元太 (8069)-康和-延平券商分點個股進出

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

元太

(8069)

可現股當沖

股價
232.5
漲跌
▲17.5
漲幅
+8.14%
成交量
12,628張
產業
上櫃光電類股
1444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/06	1	214.50	0	0.00	215.00	1	5,861	0.02%
2024/05/31	0	0.00	1	222.50	219.50	-1	6,432	-0.02%
2024/05/29	0.5	232.90	0.1	233.50	227.00	0.4	6,488	0.01%
2024/05/28	0	0.00	1	229.00	229.50	-1	6,558	-0.02%
2024/05/27	0.1	226.50	0	0.00	226.00	0.1	6,830	0.00%
2024/05/24	0	0.00	0.1	227.00	227.00	-0.1	6,874	0.00%
2024/05/23	1.1	225.48	2.1	226.04	225.50	-1	6,933	-0.01%
2024/05/21	0	0.00	7	210.43	210.50	-7	6,826	-0.10%
2024/05/20	0	0.00	2.2	212.36	212.50	-2.2	6,921	-0.03%
2024/05/17	0.2	211.00	0	0.00	209.00	0.2	6,992	0.00%
2024/05/15	1	218.00	0.1	218.00	217.00	1	7,038	0.01%
2024/05/14	1.1	213.93	0	0.00	214.00	1.1	7,213	0.01%
2024/05/13	0.1	219.50	0	0.00	219.00	0.1	7,201	0.00%
2024/05/07	1	218.50	0	0.00	217.00	1	7,477	0.01%
2024/05/06	0	0.00	14	218.50	218.00	-14	7,669	-0.18%
2024/05/03	0	0.00	0.1	218.00	217.50	-0.1	8,148	0.00%
2024/05/02	1	219.00	1	216.00	216.00	0	8,247	0.00%
2024/04/30	2.1	213.06	0	0.00	210.00	2.1	8,213	0.02%
2024/04/29	1.3	221.58	0	0.00	220.50	1.3	8,180	0.02%
2024/04/26	4	227.00	5.7	227.72	227.50	-1.7	8,103	-0.02%
2024/04/25	1	209.50	1	215.00	216.50	0	8,015	0.00%
2024/04/24	1	210.50	0	0.00	209.00	1	7,906	0.01%
2024/04/23	0	0.00	1	208.50	208.00	-1	7,910	-0.01%
2024/04/18	3.1	228.60	2	225.50	225.50	1.1	7,695	0.01%
2024/04/17	1	233.50	0	0.00	229.00	1	7,574	0.01%
2024/04/16	0.1	240.50	0	0.00	237.00	0.1	7,500	0.00%
2024/04/12	1	244.00	1	245.00	245.00	0	7,483	0.00%
2024/04/11	1	237.00	0.5	238.40	242.00	0.5	7,431	0.01%
2024/04/10	0	0.00	1.4	240.71	240.00	-1.4	7,391	-0.02%
2024/04/09	1.1	226.64	0.1	231.00	231.00	1	7,358	0.01%
2024/04/08	0.1	231.50	1.7	232.29	232.00	-1.7	7,348	-0.02%
2024/04/02	1.1	229.43	0	0.00	230.00	1.1	7,325	0.01%
2024/04/01	0.1	232.00	0	0.00	231.50	0.1	7,508	0.00%
2024/03/29	1.1	228.10	0	0.00	229.00	1.1	7,556	0.01%
2024/03/27	0.2	229.00	0	0.00	228.00	0.2	7,924	0.00%
2024/03/25	0.2	232.50	0	0.00	237.00	0.2	7,892	0.00%
2024/03/20	0	0.00	0.1	240.00	238.50	-0.1	7,913	0.00%
2024/03/19	0	0.00	0.1	241.00	239.50	-0.1	7,963	0.00%
2024/03/14	1.1	232.10	2	234.75	235.50	-1	7,900	-0.01%
2024/03/13	0.1	236.50	0	0.00	230.50	0.1	7,846	0.00%
2024/03/12	1.1	237.28	1.1	237.00	236.00	0	7,793	0.00%
2024/03/08	1.1	224.77	0	0.00	222.50	1.1	7,635	0.01%
2024/03/07	1	242.00	0	0.00	240.00	1	7,314	0.01%
2024/03/06	7.1	244.26	7	244.71	241.00	0.1	7,264	0.00%
2024/03/05	2.4	242.37	2	241.00	241.00	0.4	7,259	0.01%
2024/03/04	1.1	254.10	0.1	251.00	246.50	1	7,191	0.01%
2024/03/01	5.1	249.05	5	252.20	253.00	0.1	7,109	0.00%
2024/02/29	5	238.10	9.4	241.56	246.00	-4.4	6,948	-0.06%
2024/02/26	1	221.50	1	222.50	223.50	0	6,590	0.00%
2024/02/23	0	0.00	0.1	234.00	231.50	-0.1	6,505	0.00%
2024/02/22	1	229.00	1.4	231.95	233.00	-0.4	6,498	-0.01%
2024/02/21	0.1	231.00	10.5	231.03	232.00	-10.4	6,489	-0.16%
2024/02/20	0.1	223.50	1.1	228.27	228.50	-1	6,446	-0.02%
2024/02/19	0.1	221.00	0	0.00	223.00	0.1	6,536	0.00%
2024/02/16	0	0.00	0.2	231.33	226.00	-0.2	6,577	0.00%
2024/02/15	16.1	227.30	3.4	229.16	229.00	12.7	6,481	0.20%
2024/02/05	1	213.00	2.1	217.00	217.00	-1.1	6,278	-0.02%
2024/02/02	0.1	216.50	0	0.00	214.00	0.1	6,223	0.00%
2024/01/31	2.5	213.94	2	208.00	208.00	0.5	6,050	0.01%
2024/01/30	2	214.25	3	213.50	212.00	-1	5,985	-0.02%
2024/01/29	20.1	218.03	3.1	215.49	216.00	17.1	5,987	0.28%
2024/01/26	20.2	214.97	13.1	215.46	217.00	7.1	5,799	0.12%
2024/01/25	0	0.00	1	199.00	200.50	-1	5,280	-0.02%
2024/01/23	1	195.55	2.1	196.00	195.50	-1.1	5,071	-0.02%
2024/01/18	0.1	187.00	1	185.00	185.00	-0.9	4,944	-0.02%
2024/01/17	1	181.50	0.1	181.00	182.50	0.9	4,926	0.02%
2024/01/10	1	184.50	1	187.00	187.00	0	5,293	0.00%
2024/01/09	1.1	192.40	0	0.00	190.00	1.1	5,268	0.02%
2024/01/08	0	0.00	1	197.00	192.00	-1	5,267	-0.02%
2024/01/04	0	0.00	0.1	188.50	188.00	-0.1	5,308	0.00%
2024/01/03	2	191.50	0.3	189.81	189.50	1.7	5,427	0.03%
2024/01/02	1.1	194.36	0	0.00	195.00	1.1	5,495	0.02%
2023/12/29	1.2	197.02	0	0.00	197.00	1.2	5,531	0.02%
2023/12/28	2	200.75	2.8	201.38	201.50	-0.8	5,510	-0.02%
2023/12/27	3	201.67	3.8	200.99	203.00	-0.8	5,510	-0.01%
2023/12/26	2.2	194.30	7	195.64	193.50	-4.8	5,340	-0.09%
2023/12/25	4.5	197.80	3.1	197.87	197.00	1.5	5,297	0.03%
2023/12/22	3.2	189.50	8.1	194.56	197.00	-4.9	5,205	-0.09%
2023/12/21	1.1	182.52	1	182.00	182.00	0.1	4,892	0.00%
2023/12/20	0.1	180.00	0.1	179.50	181.00	-0.1	4,888	0.00%
2023/12/15	0.2	181.00	0.1	181.00	180.00	0.1	5,028	0.00%
2023/12/14	3	180.50	0	0.00	181.00	3	4,950	0.06%
2023/12/12	0	0.00	4	175.00	174.50	-4	4,944	-0.08%
2023/12/11	0	0.00	0.2	176.50	176.00	-0.2	4,983	0.00%
2023/12/08	2	179.25	1	179.00	178.50	1	5,027	0.02%
2023/12/07	0.3	181.00	0	0.00	180.50	0.3	5,225	0.01%
2023/12/04	0.1	182.00	0	0.00	181.00	0.1	5,328	0.00%
2023/12/01	0.2	181.33	0	0.00	180.50	0.2	5,345	0.00%
2023/11/30	0	0.00	1	183.00	183.00	-1	5,332	-0.02%
2023/11/29	2.2	178.29	0	0.00	178.50	2.2	5,283	0.04%
2023/11/28	0	0.00	2	174.50	175.50	-2	5,343	-0.04%
2023/11/27	0	0.00	0.1	174.50	173.50	-0.1	5,373	0.00%
2023/11/24	1	175.00	0	0.00	175.50	1	5,422	0.02%
2023/11/20	0.4	178.65	0	0.00	177.50	0.4	5,505	0.01%
2023/11/17	0	0.00	0.1	180.00	181.00	-0.1	5,543	0.00%
2023/11/16	0.1	179.50	0	0.00	180.50	0.1	5,583	0.00%
2023/11/15	0.1	178.14	0	0.00	180.00	0.1	5,481	0.00%
2023/11/14	0	0.00	1	175.50	175.00	-1	5,551	-0.02%
2023/11/09	1	173.00	5	172.40	172.50	-4	6,645	-0.06%
2023/11/07	1.1	168.02	0	0.00	168.50	1.1	6,755	0.02%
2023/10/27	1	169.00	0	0.00	169.50	1	7,071	0.01%
2023/10/24	1	166.50	0	0.00	170.00	1	7,342	0.01%
2023/10/23	0	0.00	1	168.50	168.00	-1	7,307	-0.01%
2023/10/20	0	0.00	1	173.00	173.00	-1	7,205	-0.01%
2023/10/19	1	178.00	1	178.50	178.50	0	7,130	0.00%
2023/10/16	1	180.00	1	182.00	179.00	0	7,225	0.00%
2023/10/13	1	183.00	1	183.50	183.50	0	7,266	0.00%
2023/10/12	1	181.00	1	183.50	185.00	0	7,245	0.00%
2023/10/11	2	180.00	1	182.50	181.00	1	7,233	0.01%
2023/10/06	1.1	183.77	0	0.00	182.00	1.1	7,202	0.02%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/09/25	0	0.00	0.2	183.50	182.00	-0.2	7,373	0.00%
2023/09/21	0	0.00	1	179.00	178.00	-1	7,579	-0.01%
2023/09/20	0.3	184.00	0	182.00	180.00	0.3	7,664	0.00%
2023/09/14	8	180.56	8	182.75	182.50	0	8,376	0.00%
2023/09/08	0	0.00	0.2	181.00	179.50	-0.2	8,389	0.00%
2023/09/07	0	184.00	0	0.00	183.50	0	8,546	0.00%
2023/09/05	0.2	186.00	0	0.00	185.00	0.2	8,865	0.00%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	1	185.50	188.00	-1	9,011	-0.01%
2023/08/25	1	181.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	0	0.00	1	187.00	185.00	-1	9,619	-0.01%
2023/08/22	1	181.00	0	0.00	181.00	1	9,975	0.01%
2023/08/21	1.1	181.00	0	0.00	179.50	1.1	9,991	0.01%
2023/08/18	1	182.50	1	181.00	181.00	0	10,044	0.00%
2023/08/17	5	180.00	5	181.10	183.50	0	9,996	0.00%
2023/08/16	2	192.30	0	0.00	191.00	2	9,513	0.02%
2023/08/11	1.1	202.33	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	0.1	209.50	0	0.00	208.50	0.1	10,024	0.00%
2023/08/09	0.2	221.43	0	0.00	218.00	0.2	9,974	0.00%
