00%
2021/06/11	6	321.58	4	322.88	319.00	2	20,896	0.01%
2021/06/10	16	329.53	8	325.88	320.50	8	21,010	0.04%
2021/06/09	58	323.16	19	318.45	325.00	39	21,136	0.18%
2021/06/08	10	313.60	13	314.23	309.50	-3	21,276	-0.01%
2021/06/07	15	308.83	4	308.25	308.00	11	21,834	0.05%
2021/06/04	9	316.67	10.1	316.10	315.00	-1.1	22,590	0.00%
2021/06/03	14	318.64	17	318.00	317.50	-3	23,132	-0.01%
2021/06/02	13	308.80	67	305.10	308.00	-54	22,840	-0.24%
2021/06/01	97	337.38	26	336.06	312.50	71	22,469	0.32%
2021/05/31	16	338.28	16	338.44	334.00	0	21,876	0.00%
2021/05/28	36	333.68	32.1	335.37	330.00	4	21,498	0.02%
2021/05/27	23	316.46	23	318.04	321.50	0	21,043	0.00%
2021/05/26	32.1	313.64	29	310.76	307.00	3.1	20,405	0.02%
2021/05/25	8	297.75	8	302.44	303.50	0	19,806	0.00%
2021/05/24	4	268.25	34	253.14	276.00	-30	19,478	-0.15%
2021/05/21	46.1	253.62	35	249.40	251.00	11.1	19,083	0.06%
2021/05/20	34	258.45	18	255.25	250.00	16	18,717	0.09%
2021/05/19	7	252.43	8	252.63	254.50	-1	19,163	-0.01%
2021/05/18	10	224.85	9	227.44	231.50	1	19,224	0.01%
2021/05/17	2.1	218.27	8	222.56	210.50	-5.9	18,991	-0.03%
2021/05/14	54	245.56	68.2	228.88	232.00	-14.2	20,039	-0.07%
2021/05/13	19	237.87	8	231.69	231.00	11	21,065	0.05%
2021/05/12	21	244.74	19	242.62	232.50	2	21,372	0.01%
2021/05/11	7.1	260.41	4	262.38	258.00	3.1	21,211	0.01%
2021/05/10	14	301.86	14	299.21	286.50	0	21,479	0.00%
2021/05/07	9	287.28	6	297.25	303.50	3	21,618	0.01%
2021/05/06	6.1	278.71	12	277.63	276.00	-5.9	21,705	-0.03%
2021/05/05	9.1	302.66	4	305.00	287.50	5.1	21,753	0.02%
2021/05/04	11.1	316.01	10	303.58	319.00	1.1	21,894	0.00%
2021/05/03	10.1	311.70	15	312.80	306.50	-5	21,659	-0.02%
2021/04/29	8	337.63	10	334.65	330.00	-2	21,393	-0.01%
2021/04/28	13.1	346.81	13	343.73	333.00	0.1	21,104	0.00%
2021/04/27	9	366.73	8	360.38	354.00	1	20,840	0.00%
2021/04/26	12	377.17	9.1	370.11	371.00	2.9	20,640	0.01%
2021/04/23	7.1	363.19	7	368.57	377.00	0.1	20,423	0.00%
2021/04/22	11	372.68	16	369.78	350.00	-5	20,056	-0.02%
2021/04/21	9	366.10	23	357.98	377.50	-14	19,774	-0.07%
2021/04/20	10	377.15	9	372.00	366.50	1	19,463	0.01%
2021/04/19	13.1	368.81	40	364.41	364.00	-26.9	19,179	-0.14%
2021/04/16	57	380.84	13.2	380.69	379.00	43.8	18,902	0.23%
2021/04/15	18	348.11	18	350.92	356.00	0	19,346	0.00%
2021/04/14	9.1	345.13	6	334.33	335.50	3.1	19,082	0.02%
2021/04/13	8	346.88	12	352.46	352.00	-4	18,903	-0.02%
2021/04/12	16.3	344.91	41	342.89	330.00	-24.7	18,907	-0.13%
