南電 (8046)-土銀券商分點個股進出

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

南電

(8046)

可現股當沖

股價
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335張
產業
上市電子零組件類股▼1.44%
1405人加入追蹤

立即追蹤
本地時間:13:35(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

南電 (8046)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	16	188.50	187.00	-16	2,855	-0.56%
2024/04/25	0	189.50	0	0.00	188.00	0	2,880	0.00%
2024/04/24	21	195.36	9.1	193.25	194.50	11.9	2,849	0.42%
2024/04/23	16	182.00	0	186.00	185.00	16	2,742	0.58%
2024/04/19	106	173.43	0	0.00	171.50	106	2,634	4.03%	大買/鉅額交易
2024/04/18	26	180.09	10	180.00	179.00	16	2,557	0.63%
2024/04/17	17.1	182.50	0	0.00	181.50	17.1	2,527	0.68%
2024/04/16	54.1	185.07	0	0.00	185.00	54.1	2,493	2.17%
2024/04/15	50	192.34	1	191.00	190.50	49	2,500	1.96%
2024/04/12	1	200.50	0	0.00	199.00	1	2,528	0.04%
2024/04/10	0	0.00	1	207.00	203.00	-1	2,740	-0.04%
2024/04/09	0	208.00	0	0.00	206.50	0	2,765	0.00%
2024/04/03	1	209.50	0	0.00	209.00	1	2,805	0.04%
2024/04/01	1	208.00	1.1	209.05	209.50	-0.1	2,812	0.00%
2024/03/29	4	200.51	3	198.50	200.50	1	2,785	0.04%
2024/03/28	14	199.43	7	199.00	198.00	7	2,778	0.25%
2024/03/26	0	205.50	0	0.00	204.00	0	2,872	0.00%
2024/03/19	0	0.00	1	211.50	211.50	-1	3,104	-0.03%
2024/03/18	0	0.00	0	210.50	211.00	0	3,115	0.00%
2024/03/15	8	201.75	0	0.00	202.00	8	3,110	0.26%
2024/03/13	0	204.00	0	0.00	203.00	0	3,126	0.00%
2024/03/08	3	202.50	3	203.00	206.50	0	3,322	0.00%
2024/03/07	13	204.23	1	203.50	203.50	12	3,378	0.36%
2024/03/06	4	205.75	0	0.00	206.00	4	3,388	0.12%
2024/03/04	0.2	209.56	0	0.00	209.00	0.2	3,442	0.00%
2024/02/29	9	207.33	0	0.00	211.50	9	3,458	0.26%
2024/02/27	17	211.62	2	211.00	210.50	15	3,424	0.44%
2024/02/23	0	221.50	0	0.00	221.50	0	3,390	0.00%
2024/02/22	1	226.49	0	0.00	225.00	1	3,425	0.03%
2024/02/21	1	227.50	1	229.00	228.00	0	3,411	0.00%
2024/02/19	0.6	231.00	4	230.63	230.50	-3.4	3,454	-0.10%
2024/02/15	0	225.00	0	0.00	224.50	0	3,465	0.00%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/01/31	1	227.50	1	228.00	227.00	0	3,579	0.00%
2024/01/30	3	227.67	0	0.00	227.00	3	3,603	0.08%
2024/01/29	0	0.00	1	227.00	228.00	-1	3,628	-0.03%
2024/01/25	1	224.50	2	225.50	224.50	-1	3,778	-0.03%
2024/01/24	1	225.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	0	228.50	227.50	0	3,825	0.00%
2024/01/22	1	223.00	0	226.00	225.00	1	3,827	0.03%
2024/01/19	0.1	221.00	1	222.50	221.50	-1	3,865	-0.02%
2024/01/18	0.1	217.92	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	1.1	222.87	0	0.00	218.50	1.1	3,917	0.03%
2024/01/15	7	224.50	0	0.00	224.00	7	3,890	0.18%
2024/01/12	1	229.00	0	0.00	229.00	1	3,882	0.03%
2024/01/08	4.1	224.50	1	224.50	224.50	3.1	3,978	0.08%
2024/01/05	4.1	228.27	0	0.00	227.00	4.1	3,914	0.10%
2024/01/04	11.1	233.67	0	0.00	231.00	11.1	3,860	0.29%
2024/01/03	5	245.90	0	0.00	243.00	5	3,772	0.13%
2024/01/02	1	250.00	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	4	250.38	251.50	-4	3,818	-0.10%
2023/12/28	2	247.50	2	247.75	248.00	0	3,827	0.00%
2023/12/27	0.1	249.00	0	0.00	250.00	0.1	3,836	0.00%
2023/12/22	3	244.50	0	0.00	241.50	3	3,974	0.08%
2023/12/19	5	245.99	0	0.00	244.50	5	3,977	0.13%
2023/12/14	1	250.53	7.4	251.88	252.00	-6.4	4,078	-0.16%
2023/12/13	0.1	249.00	1.1	249.95	250.00	-1	4,157	-0.02%
2023/12/12	6.1	250.83	0	0.00	248.00	6.1	4,381	0.14%
2023/12/11	0	0.00	2	252.25	252.50	-2	4,415	-0.05%
2023/12/08	4	250.62	0	0.00	250.00	4	4,443	0.09%