2023/08/08	1	224.00	0.1	226.00	225.50	0.9	10,000	0.01%
2023/08/07	10.1	226.94	4	226.75	228.00	6.1	9,996	0.06%
2023/08/04	1	218.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	1	223.00	3	222.17	220.50	-2	9,958	-0.02%
2023/08/01	1	224.00	3	225.50	222.50	-2	10,227	-0.02%
2023/07/31	1.2	226.25	2	227.25	225.00	-0.8	10,323	-0.01%
2023/07/28	0.1	217.00	1.2	220.67	221.50	-1.1	10,400	-0.01%
2023/07/25	1.1	207.05	0	0.00	208.00	1.1	11,620	0.01%
2023/07/24	1	208.50	0	0.00	208.50	1	11,671	0.01%
2023/07/21	0	0.00	0.2	213.50	215.00	-0.2	11,738	0.00%
2023/07/20	1	213.50	287.2	212.96	213.00	-286.2	11,800	-2.42%	大賣/鉅額交易
2023/07/19	0.7	223.71	1	224.00	219.00	-0.3	11,899	0.00%
2023/07/18	1.3	220.73	0	0.00	222.00	1.3	12,083	0.01%
2023/07/17	1	218.50	1	218.50	218.50	0	12,170	0.00%
2023/07/13	0.4	223.00	1.1	222.61	221.00	-0.7	12,382	-0.01%
2023/07/12	1.1	220.52	1	224.00	221.50	0.1	12,447	0.00%
2023/07/11	1	220.50	0	0.00	222.00	1	12,582	0.01%
2023/07/07	1	213.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	0	0.00	18	217.00	216.50	-18	12,802	-0.14%
2023/07/05	2	228.25	0	0.00	223.50	2	13,110	0.02%
2023/07/04	0	0.00	4	224.25	224.50	-4	13,391	-0.03%
2023/07/03	4.1	224.02	3	224.83	224.50	1.1	13,818	0.01%
2023/06/30	2.2	225.13	1.1	225.02	225.00	1.1	13,825	0.01%
2023/06/29	0	0.00	2	218.00	220.50	-2	13,824	-0.01%
2023/06/28	3	214.33	2	210.50	215.00	1	13,779	0.01%
2023/06/27	5	212.30	2	212.25	211.50	3	13,714	0.02%
2023/06/26	3.1	206.35	2.1	206.85	207.50	1	13,656	0.01%
2023/06/21	1.1	223.48	0	0.00	222.00	1.1	13,254	0.01%
2023/06/20	2.2	224.09	1.2	226.07	227.00	1	13,325	0.01%
2023/06/19	1	228.00	4	229.25	227.50	-3	13,442	-0.02%
2023/06/16	7	229.29	1	233.00	228.50	6	13,454	0.04%
2023/06/15	1	231.50	2	231.75	231.00	-1	13,434	-0.01%
2023/06/14	0.1	235.00	0	0.00	235.00	0.1	13,455	0.00%
2023/06/13	24.1	237.79	2.1	235.04	241.00	22	13,480	0.16%
2023/06/12	5.1	227.10	4.1	229.38	226.50	1	13,457	0.01%
2023/06/09	10	227.50	12.1	226.71	227.00	-2.1	13,641	-0.02%
2023/06/08	1.1	216.84	1	219.00	216.00	0.1	13,800	0.00%
2023/06/07	2.1	225.20	2.1	225.98	226.50	0	14,437	0.00%
2023/06/06	12.1	225.49	5	225.20	224.50	7.1	14,667	0.05%
2023/06/05	9	223.22	3.4	222.03	222.50	5.6	14,787	0.04%
2023/06/02	7.2	213.92	10	216.75	218.00	-2.8	14,948	-0.02%
2023/06/01	2	207.75	2.1	208.51	209.00	-0.1	15,102	0.00%
2023/05/31	0	0.00	4.1	208.24	207.00	-4.1	15,223	-0.03%
2023/05/30	2	206.50	1	208.50	205.50	1	15,284	0.01%
2023/05/29	4.3	208.03	1.2	206.50	205.00	3.1	15,377	0.02%
2023/05/26	4.1	208.30	4.3	210.05	211.00	-0.2	15,672	0.00%
2023/05/25	0	0.00	0.2	202.00	204.00	-0.2	15,576	0.00%
2023/05/24	1	203.00	1.2	203.00	203.50	-0.2	15,794	0.00%
2023/05/19	5	196.09	3	196.00	198.00	2	16,148	0.01%
2023/05/18	5.3	200.92	4	200.88	198.50	1.3	16,664	0.01%
2023/05/17	19.2	204.44	16	204.97	204.00	3.2	16,424	0.02%
2023/05/16	0.3	193.22	1.1	195.05	198.00	-0.7	16,328	0.00%
2023/05/15	7	190.93	7	192.00	191.00	0	16,291	0.00%
2023/05/12	1	191.50	1	192.00	193.00	0	16,487	0.00%
2023/05/11	1	188.00	0	0.00	189.00	1	16,727	0.01%
2023/05/10	1	190.50	3	191.33	191.00	-2	16,947	-0.01%
2023/05/09	2	192.25	1	191.50	192.00	1	17,073	0.01%
2023/05/08	1.2	196.37	3	195.50	192.50	-1.8	17,251	-0.01%
2023/05/05	9	198.00	5	197.60	198.00	4	17,369	0.02%
2023/05/04	2	198.50	4	196.75	196.50	-2	18,012	-0.01%
2023/05/03	5.1	199.02	6	199.42	197.00	-1	18,098	-0.01%
2023/05/02	83	192.96	14.1	194.78	197.50	69	17,881	0.39%
2023/04/28	0	0.00	5.1	190.50	190.50	-5.1	17,603	-0.03%
2023/04/27	2	174.00	4	175.63	173.50	-2	17,597	-0.01%
2023/04/26	1	175.50	0	0.00	175.50	1	17,774	0.01%
2023/04/25	11.1	175.50	11	170.00	170.00	0.1	17,824	0.00%
2023/04/24	0	0.00	0.1	177.50	173.50	-0.1	17,950	0.00%
2023/04/21	2.1	171.32	1	172.00	172.00	1.1	17,974	0.01%
2023/04/20	1	167.50	2	167.75	167.00	-1	18,203	-0.01%
2023/04/19	1	171.00	0	0.00	171.00	1	18,613	0.01%
2023/04/18	2	170.50	0	0.00	171.50	2	18,811	0.01%
2023/04/17	2	172.00	1	171.50	172.00	1	19,005	0.01%
2023/04/14	2	172.75	2	174.25	173.50	0	19,254	0.00%
2023/04/13	1	174.00	0	0.00	173.50	1	19,349	0.01%
2023/04/12	7.1	175.70	6	177.50	175.00	1.1	19,500	0.01%
2023/04/11	10.1	179.49	10	179.25	178.50	0.1	19,579	0.00%
2023/04/10	2	179.50	2	179.25	178.00	0	19,623	0.00%
2023/04/07	5.1	172.19	5.3	169.63	172.00	-0.2	19,333	0.00%
2023/04/06	5	175.90	2.2	173.37	171.00	2.9	19,087	0.01%
2023/03/31	2.4	185.00	2	184.75	184.50	0.4	18,757	0.00%
2023/03/30	1	184.50	1	183.50	184.50	0	18,956	0.00%
2023/03/29	3	182.17	3	180.83	179.50	0	18,944	0.00%
2023/03/24	0	0.00	2.1	183.02	184.00	-2.1	19,458	-0.01%
2023/03/23	3	180.83	3	181.33	181.00	0	19,549	0.00%
2023/03/22	1	181.00	3	183.67	182.50	-2	20,129	-0.01%
2023/03/21	0	0.00	1	178.00	178.50	-1	20,311	0.00%
2023/03/20	1	178.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	1	176.50	1	176.50	175.50	0	20,951	0.00%
2023/03/16	2	174.50	2	174.00	173.50	0	21,229	0.00%
2023/03/15	1	176.00	1	178.00	174.00	0	21,596	0.00%
2023/03/14	8	178.69	8	174.00	174.00	0	21,825	0.00%
2023/03/13	4	175.88	3	175.33	176.00	1	21,869	0.00%
2023/03/10	8.1	181.38	1	185.00	180.00	7.1	21,694	0.03%
2023/03/09	5	201.90	4	202.25	199.50	1	21,317	0.00%
2023/03/08	3	199.17	22	200.02	201.00	-19	21,404	-0.09%
2023/03/07	17	208.06	15	206.80	205.00	2	21,612	0.01%
2023/03/06	4	198.50	10	201.80	207.50	-6	21,672	-0.03%
2023/03/03	3	194.67	81	196.08	192.50	-78	21,756	-0.36%
2023/03/02	1	193.50	101	194.75	194.50	-100	22,171	-0.45%	大賣/
2023/03/01	1	194.50	0	0.00	193.00	1	22,508	0.00%
2023/02/24	7	194.71	7	193.79	194.50	0	22,873	0.00%
2023/02/23	5	200.30	10	200.85	202.00	-5	23,262	-0.02%
2023/02/22	5.1	205.80	3	202.67	202.00	2.1	24,058	0.01%
2023/02/21	2	209.50	5.1	209.61	210.00	-3.1	24,129	-0.01%
2023/02/20	21	204.00	1	203.50	203.50	20	24,377	0.08%
2023/02/17	2	205.25	2	206.50	206.00	0	25,053	0.00%
2023/02/16	8.1	204.14	13	202.65	206.00	-5	25,127	-0.02%
2023/02/15	9	193.67	9	192.67	191.00	0	24,963	0.00%
2023/02/14	17	197.56	18	196.92	194.00	-1	25,384	0.00%
2023/02/13	101	194.08	4	196.25	196.50	97	25,641	0.38%	大買/
2023/02/10	4	197.00	1	196.00	193.00	3	25,850	0.01%
2023/02/09	1	196.00	6	197.08	196.50	-5	26,118	-0.02%
2023/02/08	7	194.86	5	194.80	193.00	2	26,283	0.01%
2023/02/07	10	191.65	8	192.94	193.00	2	26,566	0.01%
2023/02/06	8	192.88	8	193.94	191.50	0	26,647	0.00%
2023/02/03	5	192.50	11	192.91	190.50	-6	26,670	-0.02%
2023/02/02	64	186.80	35	188.99	190.50	29	26,475	0.11%
2023/02/01	64	178.94	8	177.56	179.00	56	26,112	0.21%
2023/01/31	2	173.00	3	174.33	172.50	-1	26,147	0.00%
2023/01/30	13	175.42	7	174.14	173.50	6	26,138	0.02%
2023/01/17	15	177.13	16	176.06	176.00	-1	25,983	0.00%
2023/01/16	5	175.00	7	176.14	176.50	-2	26,111	-0.01%
2023/01/13	4	173.13	3.3	173.06	173.00	0.7	26,318	0.00%
2023/01/12	3	175.83	3	175.83	172.00	0	26,425	0.00%
2023/01/11	0	0.00	0.7	174.00	174.00	-0.7	26,403	0.00%
2023/01/10	3	174.00	5	175.30	173.50	-2	26,451	-0.01%
2023/01/09	22	174.09	20	173.23	172.50	2	26,265	0.01%
2023/01/06	15	170.20	17	169.38	172.00	-2	26,179	-0.01%
2023/01/05	8	169.44	6	166.17	165.00	2	26,179	0.01%