2021/04/09	24.1	384.44	69	365.38	366.50	-44.9	18,943	-0.24%
2021/04/08	6	365.00	6.1	364.63	371.00	-0.1	18,524	0.00%
2021/04/07	1	337.00	1	323.50	337.50	0	18,423	0.00%
2021/04/06	2	321.00	2.1	322.14	325.00	-0.1	18,440	0.00%
2021/04/01	0	0.00	0.2	298.50	300.50	-0.2	18,437	0.00%
2021/03/31	0	0.00	1	296.00	287.00	-1	18,432	-0.01%
2021/03/29	0	0.00	0.3	292.33	289.00	-0.3	18,517	0.00%
2021/03/26	0	0.00	1	292.00	292.00	-1	18,561	-0.01%
2021/03/25	1	269.00	0	0.00	270.00	1	18,578	0.01%
2021/03/24	11	276.55	0	0.00	278.00	11	18,639	0.06%
2021/03/23	0	0.00	42.1	258.40	270.00	-42.1	18,732	-0.22%
2021/03/22	23.1	292.44	24	288.60	284.00	-0.9	18,926	0.00%
2021/03/19	22.1	289.78	14	291.96	290.00	8.1	18,728	0.04%
2021/03/18	6	270.17	4	272.25	276.00	2	18,083	0.01%
2021/03/17	17.5	267.90	17	264.15	251.00	0.5	17,879	0.00%
2021/03/16	107	251.64	6	253.83	256.50	101	18,194	0.56%	大買/鉅額交易
2021/03/15	12	224.42	15	227.33	233.50	-3	18,008	-0.02%
2021/03/12	23	214.26	20	214.13	212.50	3	17,699	0.02%
2021/03/11	32	206.66	33	204.00	209.00	-1	17,452	-0.01%
2021/03/10	23	208.30	20	206.55	199.00	3	16,910	0.02%
2021/03/09	13	198.31	8	202.06	203.50	5	16,298	0.03%
2021/03/08	0	0.00	1	206.00	188.00	-1	15,699	-0.01%
2021/03/05	1	208.50	0	0.00	208.50	1	15,741	0.01%
2021/03/04	2	215.75	1	216.50	216.50	1	15,765	0.01%
2021/03/03	0	0.00	3	218.33	221.00	-3	15,862	-0.02%
2021/02/26	1	213.00	3	202.67	213.00	-2	16,270	-0.01%
2021/02/25	1	212.50	2	208.00	203.50	-1	16,294	-0.01%
2021/02/23	0.1	196.00	1	192.50	206.00	-0.9	16,418	-0.01%
2021/02/22	0	0.00	3	207.00	198.00	-3	16,499	-0.02%
2021/02/19	35	215.49	29.2	215.14	206.50	5.8	16,482	0.04%
2021/02/18	11	203.09	9.1	203.04	208.00	1.9	15,374	0.01%
2021/02/05	11.1	166.85	14	166.64	172.50	-2.9	14,868	-0.02%
2021/02/04	31	153.85	25	154.12	157.00	6	13,420	0.04%
2021/02/03	11	141.91	14.1	142.81	146.00	-3.1	11,733	-0.03%
2021/02/02	13	135.38	10	133.80	133.00	3	10,947	0.03%
2021/02/01	5	127.70	6	126.00	130.50	-1	10,411	-0.01%
2021/01/29	16	135.53	27	131.31	127.00	-11	10,001	-0.11%
2021/01/28	12	135.83	18	135.00	136.00	-6	9,454	-0.06%
2021/01/27	11	126.59	9	128.28	127.00	2	8,914	0.02%
2021/01/26	20	137.05	21	126.57	126.00	-1	8,380	-0.01%
2021/01/25	13	141.84	6	139.50	139.50	7	7,997	0.09%
2021/01/18	0	0.00	14	149.29	156.50	-14	7,787	-0.18%
2021/01/15	0	0.00	10	149.00	154.50	-10	7,836	-0.13%
2021/01/14	0	0.00	5	149.20	155.00	-5	7,819	-0.06%
2021/01/13	0	0.00	1	144.00	143.00	-1	7,769	-0.01%