2023/12/07	3	247.50	0	0.00	247.00	3	4,529	0.07%
2023/12/06	1.2	250.25	1	253.00	249.00	0.2	4,527	0.00%
2023/12/05	0.3	251.00	0	253.00	252.50	0.3	4,476	0.01%
2023/12/04	1	242.00	3	246.67	250.50	-2	4,364	-0.05%
2023/12/01	2	245.00	0	0.00	249.50	2	4,269	0.05%
2023/11/30	1	248.00	5	248.50	248.00	-4	4,251	-0.09%
2023/11/28	0	0.00	5	242.50	245.00	-5	4,208	-0.12%
2023/11/24	0	239.50	0	0.00	238.00	0	4,195	0.00%
2023/11/22	4	238.38	0.1	238.00	237.00	3.9	4,265	0.09%
2023/11/21	5.1	243.51	0	0.00	242.50	5.1	4,264	0.12%
2023/11/17	0	0.00	0	238.00	237.00	0	4,269	0.00%
2023/11/15	6	235.58	10	236.00	235.50	-4	4,240	-0.09%
2023/11/13	0	0.00	1	232.00	230.50	-1	4,221	-0.02%
2023/11/09	2	228.75	0	0.00	227.50	2	4,200	0.05%
2023/11/08	10	231.00	1	232.50	231.00	9	4,201	0.21%
2023/11/03	1	233.00	1	236.50	232.50	0	4,199	0.00%
2023/11/01	0	0.00	1	238.50	240.00	-1	4,126	-0.02%
2023/10/31	0	0.00	1	236.00	236.00	-1	4,181	-0.02%
2023/10/30	1	231.50	0	0.00	232.00	1	4,263	0.02%
2023/10/26	4	232.50	0	0.00	229.00	4	4,322	0.09%
2023/10/25	4	237.25	0	0.00	238.00	4	4,282	0.09%
2023/10/24	4	235.38	0	0.00	238.00	4	4,327	0.09%
2023/10/23	4	237.50	0	0.00	237.00	4	4,353	0.09%
2023/10/20	5	238.80	0	0.00	239.50	5	4,398	0.11%
2023/10/19	5	247.10	0	0.00	242.50	5	4,421	0.11%
2023/10/18	4	252.50	0	0.00	250.50	4	4,439	0.09%
2023/10/16	4	252.50	0	0.00	253.00	4	4,580	0.09%
2023/10/13	1	256.00	0	0.00	257.00	1	4,789	0.02%
2023/10/12	4	257.75	0	0.00	256.50	4	4,835	0.08%
2023/10/11	0	0.00	2	258.50	260.00	-2	4,923	-0.04%
2023/10/06	4	258.38	0	0.00	251.50	4	5,040	0.08%
2023/10/05	4	261.75	0	0.00	260.50	4	5,050	0.08%
2023/10/04	4	256.13	0	0.00	264.00	4	5,058	0.08%
2023/10/03	5	265.90	1	262.00	262.00	4	5,070	0.08%
2023/09/28	2	264.25	0	0.00	266.50	2	5,182	0.04%
2023/09/27	2	261.50	0	0.00	265.00	2	5,166	0.04%
2023/09/26	4	266.38	1	265.00	263.00	3	5,193	0.06%
2023/09/22	4	258.25	0	0.00	267.00	4	5,138	0.08%
2023/09/21	1	261.50	1	263.50	263.50	0	5,088	0.00%
2023/09/20	7	264.86	1	260.50	260.50	6	5,100	0.12%
2023/09/19	2	271.50	0	0.00	271.00	2	5,047	0.04%
2023/09/18	2	271.25	0	0.00	272.50	2	4,983	0.04%
2023/09/15	0	0.00	9	268.39	272.00	-9	4,889	-0.18%
2023/09/14	3	256.33	0	0.00	259.00	3	4,683	0.06%
2023/09/13	11	258.41	0	0.00	257.50	11	4,665	0.24%
2023/09/12	0	0.00	3	256.33	260.50	-3	4,689	-0.06%
2023/09/11	1	248.00	0	0.00	251.00	1	4,724	0.02%
2023/09/06	1	249.50	0	0.00	249.00	1	4,890	0.02%
2023/09/05	2	247.50	1	246.50	248.00	1	4,945	0.02%
2023/08/31	0.1	242.50	10	242.50	241.50	-9.9	5,234	-0.19%
2023/08/24	5	236.00	1	240.50	239.50	4	5,579	0.07%
2023/08/22	0	0.00	1	228.00	229.50	-1	5,872	-0.02%
2023/08/18	1	232.00	1	231.00	231.00	0	6,247	0.00%
2023/08/17	5	236.50	0	0.00	236.50	5	6,326	0.08%
2023/08/16	1	240.00	0	0.00	236.00	1	6,441	0.02%
2023/08/10	0	0.00	3	243.00	238.50	-3	6,828	-0.04%
2023/08/07	5	251.40	1	250.50	250.50	4	6,877	0.06%
2023/08/04	1	247.00	0	0.00	252.50	1	6,923	0.01%
2023/08/02	2	251.75	0	0.00	251.50	2	7,040	0.03%
2023/07/26	0	0.00	10	260.50	254.50	-10	7,344	-0.14%
2023/07/25	1	262.00	8	263.81	258.00	-7	7,480	-0.09%
2023/07/20	1	270.00	2	267.00	267.00	-1	7,689	-0.01%
2023/07/19	1	270.00	0	0.00	266.50	1	7,723	0.01%
2023/07/18	2	274.75	2	273.00	275.50	0	7,678	0.00%
2023/07/17	1	261.50	1	264.50	262.50	0	7,491	0.00%
2023/07/14	4	266.50	4	265.00	266.00	0	7,540	0.00%
2023/07/13	0	0.00	2	269.25	264.50	-2	7,468	-0.03%
2023/07/12	3	251.67	4	253.75	254.50	-1	7,352	-0.01%
2023/07/11	0	0.00	1	247.00	247.00	-1	7,336	-0.01%