2023/01/04	31	172.68	33	171.35	170.00	-2	26,238	-0.01%
2023/01/03	3	167.67	6	167.25	170.50	-3	26,247	-0.01%
2022/12/30	3	161.50	1	164.00	161.00	2	26,196	0.01%
2022/12/29	3	160.50	2	161.00	164.00	1	26,189	0.00%
2022/12/28	2.2	163.18	0	0.00	161.00	2.2	26,216	0.01%
2022/12/27	1	166.50	2	169.25	168.00	-1	26,263	0.00%
2022/12/23	2	165.25	2	166.50	167.00	0	26,662	0.00%
2022/12/22	4	165.25	6	167.67	169.50	-2	26,847	-0.01%
2022/12/21	2	164.75	1	164.50	164.00	1	26,905	0.00%
2022/12/20	3	168.50	4	164.75	164.00	-1	26,953	0.00%
2022/12/19	0	0.00	1	171.00	169.50	-1	27,091	0.00%
2022/12/16	10	171.90	7	169.57	168.00	3	27,192	0.01%
2022/12/15	9	177.83	10	178.55	177.00	-1	27,037	0.00%
2022/12/14	7	173.64	12	174.33	178.50	-5	26,864	-0.02%
2022/12/13	14	168.64	11	168.32	165.00	3	26,294	0.01%
2022/12/12	4	167.00	5	170.00	171.00	-1	26,022	0.00%
2022/12/09	3	168.67	5	170.70	170.00	-2	25,876	-0.01%
2022/12/08	9	171.61	6	169.75	169.50	3	25,677	0.01%
2022/12/07	7	177.29	6	173.67	172.00	1	25,533	0.00%
2022/12/06	3	183.50	2	181.50	181.50	1	25,368	0.00%
2022/12/05	0	0.00	3.1	184.61	186.00	-3.1	25,288	-0.01%
2022/12/02	16	178.25	18	178.47	181.00	-2	25,249	-0.01%
2022/12/01	19.1	181.41	16	181.53	177.50	3.1	25,343	0.01%
2022/11/30	4	174.63	5	179.10	181.00	-1	25,232	0.00%
2022/11/29	13	180.12	10	181.80	177.00	3	25,069	0.01%
2022/11/28	2	182.00	3	183.00	184.00	-1	24,844	0.00%
2022/11/25	8	177.38	8	179.50	177.50	0	24,664	0.00%
2022/11/24	0	0.00	5	175.60	178.00	-5	24,408	-0.02%
2022/11/23	5	168.20	5	168.60	169.00	0	24,076	0.00%
2022/11/22	7	166.86	5	164.70	163.50	2	23,799	0.01%
2022/11/21	6	164.25	37	160.59	164.00	-31	23,469	-0.13%
2022/11/18	24.5	175.60	15	175.17	170.00	9.5	22,849	0.04%
2022/11/17	4	188.63	7	187.57	188.50	-3	22,015	-0.01%
2022/11/16	3	179.00	4	180.88	182.50	-1	21,904	0.00%
2022/11/15	25	182.62	17	181.24	178.50	8	21,782	0.04%
2022/11/14	7	193.21	11	194.36	193.50	-4	21,755	-0.02%
2022/11/11	7	189.86	11	192.91	189.50	-4	22,085	-0.02%
2022/11/10	10	190.80	5	191.50	185.00	5	21,815	0.02%
2022/11/09	31	198.44	23	198.61	195.00	8	21,644	0.04%
2022/11/08	14	206.43	10	206.60	203.00	4	21,457	0.02%
2022/11/07	11	209.77	9	211.17	208.00	2	21,297	0.01%
2022/11/04	9	211.67	10	212.90	217.00	-1	20,999	0.00%
2022/11/03	10	210.20	16	207.97	212.50	-6	20,765	-0.03%
2022/11/02	8	199.94	9	201.44	200.50	-1	20,781	0.00%
2022/11/01	10	202.90	7	205.36	202.00	3	20,920	0.01%
2022/10/31	10	206.70	7	207.29	205.50	3	20,907	0.01%
2022/10/28	12	200.79	14	201.93	207.00	-2	20,928	-0.01%
2022/10/27	8	191.63	11	192.82	196.00	-3	20,654	-0.01%
2022/10/26	9	182.17	10	183.40	186.00	-1	20,510	0.00%
2022/10/25	5	182.20	5	183.70	182.50	0	20,514	0.00%
2022/10/24	5	186.50	5	187.50	185.00	0	20,460	0.00%
2022/10/21	7	190.36	6	185.92	183.50	1	20,432	0.00%
2022/10/20	6	195.25	6	197.75	200.50	0	20,179	0.00%
2022/10/19	16	202.22	15	204.27	201.00	1	20,098	0.00%
2022/10/18	5	205.40	4	207.25	205.00	1	20,078	0.00%
2022/10/17	3	200.83	3	200.00	205.00	0	20,107	0.00%
2022/10/14	11	209.68	11	207.68	206.50	0	19,989	0.00%
2022/10/13	6	205.83	6	205.50	200.00	0	19,795	0.00%
2022/10/12	3	200.67	3	202.50	207.00	0	19,691	0.00%
2022/10/11	4	209.38	3	209.67	201.00	1	19,656	0.01%
2022/10/07	3	219.17	195	221.89	221.00	-192	19,904	-0.96%	大賣/鉅額交易
2022/10/06	4	216.13	4	216.00	218.00	0	20,385	0.00%
2022/10/05	4	221.63	5	220.70	219.00	-1	20,750	0.00%
2022/10/04	10	213.40	11	214.82	218.50	-1	21,066	0.00%
2022/10/03	2	207.25	2	209.75	209.00	0	21,333	0.00%
2022/09/30	2	208.75	1	211.50	212.00	1	21,793	0.00%
2022/09/29	13	203.62	13	205.08	206.50	0	22,711	0.00%
2022/09/28	14	213.39	12	216.92	205.50	2	23,035	0.01%
2022/09/27	7	215.14	7	214.50	219.00	0	23,768	0.00%
2022/09/26	14	216.07	13	219.12	215.50	1	24,268	0.00%
2022/09/23	13	231.12	12	234.75	227.00	1	24,475	0.00%
2022/09/22	1	238.50	2	238.50	238.50	-1	24,749	0.00%
2022/09/21	11	231.50	11	233.68	234.50	0	24,902	0.00%
2022/09/20	2	235.00	2	236.50	235.50	0	25,011	0.00%
2022/09/19	2	232.50	2	234.25	234.00	0	25,194	0.00%
2022/09/16	2	233.00	4	233.50	234.50	-2	25,504	-0.01%
2022/09/15	4	243.88	3	244.17	240.00	1	26,060	0.00%
2022/09/14	28	241.38	6	241.92	242.50	22	26,125	0.08%
2022/09/13	4	247.50	6	245.50	248.50	-2	26,249	-0.01%
2022/09/12	12	245.96	8	247.00	237.50	4	26,185	0.02%
2022/09/08	2	239.50	2	238.25	240.50	0	26,324	0.00%
2022/09/06	5	234.60	4	236.25	232.50	1	26,387	0.00%
2022/09/05	13	244.81	12	242.46	243.00	1	26,468	0.00%
2022/09/02	3	238.67	2	243.50	242.00	1	26,588	0.00%
2022/09/01	10	234.40	8	232.50	233.50	2	26,784	0.01%
2022/08/31	2	241.25	6	243.33	239.50	-4	26,958	-0.01%
2022/08/30	2	245.50	1	246.50	247.00	1	26,980	0.00%
2022/08/26	10	243.00	6	241.67	240.00	4	27,221	0.01%
2022/08/25	8	246.69	9	244.89	244.00	-1	27,195	0.00%
2022/08/24	1	241.00	0	0.00	241.00	1	27,382	0.00%
2022/08/23	1	239.50	1	244.50	243.50	0	27,788	0.00%
2022/08/22	3	246.83	2	246.00	243.50	1	28,218	0.00%
2022/08/19	4	247.75	4	246.00	241.50	0	28,532	0.00%
2022/08/18	3	225.33	2	220.50	238.00	1	28,229	0.00%
2022/08/17	5	218.80	6	216.42	216.50	-1	28,012	0.00%
2022/08/16	1	211.50	5	216.30	217.00	-4	28,013	-0.01%
2022/08/15	5	204.90	4	204.00	211.50	1	28,004	0.00%
2022/08/12	8	196.00	8	196.13	198.00	0	28,163	0.00%
2022/08/11	3	201.17	2	200.50	197.00	1	28,840	0.00%
2022/08/10	2	196.00	2	196.50	196.50	0	29,292	0.00%
2022/08/09	11	196.59	11	196.91	201.00	0	29,733	0.00%
2022/08/08	2	200.75	2	202.00	205.00	0	29,733	0.00%
2022/08/05	10	191.60	10	190.80	195.00	0	29,821	0.00%
2022/08/04	1	184.50	2	184.50	188.00	-1	29,883	0.00%
2022/08/03	1	182.50	0	0.00	181.00	1	30,183	0.00%
2022/08/02	16	184.88	19	184.47	186.00	-3	30,199	-0.01%
2022/08/01	6	191.17	6	189.92	189.50	0	30,270	0.00%
2022/07/29	3	193.50	0	0.00	195.50	3	30,443	0.01%
2022/07/28	1	191.00	5	192.00	191.00	-4	30,465	-0.01%
2022/07/27	8	185.50	7	184.21	187.00	1	30,360	0.00%
2022/07/26	1	188.00	0	0.00	186.50	1	30,392	0.00%
2022/07/25	5	184.90	5	185.90	185.50	0	30,679	0.00%
2022/07/22	0	0.00	2	187.50	188.00	-2	30,740	-0.01%
2022/07/21	2	186.00	1	185.00	186.00	1	30,751	0.00%
2022/07/20	0	0.00	1	184.02	180.50	-1	30,838	0.00%
2022/07/19	3	175.67	3	175.67	174.50	0	30,855	0.00%
2022/07/18	1	177.50	0	0.00	176.00	1	30,902	0.00%
2022/07/15	15	175.00	14	176.50	176.50	1	30,939	0.00%
2022/07/14	7	166.71	9	167.50	175.50	-2	30,749	-0.01%
2022/07/13	4	171.38	3	173.00	166.00	1	30,353	0.00%
2022/07/12	4	166.13	3	165.67	168.50	1	29,951	0.00%
2022/07/11	0	0.00	1	166.50	166.50	-1	29,701	0.00%
2022/07/08	20	167.70	18	169.44	170.50	2	29,604	0.01%
2022/07/07	107	162.63	13	157.59	168.00	94	29,163	0.32%	大買/
2022/07/06	8	159.25	8	160.38	160.50	0	28,192	0.00%
2022/07/05	6	157.51	27	162.28	162.00	-21	27,920	-0.08%
2022/07/04	0	169.00	73	170.00	170.00	-73	27,225	-0.27%
2022/07/01	1	175.46	0	0.00	170.00	1	26,936	0.00%
2022/06/30	10	201.35	10	199.70	188.50	0	26,824	0.00%
2022/06/29	11	203.55	11	202.41	209.00	0	26,768	0.00%
2022/06/28	7	203.50	7	202.66	205.00	0	27,221	0.00%
2022/06/27	0	0.00	1	202.00	204.00	-1	27,511	0.00%
2022/06/24	4	197.50	4	197.88	196.00	0	27,640	0.00%
2022/06/23	2	197.24	2	198.25	197.00	0	27,833	0.00%