2021/01/12	0	0.00	1	136.00	136.00	-1	7,745	-0.01%
2021/01/11	1	144.00	1	137.00	142.00	0	7,744	0.00%
2021/01/08	36.1	151.73	17	147.15	141.50	19.1	7,744	0.25%
2021/01/07	7	140.00	7	142.86	147.00	0	6,863	0.00%
2021/01/06	33.1	136.64	30	135.30	134.00	3.1	6,667	0.05%
2021/01/05	58.1	138.57	33	136.27	143.00	25.1	6,362	0.39%
2021/01/04	6	131.33	6	131.75	135.00	0	6,202	0.00%
2020/12/31	0	0.00	2	123.00	123.00	-2	5,860	-0.03%
2020/12/25	0	0.00	1	103.00	103.00	-1	5,819	-0.02%
2020/12/24	0	0.00	2	99.80	98.40	-2	5,789	-0.03%
2020/12/23	0	0.00	1	85.90	91.00	-1	5,724	-0.02%
2020/12/21	0	0.00	3	90.73	92.00	-3	5,672	-0.05%
2020/12/18	0	0.00	1	96.00	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	23	87.20	92.60	-23	5,630	-0.41%
2020/12/16	13	86.31	14	85.15	84.20	-1	5,657	-0.02%
2020/12/15	23	82.99	4	83.10	86.20	19	5,516	0.34%
2020/12/14	5	78.40	0	0.00	78.40	5	5,225	0.10%
2020/12/10	43	62.47	48	64.57	64.90	-5	5,154	-0.10%
2020/12/09	0	0.00	2	63.20	63.20	-2	4,332	-0.05%
2020/12/08	0	0.00	1	56.40	57.50	-1	4,286	-0.02%
2020/12/07	0	0.00	2	50.95	52.30	-2	4,200	-0.05%
2020/12/04	6	47.32	7	47.76	47.60	-1	3,960	-0.03%
2020/12/03	3	47.13	18	46.98	46.30	-15	3,815	-0.39%
2020/12/02	3	44.78	4	43.95	43.75	-1	3,568	-0.03%
2020/11/30	0	0.00	3	43.15	42.90	-3	3,697	-0.08%
2020/11/27	0	0.00	2	42.08	42.45	-2	3,643	-0.05%
2020/11/26	4	41.44	4	41.23	41.75	0	3,505	0.00%
2020/11/25	9	41.02	21	41.30	41.60	-12	3,338	-0.36%
2020/11/24	0	0.00	1	39.40	39.15	-1	3,032	-0.03%
2020/11/23	1	39.10	1	38.95	38.90	0	2,993	0.00%
2020/11/20	7	38.76	0	0.00	38.35	7	3,003	0.23%
2020/11/19	4	38.48	5	39.20	39.30	-1	2,904	-0.03%
2020/11/18	0	0.00	12	38.10	37.80	-12	2,800	-0.43%
2020/11/17	0	0.00	1	37.65	37.55	-1	2,755	-0.04%
2020/11/12	0	0.00	2	37.15	36.35	-2	2,774	-0.07%
2020/11/10	5	36.92	0	0.00	36.30	5	2,799	0.18%
2020/11/02	0	0.00	5	34.45	34.45	-5	2,914	-0.17%
2020/10/30	2	35.30	0	0.00	35.05	2	2,961	0.07%
2020/10/29	2	35.45	0	0.00	35.40	2	3,058	0.07%
2020/10/28	4	36.88	0	0.00	36.20	4	3,046	0.13%
2020/10/27	3	37.05	2	37.35	37.05	1	3,039	0.03%
2020/10/23	5	37.65	0	0.00	37.05	5	3,018	0.17%
2020/10/22	2	35.75	0	0.00	35.85	2	2,965	0.07%
2020/10/12	1	37.45	0	0.00	38.10	1	2,832	0.04%
2020/10/08	3	37.55	0	0.00	37.25	3	2,580	0.12%
2020/10/07	0	0.00	2	36.80	36.20	-2	2,510	-0.08%
2020/09/24	2	35.15	0	0.00	34.50	2	2,699	0.07%
2020/09/22	0	0.00	2	36.80	36.60	-2	2,839	-0.07%
2020/09/07	1	36.60	0	0.00	35.95	1	2,538	0.04%