2023/07/07	5	247.70	1	246.50	246.50	4	7,447	0.05%
2023/07/05	6	262.75	1	261.50	261.50	5	7,356	0.07%
2023/07/04	4	262.63	3	262.83	262.00	1	7,334	0.01%
2023/06/29	1	262.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	2	262.50	0	0.00	262.00	2	7,679	0.03%
2023/06/27	0	269.00	0	0.00	268.50	0	7,779	0.00%
2023/06/21	1	279.50	0	0.00	278.00	1	8,025	0.01%
2023/06/20	1	278.00	1	282.00	281.50	0	8,127	0.00%
2023/06/19	1	277.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	279.50	1	281.50	279.50	0	8,322	0.00%
2023/06/15	1	281.50	1	286.00	281.00	0	8,296	0.00%
2023/06/08	2	283.00	0	0.00	282.00	2	8,401	0.02%
2023/06/07	4	292.88	58	291.59	290.00	-54	8,463	-0.64%
2023/06/06	3	298.83	0	0.00	296.50	3	8,514	0.04%
2023/06/02	0	0.00	2	307.50	308.00	-2	8,495	-0.02%
2023/06/01	1	299.00	0	0.00	298.50	1	8,464	0.01%
2023/05/30	3	296.17	0	0.00	294.00	3	8,725	0.03%
2023/05/29	1	297.00	10	303.80	302.50	-9	8,686	-0.10%
2023/05/26	1	309.50	2	310.25	303.00	-1	8,597	-0.01%
2023/05/25	4.2	300.14	6	301.92	302.50	-1.8	8,464	-0.02%
2023/05/24	2.2	288.59	4	291.38	292.00	-1.8	8,223	-0.02%
2023/05/23	2	283.00	2	284.75	289.00	0	8,138	0.00%
2023/05/22	6	283.50	4	282.75	281.50	2	8,079	0.02%
2023/05/19	0	0.00	2	291.25	293.00	-2	7,965	-0.03%
2023/05/18	3	289.00	1	285.50	285.50	2	7,929	0.03%
2023/05/17	1	288.50	1	287.50	286.50	0	7,927	0.00%
2023/05/16	2	290.25	4	289.38	288.50	-2	7,854	-0.03%
2023/05/15	2	285.25	2	282.00	281.00	0	7,773	0.00%
2023/05/12	1	281.00	1	282.00	287.00	0	7,789	0.00%
2023/05/11	1	282.00	1	278.00	278.00	0	7,758	0.00%
2023/05/10	1	285.50	1	283.50	282.50	0	7,761	0.00%
2023/05/09	1	285.00	3	286.33	287.50	-2	7,767	-0.03%
2023/05/08	4	283.75	5	282.90	281.00	-1	7,773	-0.01%
2023/05/05	0	0.00	2	277.00	277.50	-2	7,758	-0.03%
2023/05/04	2	268.50	1	273.00	272.50	1	7,857	0.01%
2023/05/03	0	0.00	1	277.50	276.00	-1	7,900	-0.01%
2023/05/02	0	0.00	1	273.50	277.50	-1	7,915	-0.01%
2023/04/28	0	0.00	7	275.71	274.50	-7	7,942	-0.09%
2023/04/26	2	264.50	4	265.63	269.00	-2	7,812	-0.03%
2023/04/25	4	260.00	2	269.50	258.00	2	7,838	0.03%
2023/04/24	1	267.00	2	266.25	268.50	-1	7,743	-0.01%
2023/04/21	1	260.00	0	0.00	260.00	1	7,734	0.01%
2023/04/19	2.1	259.22	1	254.50	254.00	1.1	7,858	0.01%
2023/04/18	0	0.00	2	265.50	263.00	-2	7,907	-0.03%
2023/04/17	2	259.25	2	264.00	264.50	0	8,079	0.00%
2023/04/13	3	267.00	0	0.00	264.00	3	8,265	0.04%
2023/04/12	1	271.50	1	274.50	274.50	0	8,201	0.00%
2023/04/06	6	272.42	0	0.00	274.50	6	8,283	0.07%
2023/03/31	3	283.67	3	287.00	283.00	0	8,310	0.00%
2023/03/30	1	279.50	4	280.25	281.00	-3	8,315	-0.04%
2023/03/28	2	275.75	1	273.50	273.50	1	8,836	0.01%
2023/03/27	1	287.50	0	0.00	285.50	1	8,862	0.01%
2023/03/24	3	286.17	7	287.14	286.50	-4	9,014	-0.04%
2023/03/23	1	276.00	3	278.67	280.50	-2	8,871	-0.02%
2023/03/22	1	273.50	2	277.25	275.50	-1	8,921	-0.01%
2023/03/21	1	270.00	6	268.83	269.00	-5	8,944	-0.06%
2023/03/20	3	262.17	6	263.50	262.50	-3	8,933	-0.03%
2023/03/15	0	0.00	3	263.00	259.50	-3	9,580	-0.03%
2023/03/14	2	261.00	1	260.00	260.00	1	9,712	0.01%
2023/03/13	2	266.00	6	263.67	266.00	-4	9,889	-0.04%
2023/03/10	4	263.38	5	267.00	260.00	-1	9,931	-0.01%
2023/03/09	3	265.67	13	266.08	266.50	-10	10,174	-0.10%
2023/03/08	2	262.75	7	261.64	263.00	-5	10,063	-0.05%
2023/03/07	3	258.50	0	0.00	258.50	3	10,084	0.03%
2023/03/06	3	262.33	0	0.00	261.00	3	10,128	0.03%
2023/03/03	3	260.00	6	260.17	259.00	-3	10,261	-0.03%