2022/06/22	1	190.00	0	0.00	188.50	1	28,270	0.00%
2022/06/17	0	0.00	1	194.00	204.50	-1	29,177	0.00%
2022/06/16	6	202.58	7	203.86	201.00	-1	28,823	0.00%
2022/06/14	0	0.00	1	210.00	211.00	-1	29,119	0.00%
2022/06/13	1	209.00	0	0.00	208.50	1	28,965	0.00%
2022/06/10	0	0.00	3	215.00	219.00	-3	28,896	-0.01%
2022/06/09	6	208.92	4	207.25	212.00	2	28,690	0.01%
2022/06/07	0	0.00	7	198.29	200.50	-7	28,659	-0.02%
2022/06/06	2	207.25	2	201.00	202.50	0	28,801	0.00%
2022/06/02	8	210.00	0	0.00	209.00	8	28,755	0.03%
2022/06/01	4	211.38	4	210.25	209.50	0	28,898	0.00%
2022/05/31	1	209.89	1	208.00	203.00	0	28,582	0.00%
2022/05/30	15	213.67	16	209.16	207.00	-1	28,155	0.00%
2022/05/27	8	210.56	8	208.50	212.50	0	27,660	0.00%
2022/05/26	8	197.69	8	198.69	198.00	0	27,239	0.00%
2022/05/25	7	191.93	7	194.43	195.00	0	28,257	0.00%
2022/05/24	5	193.30	13	194.50	191.00	-8	28,262	-0.03%
2022/05/23	5	197.80	5	198.50	194.50	0	28,328	0.00%
2022/05/20	7	197.21	7	199.07	200.50	0	28,185	0.00%
2022/05/19	15	191.67	15	189.67	200.50	0	27,834	0.00%
2022/05/18	12	188.38	7	188.57	193.50	5	27,147	0.02%
2022/05/17	8	184.19	6	182.17	186.50	2	26,881	0.01%
2022/05/16	1	173.00	4	175.50	178.50	-3	26,522	-0.01%
2022/05/13	4	165.13	3	164.67	169.00	1	26,300	0.00%
2022/05/12	4	168.50	2	165.25	165.50	2	26,146	0.01%
2022/05/11	8	177.19	12	176.50	173.00	-4	26,127	-0.02%
2022/05/10	8	170.00	8	171.00	173.00	0	26,129	0.00%
2022/05/09	4	170.13	2	172.00	170.00	2	26,308	0.01%
2022/05/06	3	166.50	3	169.00	172.50	0	26,350	0.00%
2022/05/05	0	0.00	2	170.50	173.50	-2	26,415	-0.01%
2022/05/04	4	167.50	2	168.00	167.00	2	26,359	0.01%
2022/05/03	11	172.50	10	170.65	171.50	1	26,392	0.00%
2022/04/29	4	176.13	3	176.50	174.00	1	26,523	0.00%
2022/04/28	2	170.75	2	172.75	169.50	0	26,444	0.00%
2022/04/27	1	175.50	1	176.00	175.00	0	26,567	0.00%
2022/04/26	4	173.63	4	174.00	175.00	0	26,696	0.00%
2022/04/25	0	0.00	2	169.75	169.50	-2	26,938	-0.01%
2022/04/22	1	181.00	0	0.00	180.50	1	26,942	0.00%
2022/04/21	2	185.25	4	184.75	185.00	-2	27,071	-0.01%
2022/04/20	2	181.00	7	182.57	179.00	-5	27,297	-0.02%
2022/04/19	12	177.25	7	178.14	177.00	5	27,306	0.02%
2022/04/15	1	175.50	1	172.50	170.50	0	27,735	0.00%
2022/04/14	5	178.10	6	178.17	179.50	-1	28,304	0.00%
2022/04/13	3	172.17	2	170.50	173.00	1	28,427	0.00%
2022/04/12	1	171.00	0	0.00	169.50	1	28,619	0.00%
2022/04/11	11	167.77	11	166.41	168.00	0	28,722	0.00%
2022/04/08	0	175.50	0	0.00	174.50	0	28,998	0.00%
2022/04/07	1	170.00	1	170.50	168.00	0	28,841	0.00%
2022/04/06	12	177.58	11	176.32	176.50	1	28,591	0.00%
2022/04/01	6	181.25	5	181.20	180.50	1	28,306	0.00%
2022/03/31	18	186.89	22	186.95	185.00	-4	28,140	-0.01%
2022/03/30	4	179.50	6	179.92	179.50	-2	28,215	-0.01%
2022/03/29	7	178.50	8	178.13	179.50	-1	27,933	0.00%
2022/03/28	3	176.17	1	178.50	181.50	2	27,650	0.01%
2022/03/25	5	177.00	5	178.20	177.00	0	27,280	0.00%
2022/03/24	15	164.07	20	163.63	172.50	-5	26,557	-0.02%
2022/03/23	3	156.50	8	156.13	157.00	-5	25,865	-0.02%
2022/03/22	2	151.50	14	148.89	153.00	-12	26,108	-0.05%
2022/03/18	1	143.50	17	143.00	145.50	-16	26,077	-0.06%
2022/03/17	15	140.50	2	137.50	140.00	13	25,941	0.05%
2022/03/15	4	129.88	0	0.00	126.50	4	26,235	0.02%
2022/03/14	5	132.00	2	135.00	136.00	3	26,500	0.01%
2022/03/11	1	132.50	4	131.50	132.00	-3	26,591	-0.01%
2022/03/10	4	134.49	1	135.50	131.00	3	26,570	0.01%
2022/03/09	1	132.50	1	130.50	134.50	0	26,616	0.00%
2022/03/08	3	133.17	9	134.06	130.00	-6	26,447	-0.02%
2022/03/07	2	141.00	0	0.00	138.00	2	26,398	0.01%
2022/03/04	1	144.50	2	147.75	147.00	-1	26,573	0.00%
2022/03/03	2	146.75	0	0.00	146.50	2	26,961	0.01%
2022/03/02	5	146.70	1	151.50	146.50	4	27,141	0.01%
2022/03/01	1	148.00	2	150.25	150.00	-1	27,201	0.00%
2022/02/25	6	150.83	9	151.06	147.50	-3	27,962	-0.01%
2022/02/24	4	145.88	3	148.00	147.00	1	26,920	0.00%
2022/02/23	1	152.50	4	151.63	152.50	-3	27,583	-0.01%
2022/02/22	5	145.10	2	145.50	146.00	3	28,880	0.01%
2022/02/21	3	148.50	7	149.00	149.00	-4	28,897	-0.01%
2022/02/18	5	146.80	0	0.00	146.00	5	28,964	0.02%
2022/02/17	18	145.92	16	146.56	146.00	2	28,875	0.01%
2022/02/16	1	140.00	0	0.00	140.50	1	28,656	0.00%
2022/02/15	8	141.50	8	140.63	138.00	0	28,612	0.00%
2022/02/14	4	142.13	0	0.00	141.50	4	28,361	0.01%
2022/02/11	6	148.67	0	0.00	148.50	6	28,145	0.02%
2022/02/10	18	157.47	12	158.29	152.00	6	28,105	0.02%
2022/02/09	2	158.00	5	158.20	156.50	-3	27,722	-0.01%
2022/02/08	3	154.00	2	153.50	154.00	1	27,684	0.00%
2022/02/07	5	153.20	10	154.15	157.50	-5	27,610	-0.02%
2022/01/26	3	147.50	61	148.51	146.50	-58	27,338	-0.21%
2022/01/25	1	152.00	15	147.50	147.50	-14	27,662	-0.05%
2022/01/24	4	149.25	4	153.00	154.50	0	27,855	0.00%
2022/01/21	1	153.00	2	154.50	153.00	-1	27,721	0.00%
2022/01/20	6	156.00	9	155.44	155.50	-3	27,787	-0.01%
2022/01/19	4	157.25	3	159.33	160.00	1	27,546	0.00%
2022/01/18	6	156.33	17	156.38	157.50	-11	27,586	-0.04%
2022/01/17	28	149.27	30	149.53	153.00	-2	27,342	-0.01%
2022/01/14	12	145.38	14	143.93	149.50	-2	27,570	-0.01%
2022/01/13	4	139.75	2	144.00	145.50	2	27,268	0.01%
2022/01/12	10	146.25	3	146.33	146.00	7	26,742	0.03%
2022/01/11	11	148.45	13	148.88	148.00	-2	26,472	-0.01%
2022/01/10	26	145.69	28	146.64	147.00	-2	26,245	-0.01%
2022/01/07	4	151.00	328	152.14	150.00	-324	25,915	-1.25%	大賣/鉅額交易
2022/01/06	15	158.00	14	157.86	158.50	1	25,141	0.00%
2022/01/05	1	152.50	2	153.00	152.00	-1	24,830	0.00%
2022/01/04	10	157.95	7	156.50	156.50	3	24,805	0.01%
2022/01/03	246	156.72	13	155.54	155.00	233	24,513	0.95%	大買/鉅額交易
2021/12/30	168	150.88	5	148.70	151.00	163	23,918	0.68%	大買/鉅額交易
2021/12/29	4	146.63	0	0.00	146.00	4	23,910	0.02%
2021/12/28	0	0.00	2	147.50	148.50	-2	24,017	-0.01%
2021/12/27	1	148.00	1	149.00	146.50	0	23,982	0.00%
2021/12/24	16	148.03	13	148.42	148.00	3	23,720	0.01%
2021/12/23	1	143.00	6	141.58	142.50	-5	22,952	-0.02%
2021/12/22	2	138.25	0	0.00	138.00	2	23,031	0.01%
2021/12/21	3	137.00	4	137.00	136.50	-1	23,073	0.00%
2021/12/20	7	139.14	0	0.00	134.00	7	23,026	0.03%
2021/12/17	7	142.36	4	144.00	143.00	3	23,008	0.01%
2021/12/16	2	143.75	4	141.63	143.00	-2	22,816	-0.01%
2021/12/15	9	133.44	7	134.79	135.00	2	22,129	0.01%
2021/12/14	1	135.00	2	134.50	135.00	-1	21,914	0.00%
2021/12/13	6	137.42	5	137.40	135.00	1	21,607	0.00%
2021/12/10	115	133.36	4	134.00	136.00	111	21,243	0.52%	大買/鉅額交易
2021/12/09	2	132.50	1	131.50	131.50	1	20,944	0.00%
2021/12/08	2	130.50	2	131.00	133.00	0	20,495	0.00%
2021/12/07	2	127.00	3	126.83	129.00	-1	20,086	0.00%
2021/12/06	1	122.50	1	121.50	123.00	0	19,850	0.00%
2021/12/03	2	124.00	2	126.00	127.00	0	19,809	0.00%
2021/12/02	1	120.00	3	123.17	118.00	-2	19,497	-0.01%
2021/12/01	4	120.63	8	120.25	122.00	-4	19,303	-0.02%
2021/11/30	8	128.13	2	125.50	125.50	6	19,069	0.03%
2021/11/29	3	116.17	3	120.00	123.00	0	18,690	0.00%
2021/11/26	1	118.50	0	0.00	116.50	1	18,253	0.01%
2021/11/25	11	120.00	10	120.25	124.00	1	18,128	0.01%
2021/11/24	2	123.75	4	124.63	121.50	-2	18,025	-0.01%
2021/11/23	2	121.50	2	120.00	122.00	0	17,380	0.00%
2021/11/22	4	119.50	1	117.50	121.00	3	17,102	0.02%
2021/11/19	3	115.00	3	113.88	117.00	0	16,077	0.00%