2020/09/03	6	37.79	8	37.49	36.70	-2	2,313	-0.09%
2020/09/02	0	0.00	19	34.36	34.50	-19	2,156	-0.88%
2020/09/01	8	33.76	0	0.00	33.75	8	2,205	0.36%
2020/08/31	11	33.65	0	0.00	33.55	11	2,200	0.50%
2020/08/28	0	0.00	2	33.70	33.95	-2	2,203	-0.09%
2020/08/26	3	33.50	3	34.15	34.15	0	2,197	0.00%
2020/08/20	0	0.00	1	31.60	30.75	-1	2,085	-0.05%
2020/08/17	2	36.25	1	35.60	35.55	1	2,002	0.05%
2020/08/13	2	35.30	1	35.00	35.10	1	1,969	0.05%
2020/08/11	3	36.42	0	0.00	35.35	3	1,931	0.16%
2020/08/10	0	0.00	11	35.85	36.30	-11	1,848	-0.59%
2020/08/06	5	35.70	0	0.00	35.40	5	1,796	0.28%
2020/08/05	3	35.93	1	36.20	36.30	2	1,762	0.11%
2020/08/04	1	35.45	0	0.00	37.00	1	1,701	0.06%
2020/07/30	0	0.00	26	34.50	33.90	-26	1,576	-1.65%
2020/07/29	26	33.58	0	0.00	34.00	26	1,547	1.68%
2020/07/27	0	0.00	2	33.80	33.20	-2	1,508	-0.13%
2020/07/17	0	0.00	1	32.90	32.80	-1	1,438	-0.07%
2020/07/15	0	0.00	2	34.55	33.15	-2	1,429	-0.14%
2020/07/14	1	34.20	1	34.05	33.95	0	1,419	0.00%
2020/07/09	0	0.00	2	35.80	35.00	-2	1,367	-0.15%
2020/07/08	1	35.25	0	0.00	34.85	1	1,329	0.08%
2020/07/06	0	0.00	2	34.55	34.50	-2	1,242	-0.16%
2020/07/03	2	32.30	1	32.20	33.40	1	1,167	0.09%
2020/07/02	0	0.00	1	32.90	32.70	-1	1,116	-0.09%
2020/06/30	0	0.00	1	31.15	31.10	-1	928	-0.11%
2020/06/29	2	30.90	0	0.00	31.10	2	922	0.22%
2020/06/24	1	30.75	12	30.88	31.50	-11	883	-1.24%
2020/06/23	10	29.38	0	0.00	29.55	10	777	1.29%
2020/06/22	0	0.00	5	28.95	28.85	-5	769	-0.65%
2020/06/19	5	29.25	0	0.00	29.00	5	775	0.64%
2020/06/11	3	28.75	0	0.00	28.20	3	812	0.37%
2020/06/10	2	29.60	0	0.00	29.60	2	805	0.25%
2020/06/09	0	0.00	10	30.60	30.05	-10	811	-1.23%
2020/06/08	10	29.63	2	29.80	29.55	8	780	1.02%
2020/06/04	2	28.65	0	0.00	28.60	2	721	0.28%
2020/06/02	2	28.30	0	0.00	27.90	2	704	0.28%
2020/06/01	2	27.65	0	0.00	27.70	2	700	0.29%
2020/04/09	0	0.00	5	26.35	25.70	-5	770	-0.65%
2020/04/08	5	25.88	0	0.00	26.10	5	769	0.65%
2020/04/07	0	0.00	2	24.90	24.95	-2	763	-0.26%
2020/04/06	2	23.95	0	0.00	23.95	2	761	0.26%
2020/04/01	0	0.00	1	24.05	24.10	-1	773	-0.13%
2020/03/31	1	23.75	0	0.00	23.80	1	774	0.13%
2020/03/25	1	23.25	0	0.00	22.90	1	767	0.13%
2020/03/19	0	0.00	1	20.20	19.30	-1	795	-0.13%
2020/03/13	2	24.70	2	24.95	25.20	0	1,043	0.00%
2020/03/12	2	27.95	2	27.50	27.40	0	1,052	0.00%
2020/03/10	0	0.00	20	29.95	30.80	-20	1,046	-1.91%
2020/02/21	0	0.00	1	34.50	34.20	-1	1,105	-0.09%
2020/02/20	1	34.25	0	0.00	34.15	1	1,106	0.09%
2020/01/31	1	33.30	0	0.00	33.85	1	1,313	0.08%