2023/03/02	1	250.00	9	244.00	250.50	-8	10,165	-0.08%
2023/03/01	1	241.00	3	239.83	240.50	-2	10,116	-0.02%
2023/02/24	9	236.28	1	235.00	235.00	8	10,158	0.08%
2023/02/23	2	240.25	2	243.00	243.00	0	10,183	0.00%
2023/02/22	0	0.00	1	241.00	240.00	-1	10,408	-0.01%
2023/02/17	0	0.00	0.4	245.85	245.50	-0.4	11,153	0.00%
2023/02/16	0	0.00	1	247.50	247.50	-1	11,793	-0.01%
2023/02/15	0	0.00	6.3	242.49	244.00	-6.3	11,900	-0.05%
2023/02/14	0	0.00	1.1	238.62	238.50	-1.1	11,952	-0.01%
2023/02/10	1.1	238.08	0.1	238.00	237.00	1	12,572	0.01%
2023/02/09	1.2	242.34	2	242.75	243.00	-0.8	12,694	-0.01%
2023/02/08	2	245.00	0	0.00	244.00	2	12,976	0.02%
2023/02/06	6	239.42	1	242.50	239.00	5	13,207	0.04%
2023/02/03	2.1	259.76	0	0.00	255.00	2.1	13,161	0.02%
2023/02/02	2.1	259.06	3	262.33	264.50	-0.9	13,207	-0.01%
2023/02/01	1	255.50	1	255.50	255.50	0	13,225	0.00%
2023/01/31	1.1	243.14	2	244.50	243.00	-1	13,197	-0.01%
2023/01/30	0	239.50	2	244.75	246.00	-2	13,404	-0.01%
2023/01/16	1	235.00	1	234.00	233.00	0	13,839	0.00%
2023/01/13	5	234.70	1	236.50	230.00	4	14,000	0.03%
2023/01/12	2	233.25	0	0.00	232.00	2	14,152	0.01%
2023/01/11	4	235.38	0	0.00	234.00	4	14,447	0.03%
2023/01/10	4	233.00	0	0.00	236.50	4	14,660	0.03%
2023/01/09	0	0.00	1.3	235.12	236.00	-1.3	14,843	-0.01%
2023/01/06	1.3	226.39	1.2	227.16	227.50	0.1	14,819	0.00%
2023/01/05	3	218.50	1	225.00	219.50	2	14,815	0.01%
2023/01/04	13	225.38	2	223.00	223.00	11	14,728	0.07%
2023/01/03	0	0.00	10	230.70	233.00	-10	14,662	-0.07%
2022/12/30	3	227.33	50	229.07	227.00	-47	14,732	-0.32%
2022/12/29	1	228.50	0	0.00	231.00	1	14,768	0.01%
2022/12/28	2	233.50	2	233.25	231.50	0	14,913	0.00%
2022/12/27	1	240.00	1	238.00	238.00	0	15,074	0.00%
2022/12/23	0	0.00	0.1	240.50	242.00	-0.1	15,276	0.00%
2022/12/22	3	239.33	1	243.00	243.00	2	15,283	0.01%
2022/12/21	4.1	237.23	3	238.33	237.00	1.1	15,279	0.01%
2022/12/20	6	243.33	2	242.00	241.50	4	15,189	0.03%
2022/12/16	5.1	262.39	2	260.00	260.00	3.1	14,855	0.02%
2022/12/15	2.4	272.65	0	0.00	274.00	2.4	14,757	0.02%
2022/12/14	1	271.50	2	274.50	274.00	-1	14,743	-0.01%
2022/12/13	3	273.33	1	270.00	270.00	2	14,790	0.01%
2022/12/12	2	280.50	1	281.00	281.00	1	14,675	0.01%
2022/12/09	3.1	288.40	4	289.75	281.50	-0.9	14,751	-0.01%
2022/12/08	3	279.00	3.1	284.84	287.00	-0.1	14,641	0.00%
2022/12/07	12	285.29	8	281.44	278.50	4	14,622	0.03%
2022/12/06	2	309.00	6	310.83	304.50	-4	14,293	-0.03%
2022/12/05	7	305.36	4.3	309.94	310.50	2.7	14,155	0.02%
2022/12/02	2.3	288.20	2	292.25	295.50	0.3	13,957	0.00%
2022/12/01	3	284.83	13	285.65	286.50	-10	13,977	-0.07%
2022/11/30	2	268.25	3	269.67	269.50	-1	13,656	-0.01%
2022/11/29	4	268.38	0	0.00	267.00	4	13,768	0.03%
2022/11/28	1	271.50	1	274.00	273.00	0	13,889	0.00%
2022/11/25	0	0.00	2.1	273.96	271.00	-2.1	14,066	-0.01%
2022/11/24	1	261.50	4	268.00	270.00	-3	13,891	-0.02%
2022/11/23	2	261.25	1	259.00	259.00	1	13,814	0.01%
2022/11/21	1	259.00	0	0.00	261.00	1	13,867	0.01%
2022/11/18	15.1	263.28	4	260.88	258.00	11.1	13,855	0.08%
2022/11/17	8	268.31	1	267.50	267.50	7	13,777	0.05%
2022/11/16	3	265.50	1	270.00	272.50	2	13,810	0.01%
2022/11/15	0.1	264.50	3	265.00	270.50	-2.9	13,909	-0.02%
2022/11/14	4	265.13	6	268.75	263.00	-2	13,834	-0.01%
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	1	233.50	2	232.00	233.50	-1	13,309	-0.01%
2022/11/09	6	232.08	3	232.50	234.50	3	13,340	0.02%
2022/11/08	1	218.50	8	220.88	219.00	-7	13,260	-0.05%
2022/11/07	2	214.50	4	215.13	214.50	-2	13,156	-0.02%