2021/11/18	0	0.00	1	106.50	106.50	-1	14,565	-0.01%
2021/11/17	0	0.00	2	96.75	97.00	-2	14,477	-0.01%
2021/11/15	1	94.00	0	0.00	92.90	1	14,594	0.01%
2021/11/12	1	93.90	4	94.50	94.00	-3	14,618	-0.02%
2021/11/10	1	90.70	0	0.00	90.40	1	14,615	0.01%
2021/11/09	0	0.00	4	92.93	90.40	-4	14,599	-0.03%
2021/11/08	3	89.83	5	90.18	88.30	-2	14,387	-0.01%
2021/11/05	2	89.05	0	0.00	93.40	2	14,490	0.01%
2021/11/04	5	91.24	0	0.00	90.60	5	14,242	0.04%
2021/11/03	1	94.50	4	94.55	93.70	-3	14,336	-0.02%
2021/11/02	2	97.00	3	95.97	93.10	-1	14,258	-0.01%
2021/11/01	6	95.23	3	96.07	95.60	3	13,772	0.02%
2021/10/28	1	90.30	0	0.00	90.90	1	13,464	0.01%
2021/10/26	3	89.50	3	88.30	88.30	0	13,181	0.00%
2021/10/25	3	86.93	12	86.02	87.10	-9	12,835	-0.07%
2021/10/22	10	85.10	12	85.39	86.60	-2	12,899	-0.02%
2021/10/19	0	0.00	3	81.27	82.00	-3	12,849	-0.02%
2021/10/18	0	0.00	1	80.80	80.50	-1	12,887	-0.01%
2021/10/15	1	79.00	1	78.40	79.00	0	13,101	0.00%
2021/10/13	1	77.30	6	77.50	77.30	-5	13,687	-0.04%
2021/10/12	6	78.53	0	0.00	78.90	6	13,570	0.04%
2021/10/08	0	0.00	1	74.10	74.00	-1	13,284	-0.01%
2021/10/05	4	68.45	4	68.75	70.60	0	13,501	0.00%
2021/10/01	0	73.40	0	0.00	72.50	0	13,377	0.00%
2021/09/30	1	74.10	0	0.00	73.80	1	13,553	0.01%
2021/09/29	52	75.12	1	75.10	73.10	51	13,839	0.37%
2021/09/28	2	78.90	0	0.00	78.70	2	13,692	0.01%
2021/09/27	11	82.77	0	0.00	82.40	11	13,539	0.08%
2021/09/24	0	0.00	12	80.78	82.50	-12	13,495	-0.09%
2021/09/23	1	76.30	7	78.79	78.80	-6	13,274	-0.05%
2021/09/15	12	76.58	0	0.00	76.20	12	13,604	0.09%
2021/09/14	0	0.00	1	78.80	78.10	-1	13,889	-0.01%
2021/09/13	6	77.88	0	0.00	77.50	6	14,245	0.04%
2021/09/10	0	0.00	12	78.91	78.90	-12	14,266	-0.08%
2021/09/06	3	75.87	3	76.73	75.20	0	14,779	0.00%
2021/09/03	7	75.77	0	0.00	75.80	7	14,783	0.05%
2021/09/02	6	76.13	1	76.70	75.80	5	14,745	0.03%
2021/09/01	3	77.90	4	78.45	78.50	-1	14,701	-0.01%
2021/08/31	1	77.00	8	79.00	78.30	-7	14,683	-0.05%
2021/08/30	7	81.24	3	80.50	80.50	4	14,568	0.03%
2021/08/27	10	82.22	5	83.18	82.40	5	14,439	0.03%
2021/08/26	0	0.00	1	79.30	80.30	-1	14,087	-0.01%
2021/08/25	5	77.10	5	77.00	77.00	0	14,095	0.00%
2021/08/23	1	78.70	1	77.80	77.50	0	14,026	0.00%
2021/08/18	4	72.60	6	71.43	77.10	-2	13,620	-0.01%
2021/08/11	2	81.60	102	77.41	77.20	-100	13,660	-0.73%	大賣/
2021/08/09	2	84.00	77	81.01	80.90	-75	13,602	-0.55%
2021/08/03	0	0.00	2	86.95	87.80	-2	13,794	-0.01%
2021/07/30	0	0.00	0	82.30	80.60	0	13,528	0.00%
2021/07/28	1	80.00	0	0.00	82.20	1	13,456	0.01%
2021/07/27	2	84.80	0	0.00	85.10	2	13,395	0.01%
2021/07/26	0	0.00	2	87.70	89.70	-2	13,392	-0.01%
2021/07/23	2	86.00	0	0.00	87.20	2	13,495	0.01%
2021/07/22	0	0.00	7	88.29	86.70	-7	13,627	-0.05%
2021/07/21	8	86.79	73	85.23	84.70	-65	13,517	-0.48%
2021/07/14	2	85.00	0	0.00	85.10	2	13,153	0.02%
2021/07/12	0	0.00	7	84.26	84.20	-7	12,905	-0.05%
2021/07/09	7	82.50	0	0.00	83.20	7	12,932	0.05%
2021/07/08	1	81.20	0	0.00	82.10	1	12,967	0.01%
2021/07/07	2	81.55	2	81.30	81.60	0	12,863	0.00%
2021/06/30	0	0.00	1	73.40	74.60	-1	12,526	-0.01%
2021/06/29	0	0.00	1	74.20	74.10	-1	12,405	-0.01%
2021/06/28	0	0.00	10.1	76.00	75.60	-10.1	12,425	-0.08%
2021/06/25	4	72.60	0	0.00	73.40	4	12,329	0.03%
2021/06/24	4	73.45	0	0.00	73.50	4	12,357	0.03%
2021/06/23	480	75.30	7	75.56	74.80	473	12,292	3.85%	大買/鉅額交易
2021/06/22	1	75.10	1	72.40	72.40	0	12,022	0.00%
2021/06/21	0	0.00	4	71.10	70.40	-4	11,687	-0.03%
2021/06/17	8.1	71.35	8	70.61	71.20	0.1	11,722	0.00%
2021/06/16	5	69.12	7	69.91	69.30	-2	11,791	-0.02%
2021/06/15	150	68.25	10	67.68	67.80	140	11,687	1.20%	大買/鉅額交易
2021/06/11	0	0.00	3	63.30	63.60	-3	11,555	-0.03%
2021/06/10	5	64.90	0	0.00	64.00	5	11,777	0.04%
2021/06/09	0	0.00	9	64.83	65.00	-9	11,889	-0.08%
2021/06/08	0	0.00	5	66.20	64.80	-5	11,937	-0.04%
2021/06/07	6	63.55	7	63.46	64.10	-1	11,934	-0.01%
2021/06/04	13	64.54	0	0.00	64.30	13	11,845	0.11%
2021/06/03	12	65.31	8	65.63	65.80	4	11,859	0.03%
2021/06/02	0	0.00	1	65.10	64.30	-1	11,861	-0.01%
2021/06/01	3	63.30	1	63.00	64.00	2	11,763	0.02%
2021/05/28	7	61.49	1	61.40	61.50	6	11,730	0.05%
2021/05/26	6	61.00	6	61.78	62.00	0	11,829	0.00%
2021/05/25	0	0.00	3	60.50	62.10	-3	11,766	-0.03%
2021/05/21	4	57.48	0	0.00	57.60	4	11,816	0.03%
2021/05/20	3	58.60	2	58.30	57.50	1	11,905	0.01%
2021/05/14	0	0.00	1	56.80	56.80	-1	11,978	-0.01%
2021/05/13	1	55.90	0	0.00	55.20	1	11,918	0.01%
2021/05/05	0	60.90	0	0.00	58.90	0	12,507	0.00%
2021/05/03	5	65.20	40	64.48	63.00	-35	12,729	-0.27%
2021/04/29	31	68.04	0	0.00	66.40	31	12,823	0.24%
2021/04/28	2	65.90	40	64.66	65.70	-38	12,537	-0.30%
2021/04/27	10	62.60	15	63.37	62.30	-5	12,354	-0.04%
2021/04/26	46	62.58	1	62.80	62.80	45	12,303	0.37%
2021/04/23	5	59.40	0	0.00	61.40	5	11,914	0.04%
2021/04/22	0	0.00	15	56.50	55.90	-15	11,783	-0.13%
2021/04/21	10	57.60	7	57.87	57.30	3	11,799	0.03%
2021/04/20	0	56.60	1.3	56.82	57.40	-1.3	11,736	-0.01%
2021/04/19	0	55.50	0	0.00	55.60	0	11,704	0.00%
2021/04/16	10	55.35	0	0.00	55.20	10	11,708	0.09%
2021/04/15	1.2	55.58	0	0.00	56.00	1.2	11,723	0.01%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	0	0.00	20	54.50	54.60	-20	12,037	-0.17%
2021/04/09	0	56.30	0	0.00	55.30	0	12,358	0.00%
2021/04/07	5	56.90	7	55.30	56.70	-2	12,186	-0.02%
2021/04/06	0	0.00	1	55.40	54.90	-1	12,081	-0.01%
2021/04/01	0	0.00	1	55.40	55.00	-1	12,093	-0.01%
2021/03/31	0.1	54.70	0	0.00	55.10	0.1	12,061	0.00%
2021/03/29	3	54.83	5	54.20	54.20	-2	12,152	-0.02%
2021/03/26	0	54.50	0	0.00	54.50	0	12,295	0.00%
2021/03/19	0	0.00	2	54.25	54.80	-2	13,461	-0.01%
2021/03/18	4	53.83	0	0.00	53.90	4	13,316	0.03%
2021/03/16	1	53.00	1	53.30	53.50	0	13,719	0.00%
2021/03/10	0	0.00	18	49.85	49.20	-18	13,455	-0.13%
2021/03/09	0	0.00	5	49.55	49.40	-5	13,567	-0.04%
2021/03/08	10	49.03	12	49.81	49.20	-2	13,596	-0.01%
2021/03/05	5	50.10	0	0.00	49.00	5	13,605	0.04%
2021/03/02	6	51.20	4	52.55	50.80	2	13,458	0.01%
2021/02/26	17	50.04	10	50.10	50.50	7	13,419	0.05%
2021/02/25	17	50.88	15	51.18	51.10	2	13,502	0.01%
2021/02/24	33	50.15	33	50.08	49.70	0	13,605	0.00%
2021/02/22	2	53.20	3	54.10	53.00	-1	13,846	-0.01%
2021/02/19	0	0.00	1	52.40	52.60	-1	13,716	-0.01%
2021/02/18	34	50.78	3	52.60	52.60	31	13,480	0.23%
2021/02/03	2	49.00	1	49.70	49.90	1	12,713	0.01%
2021/02/02	2	49.75	0	0.00	49.60	2	12,568	0.02%
2021/02/01	1	50.30	0	0.00	50.50	1	12,400	0.01%
2021/01/29	3	49.65	6	49.73	49.10	-3	11,970	-0.03%
2021/01/28	0	0.00	2	47.30	47.20	-2	11,788	-0.02%
2021/01/26	4	49.35	4	49.50	49.25	0	11,336	0.00%
2021/01/25	5	48.30	2	48.80	48.60	3	11,053	0.03%
2021/01/21	0	0.00	3	45.27	45.35	-3	10,434	-0.03%
2021/01/19	1	44.40	1	44.65	44.55	0	10,227	0.00%
2021/01/15	0	0.00	1	44.30	44.30	-1	10,066	-0.01%
2021/01/14	4	45.49	0	0.00	45.25	4	9,898	0.04%
2021/01/12	0	0.00	15	47.15	46.30	-15	9,641	-0.16%
2021/01/11	0	0.00	1	47.50	47.80	-1	9,521	-0.01%
2021/01/08	0	0.00	18	47.60	47.45	-18	9,504	-0.19%
2021/01/07	1	48.10	1	48.75	48.15	0	9,418	0.00%
2021/01/06	15	47.60	15	48.05	47.05	0	9,411	0.00%
2021/01/05	0	0.00	6	49.59	49.00	-6	9,338	-0.06%
2021/01/04	0	0.00	27	47.48	48.50	-27	8,979	-0.30%
2020/12/31	22	46.08	71	45.63	45.80	-49	8,581	-0.57%