2020/01/30	1	34.40	0	0.00	34.20	1	1,386	0.07%
2020/01/08	0	0.00	1	36.40	36.35	-1	2,210	-0.05%
2019/12/27	2	38.15	0	0.00	38.15	2	2,289	0.09%
2019/12/13	4	41.05	18	40.41	39.10	-14	2,239	-0.63%
2019/12/12	0	0.00	1	39.35	39.40	-1	1,992	-0.05%
2019/12/10	5	38.75	1	38.75	38.50	4	1,953	0.20%
2019/12/09	2	39.20	0	0.00	39.05	2	1,949	0.10%
2019/12/03	6	39.09	0	0.00	38.70	6	1,904	0.31%
2019/11/15	0	0.00	5	39.05	39.05	-5	2,007	-0.25%
2019/11/11	5	36.90	0	0.00	36.50	5	1,950	0.26%
2019/11/08	5	38.30	0	0.00	38.40	5	1,910	0.26%
2019/10/31	5	39.40	0	0.00	39.10	5	1,846	0.27%
2019/10/29	0	0.00	5	41.00	39.40	-5	1,811	-0.28%
2019/10/25	3	40.90	1	40.95	41.05	2	1,654	0.12%
2019/10/24	10	40.95	1	40.85	41.05	9	1,558	0.58%
2019/10/23	0	0.00	5	40.80	40.80	-5	1,434	-0.35%
2019/10/22	10	40.18	5	40.25	40.50	5	1,348	0.37%
2019/10/21	2	39.70	0	0.00	39.95	2	1,230	0.16%
2019/10/18	0	0.00	1	38.90	39.50	-1	1,178	-0.08%
2019/10/16	1	37.80	0	0.00	37.75	1	989	0.10%
2019/10/14	2	36.68	5	36.76	37.60	-3	964	-0.31%
2019/10/09	2	35.25	0	0.00	35.05	2	903	0.22%
2019/10/08	5	36.32	0	0.00	35.60	5	891	0.56%
2019/10/04	0	0.00	5	36.35	36.35	-5	892	-0.56%
2019/10/03	1	36.45	0	0.00	36.40	1	893	0.11%
2019/09/12	0	0.00	1	38.05	38.80	-1	937	-0.11%
2019/09/05	0	0.00	1	39.50	39.15	-1	981	-0.10%
2019/09/04	0	0.00	1	39.25	39.15	-1	979	-0.10%
2019/09/02	8	39.54	0	0.00	39.55	8	980	0.82%
2019/08/30	16	40.24	1	40.00	39.85	15	977	1.53%
2019/08/29	0	0.00	1	40.25	40.70	-1	943	-0.11%
2019/08/23	1	39.70	0	0.00	39.65	1	1,011	0.10%
2019/08/21	1	39.15	0	0.00	39.50	1	997	0.10%
2019/08/16	0	0.00	11	37.82	38.25	-11	988	-1.11%
2019/07/26	3	40.75	0	0.00	40.55	3	1,186	0.25%
2019/07/25	0	0.00	1	40.40	40.80	-1	1,190	-0.08%
2019/07/24	1	39.95	0	0.00	39.95	1	1,185	0.08%
2019/07/23	2	41.40	3	41.00	40.30	-1	1,199	-0.08%
2019/07/22	1	40.70	5	40.48	40.70	-4	1,268	-0.32%
2019/07/18	2	40.40	5	40.22	39.80	-3	1,431	-0.21%
2019/07/17	0	0.00	1	39.60	39.60	-1	1,409	-0.07%
2019/07/12	1	38.80	0	0.00	38.85	1	1,480	0.07%
2019/07/09	1	39.25	0	0.00	39.10	1	1,678	0.06%
2019/07/08	4	40.09	0	0.00	39.90	4	1,721	0.23%
2019/07/05	0	0.00	1	40.60	40.70	-1	1,739	-0.06%
2019/07/04	4	38.99	2	39.60	39.60	2	1,763	0.11%
2019/07/03	0	0.00	5	39.04	38.85	-5	1,788	-0.28%
2019/07/01	2	39.13	0	0.00	39.05	2	1,891	0.11%
2019/06/26	0	0.00	10	37.84	37.85	-10	1,982	-0.50%
2019/06/21	2	39.10	0	0.00	39.00	2	2,060	0.10%
2019/06/18	8	39.25	0	0.00	38.80	8	2,174	0.37%
2019/06/12	0	0.00	3	37.90	38.00	-3	2,502	-0.12%