2022/11/04	4	211.88	0	0.00	217.00	4	13,147	0.03%
2022/11/03	5	215.70	1	212.57	217.00	4	12,958	0.03%
2022/11/02	3	210.00	2	213.00	217.50	1	12,985	0.01%
2022/11/01	2	210.25	1	211.00	208.50	1	12,849	0.01%
2022/10/31	2	210.50	1	213.50	211.50	1	12,874	0.01%
2022/10/28	1	207.50	5	207.30	208.50	-4	12,879	-0.03%
2022/10/27	0	203.00	0	0.00	207.00	0	12,750	0.00%
2022/10/26	5	204.20	5	202.10	199.50	0	12,741	0.00%
2022/10/25	3	209.00	2	207.00	207.00	1	12,665	0.01%
2022/10/24	2	205.25	6	209.75	207.50	-4	12,654	-0.03%
2022/10/21	2	201.00	0	0.00	195.00	2	12,710	0.02%
2022/10/20	7	198.21	0	0.00	199.50	7	12,735	0.05%
2022/10/19	0	0.00	1	210.00	205.00	-1	12,665	-0.01%
2022/10/18	1	196.00	2	196.00	201.00	-1	12,497	-0.01%
2022/10/17	2	188.25	1	194.00	195.00	1	12,474	0.01%
2022/10/14	0	0.00	2	195.50	195.50	-2	12,509	-0.02%
2022/10/12	1	190.50	1	191.50	189.00	0	12,571	0.00%
2022/10/11	2	190.50	1	195.50	187.50	1	12,616	0.01%
2022/10/07	0	205.00	0	0.00	204.00	0	12,604	0.00%
2022/10/06	1	205.00	2	202.00	207.00	-1	12,628	-0.01%
2022/10/05	1	202.50	1	203.00	200.50	0	12,668	0.00%
2022/10/04	2	196.00	2	195.75	198.00	0	12,570	0.00%
2022/10/03	1	188.00	10	188.25	188.50	-9	12,519	-0.07%
2022/09/30	3	185.00	2	184.00	189.00	1	12,630	0.01%
2022/09/29	0	0.00	1	192.00	186.00	-1	12,684	-0.01%
2022/09/28	2	191.00	3	187.50	187.00	-1	12,715	-0.01%
2022/09/27	1	194.00	0.2	200.00	200.00	0.8	12,759	0.01%
2022/09/23	1	205.00	0	0.00	205.00	1	12,722	0.01%
2022/09/22	2	207.00	2	207.25	207.00	0	12,698	0.00%
2022/09/19	0	0.00	2	221.50	222.00	-2	12,513	-0.02%
2022/09/16	1	228.50	0	0.00	221.50	1	12,492	0.01%
2022/09/15	1	228.00	1	231.00	228.00	0	12,403	0.00%
2022/09/14	3	229.17	1	229.50	229.50	2	12,408	0.02%
2022/09/13	1	243.00	0	0.00	240.00	1	12,285	0.01%
2022/09/12	0	0.00	1	248.00	246.50	-1	12,262	-0.01%
2022/09/08	1	242.00	2	241.75	242.00	-1	12,336	-0.01%
2022/09/07	21	243.33	20	244.88	242.00	1	12,397	0.01%
2022/09/06	0	0.00	10	252.60	250.50	-10	12,319	-0.08%
2022/09/05	2	247.75	1	247.50	247.50	1	12,305	0.01%
2022/09/02	2	247.75	2	248.75	243.00	0	12,206	0.00%
2022/09/01	5	257.30	2	244.50	244.50	3	12,032	0.02%
2022/08/31	0	0.00	1	270.00	270.50	-1	11,794	-0.01%
2022/08/30	1	267.00	1	267.00	267.50	0	11,767	0.00%
2022/08/29	4	260.38	13	261.65	266.50	-9	11,715	-0.08%
2022/08/26	6	280.83	7	278.57	278.00	-1	11,605	-0.01%
2022/08/25	3	273.33	1	276.00	276.00	2	11,562	0.02%
2022/08/24	3	270.50	3	270.50	270.00	0	11,603	0.00%
2022/08/23	5	281.40	6	276.25	274.00	-1	11,453	-0.01%
2022/08/22	21	297.14	16	290.59	288.00	5	11,245	0.04%
2022/08/19	6	287.08	5	285.70	295.00	1	10,925	0.01%
2022/08/18	4	271.38	3	278.17	281.50	1	10,763	0.01%
2022/08/17	3	279.00	2	279.50	278.00	1	10,705	0.01%
2022/08/16	8	283.50	7	278.71	277.00	1	10,591	0.01%
2022/08/15	6	271.83	6	276.08	282.00	0	10,432	0.00%
2022/08/12	1	256.00	2	259.50	261.50	-1	10,094	-0.01%
2022/08/11	19	255.50	21	256.10	254.00	-2	9,930	-0.02%
2022/08/10	2	250.25	0	0.00	245.50	2	9,778	0.02%
2022/08/09	6	249.83	3	251.00	249.00	3	9,654	0.03%
2022/08/08	1	241.00	1	245.00	246.50	0	9,525	0.00%
2022/08/05	1	245.00	2	245.00	244.00	-1	9,468	-0.01%
2022/08/04	5	235.80	5	235.50	234.50	0	9,353	0.00%
2022/08/02	2	234.75	1	235.50	238.00	1	9,128	0.01%
2022/08/01	2	235.25	7	242.29	243.50	-5	8,992	-0.06%
2022/07/29	2	242.50	8	242.19	240.50	-6	8,840	-0.07%
2022/07/28	10	253.85	0	0.00	238.50	10	8,673	0.12%
2022/07/27	1	254.00	1	259.50	263.50	0	8,248	0.00%