2020/12/30	27	45.64	21	46.61	45.95	6	8,502	0.07%
2020/12/29	1	45.90	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	69	46.29	46.65	-69	8,355	-0.83%
2020/12/25	1	45.15	0	0.00	45.30	1	8,273	0.01%
2020/12/24	0	0.00	15	45.98	45.45	-15	8,225	-0.18%
2020/12/23	2	46.03	7	46.92	45.85	-5	8,175	-0.06%
2020/12/22	114	47.21	150	47.87	45.50	-36	8,084	-0.45%	大買/大賣/
2020/12/21	1	45.35	9	47.08	48.20	-8	7,859	-0.10%
2020/12/18	32	47.42	39	48.02	46.10	-7	7,645	-0.09%
2020/12/17	15	46.21	1	46.85	46.30	14	7,137	0.20%
2020/12/16	27	47.04	49	46.38	46.90	-22	6,983	-0.32%
2020/12/15	100	45.04	0	0.00	43.80	100	6,570	1.52%
2020/12/14	15	44.92	5	45.65	46.00	10	6,367	0.16%
2020/12/11	132	44.83	2	46.30	45.40	130	6,225	2.09%	大買/鉅額交易
2020/12/10	0	0.00	31	43.29	43.45	-31	5,707	-0.54%
2020/12/09	0	0.00	10	42.65	42.20	-10	5,573	-0.18%
2020/12/08	1	43.20	0	0.00	42.85	1	5,507	0.02%
2020/12/03	0	0.00	10	43.25	42.75	-10	5,731	-0.17%
2020/12/02	0	0.00	10	42.60	42.55	-10	5,636	-0.18%
2020/12/01	0	0.00	10	42.50	42.50	-10	5,581	-0.18%
2020/11/27	0	0.00	1	42.00	41.75	-1	5,694	-0.02%
2020/11/26	0	0.00	4	42.23	41.95	-4	5,804	-0.07%
2020/11/25	3	41.50	1	41.50	41.90	2	5,880	0.03%
2020/11/24	1	42.30	11	42.12	42.10	-10	6,174	-0.16%
2020/11/23	1	42.80	0	0.00	42.80	1	6,054	0.02%
2020/11/20	0	0.00	2	41.63	41.90	-2	5,885	-0.03%
2020/11/19	17	40.61	0	0.00	40.70	17	5,592	0.30%
2020/11/18	0	0.00	5	39.37	39.95	-5	5,521	-0.09%
2020/11/17	0	0.00	2	39.00	38.90	-2	5,601	-0.04%
2020/11/13	0	0.00	1	39.35	39.35	-1	6,110	-0.02%
2020/11/12	1	39.80	1	39.40	39.35	0	6,406	0.00%
2020/11/11	1	39.75	2	39.88	39.85	-1	6,551	-0.02%
2020/11/10	1	39.80	0	0.00	39.40	1	6,801	0.01%
2020/11/06	1	39.85	0	0.00	39.30	1	7,464	0.01%
2020/11/05	6	39.86	0	0.00	39.30	6	7,547	0.08%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/22	0	0.00	50	38.75	39.10	-50	8,123	-0.62%
2020/10/16	1	39.40	0	0.00	38.60	1	8,510	0.01%
2020/10/14	0	0.00	21	39.60	39.65	-21	8,656	-0.24%
2020/10/13	1	36.85	1	37.30	38.10	0	8,795	0.00%
2020/10/07	1	38.90	0	0.00	38.70	1	9,186	0.01%
2020/09/28	10	37.90	0	0.00	37.90	10	10,155	0.10%
2020/09/24	1	38.75	0	0.00	38.55	1	10,511	0.01%
2020/09/21	0	0.00	2	40.25	40.20	-2	11,099	-0.02%
2020/09/18	10	40.70	10	40.70	40.70	0	11,199	0.00%
2020/09/15	0	0.00	0.4	41.75	41.65	-0.4	11,338	0.00%
2020/09/14	0	0.00	13	41.80	41.70	-13	11,693	-0.11%
2020/09/11	13	41.10	0	0.00	41.10	13	12,061	0.11%
2020/09/10	15	41.50	15	40.87	40.80	0	12,189	0.00%
2020/09/04	0	0.00	1	40.40	40.65	-1	12,307	-0.01%
2020/09/02	2	41.80	1	41.35	41.15	1	13,279	0.01%
2020/09/01	0	0.00	4	41.05	40.60	-4	13,354	-0.03%
2020/08/27	0	0.00	3	39.75	40.05	-3	13,279	-0.02%
2020/08/25	0	0.00	15	39.76	40.10	-15	13,704	-0.11%
2020/08/24	2	38.65	0	0.00	38.95	2	13,789	0.01%
2020/08/21	16	38.31	5	39.07	38.50	11	14,062	0.08%
2020/08/20	21	37.96	21	38.37	38.50	0	14,188	0.00%
2020/08/19	8	40.51	3	40.17	40.10	5	14,272	0.04%
2020/08/18	22	41.47	0	0.00	41.20	22	14,805	0.15%
2020/08/17	10	43.60	1	43.50	43.50	9	15,335	0.06%
2020/08/14	1	43.50	0	0.00	43.55	1	15,665	0.01%
2020/08/13	24	43.50	42	43.63	44.00	-18	16,035	-0.11%
2020/08/12	13	40.77	0	0.00	40.90	13	15,663	0.08%
2020/08/11	10	40.65	10	41.30	41.30	0	15,714	0.00%
2020/08/06	4	41.95	0	0.00	41.10	4	16,466	0.02%
2020/07/31	2	40.90	0	0.00	40.85	2	17,766	0.01%
2020/07/30	0	0.00	7	41.34	41.40	-7	17,869	-0.04%
2020/07/29	5	40.25	7	39.94	40.90	-2	17,928	-0.01%
2020/07/27	2	41.00	0	0.00	40.55	2	17,835	0.01%
2020/07/23	2	42.00	1	41.90	42.00	1	17,960	0.01%
2020/07/17	20	40.28	0	0.00	39.85	20	17,837	0.11%
2020/07/16	1	43.25	0	0.00	43.25	1	17,635	0.01%
2020/07/14	0	0.00	15	43.02	42.50	-15	17,379	-0.09%
2020/07/13	5	43.85	1	43.50	44.50	4	17,295	0.02%
2020/07/10	10	42.50	2	42.20	42.50	8	17,133	0.05%
2020/07/09	0	0.00	17	41.77	41.95	-17	16,925	-0.10%
2020/07/08	5	43.80	5	43.50	43.85	0	16,649	0.00%
2020/07/07	16	43.88	0	0.00	43.50	16	16,597	0.10%
2020/07/06	21	44.14	15	45.05	44.00	6	16,597	0.04%
2020/07/03	12	43.34	35	43.21	43.00	-23	16,418	-0.14%
2020/07/02	22	43.50	51	43.14	43.95	-29	16,271	-0.18%
2020/07/01	11	41.90	213	41.98	41.95	-202	15,947	-1.27%	大賣/鉅額交易
2020/06/30	0	0.00	10	40.85	40.60	-10	15,644	-0.06%
2020/06/29	11	41.00	0	0.00	40.65	11	15,658	0.07%
2020/06/24	0	0.00	11	40.55	40.50	-11	15,616	-0.07%
2020/06/23	5	41.02	5	41.10	40.65	0	15,686	0.00%
2020/06/22	22	40.78	0	0.00	40.55	22	15,677	0.14%
2020/06/19	25	41.13	6	41.07	40.50	19	15,803	0.12%
2020/06/18	52	39.67	35	40.11	40.60	17	15,511	0.11%
2020/06/17	2	38.45	0	0.00	38.40	2	15,081	0.01%
2020/06/16	3	38.05	0	0.00	38.75	3	15,016	0.02%
2020/06/15	121	38.21	1	37.70	37.70	120	15,009	0.80%	大買/鉅額交易
2020/06/12	33	38.19	27	37.68	37.95	6	14,993	0.04%
2020/06/11	28	38.39	18	38.27	38.20	10	14,908	0.07%
2020/06/10	27	37.91	477	36.93	38.05	-450	14,791	-3.04%	大賣/鉅額交易
2020/06/09	16	38.76	2	38.50	37.35	14	14,569	0.10%
2020/06/08	5	40.00	0	0.00	40.55	5	13,891	0.04%
2020/06/04	5	40.35	5	40.75	40.35	0	13,703	0.00%
2020/06/03	65	41.20	15	41.85	41.10	50	13,553	0.37%
2020/06/02	16	41.12	0	0.00	41.00	16	13,320	0.12%
2020/06/01	10	42.00	30	42.12	41.85	-20	13,121	-0.15%
2020/05/29	7	40.84	0	0.00	40.60	7	12,818	0.05%
2020/05/28	5	40.85	0	0.00	40.55	5	12,660	0.04%
2020/05/27	5	42.05	1	42.00	41.60	4	12,319	0.03%
2020/05/26	21	42.00	2	42.00	41.70	19	12,135	0.16%
2020/05/25	505	41.64	40	42.09	42.30	465	11,780	3.95%	大買/鉅額交易
2020/05/22	15	40.33	0	0.00	39.80	15	11,043	0.14%
2020/05/21	11	38.89	4	38.76	38.85	7	10,233	0.07%
2020/05/20	5	37.99	16	36.88	39.05	-11	9,765	-0.11%
2020/05/19	0	0.00	1	36.55	36.30	-1	9,161	-0.01%
2020/05/18	16	35.65	1	36.10	36.10	15	8,953	0.17%
2020/05/15	0	0.00	251	35.18	35.80	-251	8,840	-2.84%	大賣/鉅額交易
2020/05/14	10	37.41	10	36.50	36.50	0	8,503	0.00%
2020/05/13	1	36.20	12	36.28	37.45	-11	8,158	-0.13%
2020/05/12	20	35.80	13	35.85	35.85	7	7,777	0.09%
2020/05/11	2	34.20	5	34.01	34.90	-3	7,351	-0.04%
2020/05/08	7	33.29	262	32.83	33.00	-255	6,940	-3.67%	大賣/鉅額交易
2020/05/06	10	31.48	4	31.28	31.25	6	6,293	0.10%
2020/05/05	1	30.75	0	0.00	30.60	1	6,183	0.02%
2020/04/28	501	31.07	2	31.20	30.95	499	6,023	8.28%	大買/鉅額交易
2020/04/27	0	0.00	2	30.95	30.80	-2	5,969	-0.03%
2020/04/24	2	29.00	0	0.00	28.95	2	5,749	0.03%
2020/04/17	0	0.00	1	29.90	28.75	-1	5,625	-0.02%
2020/04/16	4	28.99	0	0.00	29.10	4	5,528	0.07%
2020/04/15	0	0.00	12	28.30	28.15	-12	5,394	-0.22%
2020/04/13	1	27.55	1	27.55	27.50	0	5,393	0.00%
2020/04/10	0	0.00	2	27.90	27.80	-2	5,406	-0.04%
2020/04/09	4	27.99	0	0.00	27.60	4	5,419	0.07%
2020/04/08	2	26.40	4	26.70	26.80	-2	5,307	-0.04%
2020/03/31	0	0.00	3	25.00	24.70	-3	5,167	-0.06%
2020/03/27	0	0.00	4	24.56	24.60	-4	4,988	-0.08%
2020/03/26	1	24.05	10	24.35	24.05	-9	4,862	-0.19%
2020/03/25	0	0.00	3	25.02	24.30	-3	4,773	-0.06%
2020/03/24	0	0.00	1	23.60	23.75	-1	4,530	-0.02%
2020/03/20	1	22.90	0	0.00	22.60	1	4,426	0.02%
2020/03/19	3	22.45	0	0.00	21.00	3	4,364	0.07%
2020/03/16	2	24.60	0	0.00	23.70	2	4,396	0.05%
2020/03/12	12	26.77	0	0.00	26.15	12	4,318	0.28%
2020/03/10	1	28.35	0	0.00	28.40	1	4,285	0.02%
2020/03/09	0	0.00	6	29.40	29.00	-6	4,176	-0.14%
2020/03/02	0	0.00	2	30.45	30.60	-2	4,476	-0.04%