2019/06/10	3	38.15	0	0.00	38.30	3	2,500	0.12%
2019/06/03	3	39.95	0	0.00	38.50	3	2,463	0.12%
2019/05/24	1	36.30	0	0.00	36.20	1	2,433	0.04%
2019/05/16	3	39.35	0	0.00	39.25	3	2,487	0.12%
2019/05/03	1	45.20	0	0.00	46.00	1	2,408	0.04%
2019/04/26	8	47.17	0	0.00	46.00	8	2,341	0.34%
2019/04/25	1	49.00	7	49.01	49.05	-6	2,243	-0.27%
2019/04/23	1	46.75	0	0.00	46.80	1	2,042	0.05%
2019/04/22	12	47.16	0	0.00	47.00	12	2,035	0.59%
2019/04/18	5	46.83	6	46.86	45.50	-1	1,996	-0.05%
2019/04/17	1	49.00	4	49.10	47.30	-3	1,952	-0.15%
2019/04/15	2	45.70	0	0.00	45.65	2	1,755	0.11%
2019/04/09	4	47.30	4	47.10	47.15	0	1,591	0.00%
2019/04/08	5	47.06	0	0.00	47.00	5	1,563	0.32%
2019/04/03	1	46.20	35	47.28	47.05	-34	1,534	-2.22%
2019/04/02	34	45.85	1	45.60	46.00	33	1,449	2.28%
2019/04/01	3	44.65	0	0.00	44.80	3	1,403	0.21%
2019/03/28	2	44.80	0	0.00	44.70	2	1,351	0.15%
2019/03/25	0	0.00	1	47.00	47.90	-1	1,309	-0.08%
2019/03/20	7	48.87	0	0.00	48.30	7	1,163	0.60%
2019/03/19	0	0.00	2	47.05	46.35	-2	1,030	-0.19%
2019/03/18	0	0.00	4	43.65	44.10	-4	896	-0.45%
2019/03/14	0	0.00	2	40.95	40.80	-2	806	-0.25%
2019/03/04	2	40.40	0	0.00	40.55	2	968	0.21%
2019/02/22	0	0.00	2	41.20	41.45	-2	989	-0.20%
2019/02/21	0	0.00	2	40.70	40.85	-2	960	-0.21%
2019/02/19	2	39.80	0	0.00	40.20	2	941	0.21%
2019/02/14	0	0.00	2	40.90	40.85	-2	898	-0.22%
2019/01/17	0	0.00	2	37.65	37.50	-2	1,114	-0.18%
2019/01/09	0	0.00	1	36.55	36.60	-1	1,396	-0.07%
2018/12/28	0	0.00	3	37.20	36.90	-3	1,440	-0.21%
2018/12/26	0	0.00	3	37.20	36.75	-3	1,438	-0.21%
2018/12/20	2	37.45	0	0.00	37.35	2	1,464	0.14%
2018/12/19	0	0.00	4	38.70	38.80	-4	1,456	-0.27%
2018/12/18	2	38.30	0	0.00	37.85	2	1,441	0.14%
2018/12/13	2	37.60	0	0.00	37.50	2	1,428	0.14%
2018/12/05	2	39.20	0	0.00	39.15	2	1,419	0.14%
2018/12/04	4	40.45	5	40.21	40.60	-1	1,419	-0.07%
2018/12/03	4	39.95	0	0.00	39.90	4	1,402	0.29%
2018/11/27	0	0.00	92	37.14	37.25	-92	1,289	-7.13%
2018/11/23	36	38.34	0	0.00	37.60	36	1,294	2.78%
2018/11/22	30	38.80	0	0.00	38.40	30	1,290	2.32%
2018/11/21	27	38.01	0	0.00	38.80	27	1,246	2.17%
2018/11/16	0	0.00	1	35.80	35.80	-1	1,188	-0.08%
2018/11/06	1	38.00	0	0.00	37.05	1	1,222	0.08%
2018/11/02	0	0.00	2	40.05	40.10	-2	1,212	-0.16%
2018/10/25	3	37.73	0	0.00	38.20	3	1,105	0.27%
2018/10/23	0	0.00	1	39.05	38.25	-1	995	-0.10%
2018/10/19	3	36.60	3	36.47	36.55	0	906	0.00%
2018/10/18	1	36.40	1	37.40	37.75	0	885	0.00%
2018/10/17	2	37.13	2	36.90	36.40	0	836	0.00%