2022/07/26	2	258.00	1	254.50	254.50	1	7,993	0.01%
2022/07/25	9	276.56	0	0.00	272.00	9	7,811	0.12%
2022/07/22	4	279.50	0	0.00	278.50	4	7,679	0.05%
2022/07/21	0	0.00	1	275.50	282.00	-1	7,498	-0.01%
2022/07/20	5	268.90	8	265.06	266.50	-3	7,230	-0.04%
2022/07/19	2	254.75	0	0.00	253.00	2	7,063	0.03%
2022/07/18	2	259.00	1	262.00	259.00	1	7,012	0.01%
2022/07/15	3	249.00	4	251.63	253.50	-1	6,872	-0.01%
2022/07/14	2	240.00	2	244.50	247.00	0	6,744	0.00%
2022/07/13	3	246.00	1	252.00	242.00	2	6,583	0.03%
2022/07/12	2	241.75	1	243.00	238.50	1	6,465	0.02%
2022/07/11	4	255.38	2	256.00	248.50	2	6,373	0.03%
2022/07/08	3	261.63	2	263.50	262.00	1	6,216	0.02%
2022/07/06	0	0.00	1	249.00	243.00	-1	5,833	-0.02%
2022/07/05	3	241.00	17	246.74	247.00	-14	5,761	-0.24%
2022/07/04	0	0.00	10	247.80	244.00	-10	5,570	-0.18%
2022/07/01	18	248.44	147	247.87	244.00	-129	5,428	-2.38%	大賣/鉅額交易
2022/06/30	35	262.13	1	261.50	260.50	34	5,294	0.64%
2022/06/29	26	274.69	0	0.00	273.50	26	5,213	0.50%
2022/06/27	0	0.00	1	312.50	312.50	-1	5,099	-0.02%
2022/06/24	4	284.50	0	0.00	284.50	4	5,038	0.08%
2022/06/23	11	288.55	2	288.25	286.50	9	4,981	0.18%
2022/06/22	6	293.00	0	0.00	294.00	6	4,931	0.12%
2022/06/21	2	307.58	0	0.00	314.00	2	4,846	0.04%
2022/06/20	12	301.92	0	0.00	299.00	12	4,812	0.25%
2022/06/17	1	321.00	1	314.00	316.00	0	4,736	0.00%
2022/06/16	3	331.00	1	322.50	316.00	2	4,613	0.04%
2022/06/15	12	328.63	2	338.50	329.50	10	4,489	0.22%
2022/06/14	25	339.06	1	342.00	343.00	24	4,421	0.54%
2022/06/13	10	347.60	0	0.00	345.00	10	4,377	0.23%
2022/06/10	8	361.50	0	0.00	365.00	8	4,379	0.18%
2022/06/02	5	365.60	14	368.50	372.00	-9	4,373	-0.21%
2022/06/01	12	373.21	0	0.00	371.00	12	4,385	0.27%
2022/05/31	1	393.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	74	393.74	395.00	-74	4,324	-1.71%
2022/05/27	0	0.00	17	376.38	376.50	-17	4,282	-0.40%
2022/05/26	6	368.00	0	0.00	368.00	6	4,372	0.14%
2022/05/25	11	372.91	0	0.00	381.00	11	4,314	0.25%
2022/05/24	7	384.50	0	0.00	380.00	7	4,219	0.17%
2022/05/23	10	397.00	0	0.00	397.50	10	4,195	0.24%
2022/05/19	0	0.00	1	401.50	407.50	-1	4,241	-0.02%
2022/05/18	1	415.50	8	412.13	414.00	-7	4,263	-0.16%
2022/05/16	2	409.75	1	402.50	401.00	1	4,301	0.02%
2022/05/13	1	390.00	1	394.50	398.00	0	4,277	0.00%
2022/05/10	11	387.82	0	0.00	404.00	11	4,228	0.26%
2022/05/06	3	395.67	0	0.00	401.50	3	4,351	0.07%
2022/05/05	0	0.00	7	418.93	418.00	-7	4,332	-0.16%
2022/05/04	1	399.00	4	402.63	398.50	-3	4,312	-0.07%
2022/04/29	0	0.00	7	408.36	404.00	-7	4,417	-0.16%
2022/04/27	6	387.00	0	0.00	409.00	6	4,415	0.14%
2022/04/26	6	407.33	0	0.00	406.00	6	4,382	0.14%
2022/04/25	16	406.94	1	406.00	406.50	15	4,401	0.34%
2022/04/18	5	423.00	0	0.00	440.50	5	4,468	0.11%
2022/04/15	6	445.58	0	0.00	441.00	6	4,550	0.13%
2022/04/12	1	450.00	0	0.00	454.00	1	4,575	0.02%
2022/04/11	25	473.48	0	0.00	455.00	25	4,551	0.55%
2022/04/08	4	502.00	0	0.00	498.00	4	4,520	0.09%
2022/04/06	2	508.00	0	0.00	516.00	2	4,446	0.04%
2022/03/30	1	541.00	20	535.70	537.00	-19	4,433	-0.43%
2022/03/29	1	521.00	1	520.00	522.00	0	4,437	0.00%
2022/03/25	0	0.00	7	522.00	518.00	-7	4,437	-0.16%
2022/03/23	1	512.00	1	518.00	514.00	0	4,439	0.00%
2022/03/18	1	479.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	1	487.00	489.50	-1	4,508	-0.02%
2022/03/16	0	0.00	1	460.50	460.00	-1	4,481	-0.02%
2022/03/15	1	457.00	0	0.00	458.50	1	4,464	0.02%
2022/03/11	1	503.00	1	489.00	489.00	0	4,433	0.00%