2020/02/27	0	0.00	1	31.55	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	22	31.09	31.05	-22	4,704	-0.47%
2020/02/21	2	31.20	0	0.00	31.20	2	5,163	0.04%
2020/02/20	2	31.25	0	0.00	31.05	2	5,187	0.04%
2020/02/19	2	31.05	6	31.25	31.05	-4	5,182	-0.08%
2020/02/17	2	30.40	0	0.00	30.35	2	5,173	0.04%
2020/02/13	0	0.00	1	30.35	30.15	-1	5,292	-0.02%
2020/02/12	1	29.85	15	29.55	29.80	-14	5,426	-0.26%
2020/02/11	15	29.23	0	0.00	29.15	15	5,723	0.26%
2020/02/07	8	29.45	0	0.00	29.30	8	5,834	0.14%
2020/02/05	16	29.38	1	29.35	29.35	15	6,321	0.24%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/01/31	2	29.50	0	0.00	29.75	2	6,368	0.03%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	1	31.55	31.40	-1	6,288	-0.02%
2020/01/15	2	31.38	0	0.00	31.20	2	6,308	0.03%
2020/01/13	0	0.00	3	30.65	30.75	-3	6,421	-0.05%
2020/01/10	0	0.00	4	30.45	30.50	-4	6,455	-0.06%
2020/01/09	0	0.00	7	30.55	30.60	-7	6,472	-0.11%
2020/01/02	1	31.90	0	0.00	31.90	1	7,116	0.01%
2019/12/30	0	0.00	3	31.10	31.05	-3	7,215	-0.04%
2019/12/27	0	0.00	10	31.45	31.15	-10	7,464	-0.13%
2019/12/25	0	0.00	7	30.80	30.75	-7	7,466	-0.09%
2019/12/24	0	0.00	2	30.85	30.75	-2	7,495	-0.03%
2019/12/19	4	30.99	0	0.00	31.20	4	7,447	0.05%
2019/12/16	0	0.00	30	30.78	31.00	-30	7,349	-0.41%
2019/12/12	0	0.00	5	30.30	30.20	-5	7,172	-0.07%
2019/12/11	0	0.00	15	30.78	30.80	-15	7,033	-0.21%
2019/12/10	0	0.00	20	31.68	31.45	-20	6,910	-0.29%
2019/12/04	5	31.70	0	0.00	31.90	5	6,846	0.07%
2019/12/03	0	0.00	35	31.87	31.65	-35	6,889	-0.51%
2019/12/02	5	32.35	2	31.53	31.30	3	6,883	0.04%
2019/11/29	2	32.30	0	0.00	32.30	2	6,830	0.03%
2019/11/28	15	33.02	0	0.00	32.70	15	6,789	0.22%
2019/11/25	1	33.10	0	0.00	32.60	1	6,607	0.02%
2019/11/22	50	33.17	3	32.93	32.55	47	6,450	0.73%
2019/11/19	10	32.35	10	32.00	32.00	0	6,753	0.00%
2019/11/15	0	0.00	4	32.38	31.85	-4	6,786	-0.06%
2019/11/14	2	31.70	0	0.00	31.85	2	6,799	0.03%
2019/11/13	2	32.15	0	0.00	31.80	2	6,794	0.03%
2019/11/12	2	32.45	0	0.00	32.55	2	6,786	0.03%
2019/11/11	0	0.00	2	33.00	32.55	-2	6,729	-0.03%
2019/11/08	51	32.58	0	0.00	32.85	51	6,584	0.77%
2019/11/04	0	0.00	3	32.00	32.05	-3	5,941	-0.05%
2019/10/25	10	31.95	0	0.00	31.55	10	5,527	0.18%
2019/10/23	10	32.05	0	0.00	31.50	10	5,547	0.18%
2019/10/17	1	31.00	1	31.25	31.35	0	5,366	0.00%
2019/10/16	0	0.00	3	31.10	30.85	-3	5,349	-0.06%
2019/10/15	5	31.65	5	30.95	30.90	0	5,293	0.00%
2019/10/14	1	30.90	5	30.23	31.00	-4	5,017	-0.08%
2019/10/09	2	30.40	4	30.43	30.70	-2	4,732	-0.04%
2019/10/08	4	30.49	4	30.85	30.70	0	4,734	0.00%
2019/10/07	0	0.00	1	30.55	30.90	-1	4,709	-0.02%
2019/10/04	0	0.00	1	29.95	29.80	-1	4,594	-0.02%
2019/10/03	0	0.00	6	29.95	30.10	-6	4,570	-0.13%
2019/10/02	1	28.65	12	28.20	29.40	-11	4,302	-0.26%
2019/09/27	5	28.30	0	0.00	28.15	5	4,302	0.12%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/12	5	28.50	23	28.98	29.00	-18	4,640	-0.39%
2019/09/10	0	0.00	2	27.95	29.00	-2	4,647	-0.04%
2019/09/06	8	29.20	0	0.00	29.40	8	4,527	0.18%
2019/09/05	1	29.30	20	29.69	29.20	-19	4,627	-0.41%
2019/09/03	7	28.91	15	28.73	28.95	-8	4,617	-0.17%
2019/09/02	5	28.25	0	0.00	28.25	5	4,558	0.11%
2019/08/30	2	28.20	0	0.00	27.90	2	4,556	0.04%
2019/08/29	0	0.00	10	28.10	27.90	-10	4,525	-0.22%
2019/08/27	10	28.63	0	0.00	28.00	10	4,599	0.22%
2019/08/26	10	27.40	0	0.00	28.10	10	4,548	0.22%
2019/08/23	20	30.55	0	0.00	30.30	20	4,475	0.45%
2019/08/22	6	31.90	5	32.15	30.80	1	4,316	0.02%
2019/08/19	0	0.00	1	33.70	33.85	-1	3,993	-0.03%
2019/08/13	0	0.00	1	31.90	32.35	-1	4,226	-0.02%
2019/08/12	1	32.20	1	32.35	32.25	0	4,264	0.00%
2019/08/06	2	31.58	2	31.88	32.00	0	4,444	0.00%
2019/08/05	0	0.00	1	32.30	32.25	-1	4,458	-0.02%
2019/08/02	2	33.03	1	32.90	32.80	1	4,542	0.02%
2019/08/01	2	34.13	0	0.00	33.90	2	4,559	0.04%
2019/07/29	1	34.50	0	0.00	34.50	1	4,631	0.02%
2019/07/19	1	34.90	0	0.00	34.70	1	4,859	0.02%
2019/07/09	0	0.00	15	33.60	33.70	-15	5,638	-0.27%
2019/07/03	6	34.01	1	33.85	33.80	5	6,642	0.08%
2019/07/02	1	34.05	1	34.25	33.95	0	6,845	0.00%
2019/07/01	2	33.85	0	0.00	34.05	2	6,896	0.03%
2019/06/21	10	33.85	0	0.00	33.60	10	7,380	0.14%
2019/06/20	7	33.37	1	32.95	33.70	6	7,327	0.08%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/18	1	32.05	1	32.25	32.15	0	7,757	0.00%
2019/06/17	0	0.00	1	32.15	32.25	-1	7,868	-0.01%
2019/06/13	1	32.50	1	32.70	32.65	0	7,961	0.00%
2019/06/12	1	31.80	2	32.13	32.30	-1	7,865	-0.01%
2019/06/11	1	31.90	0	0.00	31.70	1	7,877	0.01%
2019/06/04	0	0.00	1	31.30	31.10	-1	8,331	-0.01%
2019/06/03	1	30.90	0	0.00	31.05	1	8,323	0.01%
2019/05/31	0	0.00	1	32.40	32.00	-1	8,202	-0.01%
2019/05/30	1	32.20	0	0.00	31.95	1	8,176	0.01%
2019/05/29	1	31.80	1	32.10	32.70	0	8,135	0.00%
2019/05/27	0	0.00	335	30.07	30.95	-335	8,098	-4.14%	大賣/鉅額交易
2019/05/24	1	30.65	1	31.10	30.25	0	8,087	0.00%
2019/05/23	3	30.50	11	30.42	30.80	-8	8,036	-0.10%
2019/05/21	2	33.28	1	33.50	33.25	1	7,838	0.01%
2019/05/20	10	34.80	0	0.00	33.65	10	7,855	0.13%
2019/05/17	0	0.00	1	34.55	34.50	-1	7,864	-0.01%
2019/05/15	1	33.30	0	0.00	33.50	1	7,953	0.01%
2019/05/14	6	31.88	6	32.16	32.60	0	7,996	0.00%
2019/05/10	2	34.65	1	34.30	33.95	1	7,912	0.01%
2019/05/09	3	35.70	6	35.60	35.05	-3	7,883	-0.04%
2019/05/08	5	36.29	0	0.00	36.60	5	7,993	0.06%
2019/05/07	0	0.00	4	36.91	36.95	-4	8,205	-0.05%
2019/05/06	4	37.06	2	37.15	36.70	2	8,284	0.02%
2019/05/03	1	37.30	4	38.04	37.90	-3	8,241	-0.04%
2019/05/02	3	37.05	0	0.00	37.40	3	8,187	0.04%
2019/04/29	5	36.80	3	36.40	36.25	2	8,146	0.02%
2019/04/25	5	38.03	13	37.98	37.85	-8	8,169	-0.10%
2019/04/23	5	37.55	6	37.85	37.80	-1	8,109	-0.01%
2019/04/19	572	38.15	0	0.00	38.35	572	8,029	7.12%	大買/鉅額交易
2019/04/18	1,180	37.88	0	0.00	37.35	1,180	7,983	14.78%	大買/鉅額交易
2019/04/17	3	37.90	4	37.65	37.50	-1	7,919	-0.01%
2019/04/16	0	0.00	2	37.80	37.35	-2	7,788	-0.03%
2019/04/15	1	37.70	3	37.52	37.15	-2	7,682	-0.03%
2019/04/12	0	0.00	6	35.90	36.30	-6	7,588	-0.08%
2019/04/11	4	36.39	0	0.00	36.20	4	7,488	0.05%
2019/04/10	15	37.78	11	38.10	37.25	4	7,275	0.05%
2019/04/09	965	36.83	24	37.11	37.20	941	6,956	13.53%	大買/鉅額交易
2019/04/02	3	34.35	1	34.30	34.15	2	6,334	0.03%
2019/04/01	7	33.99	1	34.15	33.95	6	6,285	0.10%
2019/03/29	2	33.85	0	0.00	34.50	2	6,158	0.03%
2019/03/21	1	35.10	0	0.00	35.10	1	6,491	0.02%
2019/03/19	0	0.00	1	33.40	33.35	-1	7,144	-0.01%
2019/03/15	0	0.00	3	33.87	34.10	-3	7,280	-0.04%
2019/03/13	2	34.05	0	0.00	34.05	2	7,331	0.03%
2019/03/12	0	0.00	60	34.12	34.70	-60	7,213	-0.83%
2019/03/11	0	0.00	9	33.16	33.55	-9	7,122	-0.13%
2019/03/08	1	32.00	0	0.00	32.35	1	7,322	0.01%
2019/03/07	0	0.00	3	32.88	32.60	-3	7,370	-0.04%
2019/03/06	2	32.60	0	0.00	32.60	2	7,460	0.03%
2019/03/05	0	0.00	3	32.83	32.75	-3	7,619	-0.04%
2019/02/27	2	31.65	2	32.00	32.25	0	7,836	0.00%
2019/02/26	8	32.29	0	0.00	32.20	8	8,037	0.10%
2019/02/22	5	32.82	1	32.95	32.95	4	8,149	0.05%
2019/02/21	0	0.00	1	33.20	33.10	-1	8,252	-0.01%
2019/02/20	0	0.00	7	33.56	33.10	-7	8,506	-0.08%
2019/02/19	0	0.00	7	32.76	33.00	-7	8,725	-0.08%
2019/02/18	4	31.90	2	31.95	32.00	2	8,776	0.02%
2019/02/15	3	32.65	0	0.00	32.45	3	8,974	0.03%
2019/02/14	60	33.45	0	0.00	32.95	60	9,148	0.66%
2019/01/29	2	32.35	0	0.00	32.45	2	9,548	0.02%
2019/01/28	14	32.21	10	32.10	32.10	4	9,420	0.04%
2019/01/22	1	29.70	1	29.95	29.40	0	9,377	0.00%
2019/01/17	0	0.00	8	29.20	29.20	-8	9,525	-0.08%
2019/01/15	3	30.25	0	0.00	30.30	3	9,452	0.03%
2019/01/14	0	0.00	1	29.90	29.95	-1	9,470	-0.01%
2019/01/11	1	29.55	0	0.00	29.55	1	9,515	0.01%
2019/01/09	0	0.00	1	30.60	30.55	-1	9,464	-0.01%
2019/01/03	0	0.00	1	30.90	30.30	-1	9,665	-0.01%
2019/01/02	1	30.35	0	0.00	30.25	1	9,698	0.01%
2018/12/27	2	31.00	3	31.22	30.25	-1	9,932	-0.01%
2018/12/25	0	0.00	1	30.35	30.25	-1	10,109	-0.01%
2018/12/24	1	30.35	0	0.00	30.30	1	10,397	0.01%
2018/12/21	0	0.00	1	30.45	30.50	-1	10,443	-0.01%
2018/12/20	13	30.42	5	29.91	29.70	8	10,349	0.08%
2018/12/19	0	0.00	11	31.89	31.85	-11	10,170	-0.11%
2018/12/18	6	31.98	2	32.00	31.90	4	10,041	0.04%
2018/12/17	1	31.70	2	32.10	32.20	-1	10,053	-0.01%
2018/12/14	15	33.10	1	32.20	31.85	14	10,062	0.14%
2018/12/13	5	33.98	40	34.66	33.50	-35	9,881	-0.35%
2018/12/12	0	0.00	27	32.34	32.60	-27	8,813	-0.31%
2018/12/11	11	32.35	3	32.60	32.00	8	8,820	0.09%
2018/12/10	0	0.00	20	30.82	30.70	-20	8,730	-0.23%
2018/12/07	5	31.50	0	0.00	31.80	5	8,751	0.06%
2018/12/06	5	31.70	0	0.00	31.70	5	8,775	0.06%
2018/12/05	5	32.50	1	32.55	32.70	4	8,855	0.05%
2018/12/04	6	33.23	10	33.53	33.45	-4	8,873	-0.05%
2018/12/03	10	33.80	3	33.00	33.50	7	8,805	0.08%
2018/11/29	5	32.10	1	31.60	31.50	4	8,644	0.05%
2018/11/28	13	31.83	0	0.00	31.80	13	8,697	0.15%
2018/11/27	16	32.37	0	0.00	32.40	16	8,626	0.19%
2018/11/23	1	29.70	1	29.90	29.85	0	8,610	0.00%
2018/11/21	2	31.00	1	31.35	32.25	1	8,561	0.01%
2018/11/20	0	0.00	1	31.50	31.60	-1	8,677	-0.01%
2018/11/16	2	31.03	4	31.66	32.00	-2	8,521	-0.02%
2018/11/14	2	30.20	3	30.33	30.40	-1	8,442	-0.01%
2018/11/09	0	0.00	1	27.20	28.30	-1	8,118	-0.01%
2018/11/07	5	24.95	5	25.35	25.40	0	7,820	0.00%
2018/11/06	5	25.90	5	24.95	24.95	0	7,996	0.00%
2018/11/05	5	26.12	5	26.05	26.05	0	8,003	0.00%
2018/11/02	5	25.90	6	26.30	26.30	-1	8,026	-0.01%
2018/11/01	5	24.80	5	25.25	25.30	0	7,918	0.00%
2018/10/19	1	23.00	5	23.90	23.90	-4	8,859	-0.05%
2018/10/17	0	0.00	1	23.60	23.70	-1	8,998	-0.01%
2018/10/15	0	0.00	2	24.55	24.50	-2	9,156	-0.02%
2018/10/11	0	0.00	15	23.60	23.60	-15	9,310	-0.16%
2018/10/09	10	26.27	1	26.25	26.20	9	9,330	0.10%
2018/10/08	2	26.68	1	26.30	26.65	1	9,758	0.01%
2018/10/05	6	26.00	1	27.60	26.20	5	9,945	0.05%
2018/10/02	2	30.10	8	29.59	28.95	-6	11,130	-0.05%
2018/09/27	0	0.00	2	31.90	31.80	-2	10,889	-0.02%
2018/09/19	5	31.95	0	0.00	31.30	5	10,761	0.05%
2018/09/14	3	31.55	0	0.00	32.50	3	10,701	0.03%
2018/09/12	1	31.25	1	31.45	31.00	0	10,627	0.00%
2018/09/11	1	30.85	2	31.18	31.95	-1	10,650	-0.01%
2018/09/10	0	0.00	1	32.20	32.05	-1	10,611	-0.01%
2018/09/07	1	33.70	1	34.00	33.30	0	10,656	0.00%
2018/08/31	1	37.10	6	37.09	36.70	-5	10,639	-0.05%
2018/08/29	6	35.84	0	0.00	35.70	6	10,814	0.06%
2018/08/23	1	34.40	1	33.85	34.10	0	10,966	0.00%
2018/08/22	1	34.00	1	34.55	33.75	0	10,906	0.00%
2018/08/20	2	34.75	0	0.00	34.50	2	11,315	0.02%
2018/08/17	0	0.00	1	36.35	36.00	-1	11,326	-0.01%
2018/08/16	0	0.00	1	36.65	36.65	-1	11,348	-0.01%
2018/08/15	11	37.90	11	38.15	37.90	0	11,589	0.00%
2018/08/13	1	36.35	1	36.05	35.50	0	12,287	0.00%
2018/08/10	0	0.00	2	38.08	37.55	-2	12,187	-0.02%
2018/08/03	0	0.00	10	38.20	39.00	-10	12,550	-0.08%
2018/08/02	1	37.75	1	38.00	37.65	0	12,638	0.00%
2018/07/30	1	38.95	1	39.65	38.85	0	13,019	0.00%
2018/07/27	15	39.97	10	39.75	40.05	5	12,973	0.04%
2018/07/26	42	40.15	30	40.27	40.70	12	12,803	0.09%
2018/07/25	1	38.70	0	0.00	37.90	1	12,359	0.01%
2018/07/23	0	0.00	2	37.65	37.60	-2	12,360	-0.02%
2018/07/19	0	0.00	4	37.88	37.15	-4	12,298	-0.03%
2018/07/18	4	38.04	17	38.21	37.80	-13	12,405	-0.10%
2018/07/16	12	38.61	3	38.08	38.65	9	12,343	0.07%
2018/07/13	3	38.02	2	37.70	37.05	1	11,991	0.01%
2018/07/12	11	37.37	11	37.72	37.55	0	11,975	0.00%
2018/07/11	6	35.88	8	36.60	37.15	-2	11,380	-0.02%
2018/07/06	1	31.35	1	30.85	31.20	0	11,464	0.00%
2018/07/03	0	0.00	1	32.35	32.10	-1	13,006	-0.01%
2018/06/25	2	34.63	0	0.00	33.80	2	13,903	0.01%
2018/06/20	1	32.90	0	0.00	32.60	1	14,114	0.01%
2018/06/04	0	0.00	2	36.93	36.30	-2	13,518	-0.01%
2018/05/31	1	35.15	0	0.00	34.25	1	13,216	0.01%
2018/05/30	1	34.60	0	0.00	34.40	1	13,214	0.01%
2018/05/29	0	0.00	10	36.05	35.20	-10	13,382	-0.07%
2018/05/28	10	34.88	0	0.00	34.90	10	13,185	0.08%
2018/05/24	3	34.43	0	0.00	34.00	3	12,837	0.02%
2018/05/23	10	34.20	0	0.00	34.05	10	12,805	0.08%
2018/05/22	3	34.55	0	0.00	35.20	3	12,626	0.02%
2018/05/17	1	30.75	0	0.00	30.85	1	11,992	0.01%
2018/05/16	0	0.00	1	31.50	31.50	-1	12,003	-0.01%
2018/05/11	0	0.00	1	31.40	31.50	-1	12,508	-0.01%
2018/05/10	1	32.20	0	0.00	32.20	1	12,735	0.01%
2018/05/07	2	31.60	5	31.81	31.20	-3	14,808	-0.02%
2018/04/30	2	33.35	0	0.00	33.05	2	14,683	0.01%
2018/04/26	1	32.60	9	32.62	32.00	-8	15,227	-0.05%
2018/04/25	1	34.85	0	0.00	34.50	1	15,131	0.01%
2018/04/24	1	32.90	2	32.60	34.00	-1	15,052	-0.01%
2018/04/19	0	0.00	1	34.85	35.00	-1	14,655	-0.01%
2018/04/16	1	36.85	0	0.00	37.60	1	14,689	0.01%
2018/04/13	6	36.22	0	0.00	36.30	6	14,611	0.04%
2018/04/12	12	36.13	7	36.16	36.20	5	14,567	0.03%
2018/04/11	3	36.42	0	0.00	35.30	3	14,156	0.02%
2018/04/10	3	38.50	4	38.61	38.20	-1	13,821	-0.01%
2018/04/09	13	42.77	5	40.67	40.50	8	13,502	0.06%
2018/04/03	8	46.14	3	45.00	45.00	5	13,180	0.04%
2018/04/02	2	48.95	0	0.00	48.95	2	12,886	0.02%
2018/03/30	2	50.43	1	50.20	50.00	1	12,756	0.01%
2018/03/27	3	49.35	20	49.72	49.85	-17	12,570	-0.14%
2018/03/23	5	47.00	7	46.99	47.00	-2	12,330	-0.02%
2018/03/22	3	48.87	2	49.25	48.55	1	12,284	0.01%
2018/03/19	12	47.14	0	0.00	46.90	12	12,264	0.10%
2018/03/16	1	46.50	4	46.35	47.10	-3	12,420	-0.02%
2018/03/12	0	0.00	4	46.45	45.60	-4	13,218	-0.03%
2018/03/09	20	45.65	0	0.00	45.95	20	13,279	0.15%
2018/03/06	9	45.55	9	45.30	45.50	0	13,345	0.00%
2018/03/05	0	0.00	1	44.20	44.30	-1	13,349	-0.01%
2018/03/02	2	44.50	1	44.00	44.55	1	13,462	0.01%
2018/03/01	2	46.40	0	0.00	46.10	2	13,309	0.02%
2018/02/27	0	0.00	1	48.30	47.25	-1	13,353	-0.01%
2018/02/26	4	48.28	0	0.00	47.60	4	13,472	0.03%
2018/02/23	5	48.20	0	0.00	47.80	5	13,931	0.04%
2018/02/22	10	49.00	0	0.00	48.10	10	14,128	0.07%
2018/02/08	0	0.00	200	48.03	47.50	-200	16,522	-1.21%	大賣/鉅額交易
2018/02/07	0	0.00	3	49.03	49.00	-3	17,249	-0.02%
2018/02/06	2	45.58	6	46.50	46.50	-4	17,155	-0.02%
2018/02/02	6	50.73	1	50.90	49.70	5	16,783	0.03%
2018/02/01	3	53.80	2	54.90	51.40	1	16,594	0.01%
2018/01/31	17	56.29	13	56.55	53.10	4	16,249	0.02%
2018/01/30	222	54.10	21	53.15	53.10	201	14,707	1.37%	大買/鉅額交易
2018/01/29	0	0.00	5	50.50	51.50	-5	14,188	-0.04%
2018/01/26	5	49.90	0	0.00	49.85	5	14,070	0.04%
2018/01/25	0	0.00	11	50.23	49.50	-11	14,094	-0.08%
2018/01/23	0	0.00	1	51.60	50.30	-1	14,143	-0.01%
2018/01/22	0	0.00	4	50.30	53.40	-4	13,899	-0.03%
2018/01/17	1	49.15	1	48.90	48.30	0	13,689	0.00%
2018/01/15	3	49.30	0	0.00	48.60	3	13,971	0.02%
2018/01/11	1	49.60	0	0.00	49.45	1	13,887	0.01%
2018/01/10	3	49.08	0	0.00	49.40	3	13,737	0.02%
2018/01/05	1	45.90	0	0.00	46.30	1	13,568	0.01%
2018/01/02	0	0.00	8	45.65	45.55	-8	13,633	-0.06%