2022/03/09	0	483.00	0	0.00	486.50	0	4,471	0.00%
2022/03/08	5	481.60	0	0.00	475.50	5	4,524	0.11%
2022/03/07	20	506.65	21	496.93	494.50	-1	4,516	-0.02%
2022/03/03	2	533.00	2	564.00	535.00	0	4,564	0.00%
2022/03/01	0	0.00	27	549.15	539.00	-27	4,670	-0.58%
2022/02/25	0	0.00	1	536.00	524.00	-1	4,634	-0.02%
2022/02/22	10	519.80	0	0.00	521.00	10	4,598	0.22%
2022/02/21	0	0.00	5	543.00	533.00	-5	4,628	-0.11%
2022/02/18	2	516.00	9	535.89	536.00	-7	4,626	-0.15%
2022/02/17	0	0.00	1	532.00	525.00	-1	4,648	-0.02%
2022/02/16	0	0.00	7	523.71	528.00	-7	4,739	-0.15%
2022/02/11	2	515.00	0	0.00	514.00	2	5,001	0.04%
2022/02/09	1	515.00	2	524.00	526.00	-1	5,105	-0.02%
2022/01/26	2	474.00	0	0.00	472.00	2	5,269	0.04%
2022/01/25	3	483.83	0	0.00	477.00	3	5,410	0.06%
2022/01/24	5	483.00	0	0.00	496.00	5	5,518	0.09%
2022/01/21	8	494.69	0	0.00	490.50	8	5,596	0.14%
2022/01/20	0	0.00	26	517.69	526.00	-26	5,627	-0.46%
2022/01/19	1	521.00	28	519.43	519.00	-27	5,821	-0.46%
2022/01/13	1	503.00	0	0.00	520.00	1	6,018	0.02%
2022/01/12	2	507.00	0	0.00	505.00	2	6,150	0.03%
2022/01/11	4	510.50	1	516.00	509.00	3	6,285	0.05%
2022/01/10	14	533.57	0	0.00	517.00	14	6,323	0.22%
2022/01/07	6	561.00	1	558.00	558.00	5	6,329	0.08%
2022/01/06	9	575.89	1	578.00	573.00	8	6,406	0.12%
2022/01/05	0	0.00	1	590.00	589.00	-1	6,501	-0.02%
2022/01/04	1	586.00	2	593.50	585.00	-1	6,518	-0.02%
2022/01/03	1	584.00	3	584.67	583.00	-2	6,579	-0.03%
2021/12/30	1	568.00	1	572.00	572.00	0	6,628	0.00%
2021/12/29	5	567.60	0	0.00	569.00	5	6,716	0.07%
2021/12/27	1	576.00	5	574.60	576.00	-4	6,985	-0.06%
2021/12/24	4	567.50	0	0.00	567.00	4	7,055	0.06%
2021/12/23	1	581.00	1	587.00	573.00	0	7,209	0.00%
2021/12/22	1	578.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	1	563.00	5	574.00	577.00	-4	7,389	-0.05%
2021/12/20	1	559.00	0	0.00	565.00	1	7,459	0.01%
2021/12/17	3	566.00	3.1	575.81	565.00	-0.1	7,547	0.00%
2021/12/16	8	571.50	6	582.83	572.00	2	7,602	0.03%
2021/12/15	0	0.00	5	575.60	575.00	-5	7,603	-0.07%
2021/12/14	8	559.38	0	0.00	556.00	8	7,611	0.11%
2021/12/10	3	575.00	0	0.00	572.00	3	7,717	0.04%
2021/12/09	1	587.00	0	0.00	586.00	1	7,738	0.01%
2021/12/07	0	0.00	1	592.00	586.00	-1	7,757	-0.01%
2021/12/06	7	583.57	0	0.00	581.00	7	7,771	0.09%
2021/12/02	2.1	615.67	1	608.00	590.00	1.1	7,958	0.01%
2021/12/01	2	610.50	0.1	617.00	608.00	1.9	8,101	0.02%
2021/11/30	0	0.00	1	625.00	626.00	-1	8,105	-0.01%
2021/11/29	0	584.00	35.4	582.59	584.00	-35.4	8,059	-0.44%
2021/11/26	0.1	580.00	1	590.00	585.00	-0.9	8,084	-0.01%
2021/11/25	1	570.00	5	575.20	579.00	-4	8,020	-0.05%
2021/11/24	2	562.50	3	568.33	566.00	-1	8,127	-0.01%
2021/11/19	1	553.00	0	0.00	548.00	1	8,432	0.01%
2021/11/18	1	562.00	1	555.00	548.00	0	8,499	0.00%
2021/11/17	2	557.00	1	559.00	560.00	1	8,526	0.01%
2021/11/16	0	0.00	3	558.33	561.00	-3	8,574	-0.03%
2021/11/15	1	572.00	0	0.00	562.00	1	8,567	0.01%
2021/11/12	2	578.50	1	573.00	574.00	1	8,598	0.01%
2021/11/11	1	576.00	1	573.00	576.00	0	8,569	0.00%
2021/11/10	2	544.50	1	552.00	555.00	1	8,532	0.01%
2021/11/09	1	548.00	2	545.50	542.00	-1	8,549	-0.01%
2021/11/08	3	538.33	1	549.00	536.00	2	8,522	0.02%
2021/11/05	0	0.00	5	547.60	558.00	-5	8,506	-0.06%
2021/11/04	1	543.00	1	550.00	535.00	0	8,427	0.00%
2021/11/02	8	535.75	2	538.50	526.00	6	8,331	0.07%
2021/11/01	3	509.67	2	524.00	514.00	1	8,267	0.01%
2021/10/29	0	0.00	2	485.50	490.50	-2	8,313	-0.02%
2021/10/27	1	468.50	6	460.42	470.50	-5	8,151	-0.06%
2021/10/26	5	452.00	2	444.50	440.50	3	7,978	0.04%
2021/10/25	1	439.00	0	0.00	442.00	1	8,045	0.01%
2021/10/22	1	447.00	5	444.10	440.50	-4	8,096	-0.05%
2021/10/21	2	437.75	20	439.75	430.00	-18	8,048	-0.22%
2021/10/20	2	447.75	0	0.00	456.50	2	8,036	0.02%
2021/10/19	2	443.50	10	444.20	450.50	-8	7,971	-0.10%
2021/10/15	1	405.00	2	412.50	413.50	-1	7,803	-0.01%
2021/10/14	2	397.75	2	394.00	392.50	0	7,727	0.00%
2021/10/13	3	412.17	0	0.00	393.00	3	7,675	0.04%
2021/10/12	1	435.50	0	0.00	418.50	1	7,620	0.01%
2021/10/08	1	432.50	1	439.00	430.00	0	7,639	0.00%
2021/10/07	2	426.25	3	430.67	431.00	-1	7,595	-0.01%
2021/10/06	1	417.00	0	0.00	407.00	1	7,534	0.01%
2021/10/05	2	405.50	2	405.00	425.00	0	7,507	0.00%
2021/10/04	1	408.00	0	0.00	401.50	1	7,422	0.01%
2021/10/01	1	431.00	1	427.50	423.00	0	7,494	0.00%
2021/09/30	3	429.67	4	429.25	435.00	-1	7,545	-0.01%
2021/09/29	8	426.81	1	445.00	419.00	7	7,446	0.09%
2021/09/28	4	447.25	2	451.25	463.00	2	7,375	0.03%
2021/09/27	1	476.00	1	470.50	461.00	0	7,334	0.00%
2021/09/24	2	469.50	1	464.00	473.00	1	7,293	0.01%
2021/09/23	1	462.00	4	465.63	469.50	-3	7,221	-0.04%
2021/09/22	4	447.13	1	446.50	443.00	3	7,174	0.04%
2021/09/17	1	448.00	0	0.00	460.00	1	7,178	0.01%
2021/09/16	0	0.00	5	459.60	449.00	-5	7,207	-0.07%
2021/09/15	2	443.00	4	442.13	448.50	-2	7,272	-0.03%
2021/09/14	1	440.50	2	440.25	444.00	-1	7,355	-0.01%
2021/09/10	1	427.50	2	428.50	433.00	-1	7,642	-0.01%
2021/09/08	4	413.75	0	0.00	410.00	4	7,719	0.05%
2021/09/07	2	432.50	0	0.00	438.50	2	7,636	0.03%
2021/09/06	3	443.17	14	439.50	453.50	-11	7,514	-0.15%
2021/09/03	1	423.00	2	422.75	427.00	-1	7,378	-0.01%
2021/09/02	2	424.25	0	0.00	413.00	2	7,455	0.03%
2021/09/01	3	423.67	1	423.50	426.00	2	7,564	0.03%
2021/08/30	1	417.50	1	424.00	420.50	0	7,856	0.00%
2021/08/27	3	388.00	3	392.67	413.00	0	7,882	0.00%
2021/08/25	5	382.30	5	384.90	387.50	0	7,950	0.00%
2021/08/23	6	377.00	6	380.33	387.00	0	8,053	0.00%
2021/08/19	1	367.50	0	0.00	360.00	1	8,102	0.01%
2021/08/18	2	351.25	1	358.00	373.50	1	8,165	0.01%
2021/08/17	0	0.00	4	363.00	352.00	-4	8,221	-0.05%
2021/08/16	6	375.58	1	385.50	375.50	5	8,285	0.06%
2021/08/13	1	381.00	0	0.00	380.00	1	8,408	0.01%
2021/08/12	5	398.90	1	392.00	400.50	4	8,396	0.05%
2021/08/10	4	402.00	0	0.00	401.00	4	8,727	0.05%
2021/08/09	1	422.50	2	423.75	402.50	-1	9,021	-0.01%
2021/08/06	1	416.00	1	416.00	416.00	0	9,206	0.00%
2021/08/04	13	408.85	0	0.00	396.00	13	9,662	0.13%
2021/08/02	0	0.00	4	388.75	389.50	-4	9,681	-0.04%
2021/07/29	0	0.00	10	402.50	416.00	-10	9,932	-0.10%
2021/07/26	1	383.00	1.1	385.43	385.50	-0.1	10,058	0.00%
2021/07/23	12	395.58	1	391.50	391.50	11	10,051	0.11%
2021/07/19	3	424.00	2	427.00	420.00	1	10,432	0.01%
2021/07/14	0	0.00	1	426.50	434.00	-1	10,527	-0.01%
2021/07/13	2	417.00	10.1	435.92	420.00	-8.1	10,581	-0.08%
2021/07/12	2	427.00	1	427.50	428.00	1	10,654	0.01%
2021/07/08	14	423.21	1	430.00	419.00	13	10,861	0.12%
2021/07/07	0	0.00	4	430.50	424.50	-4	10,779	-0.04%
2021/07/06	2	400.75	2	407.25	407.50	0	10,703	0.00%
2021/07/05	4	399.25	3	398.00	406.00	1	10,729	0.01%
2021/07/02	1	390.50	0	0.00	391.50	1	10,733	0.01%
2021/07/01	2	381.75	0	0.00	379.00	2	10,827	0.02%
2021/06/29	2	388.75	1	391.00	389.00	1	11,072	0.01%
2021/06/25	3	401.83	0	0.00	393.00	3	11,430	0.03%
2021/06/24	0	0.00	5	409.10	402.50	-5	11,444	-0.04%
2021/06/23	1	395.50	0	0.00	394.00	1	11,434	0.01%
2021/06/22	11	388.50	8	375.31	387.00	3	11,496	0.03%
2021/06/21	2	361.75	2	366.50	358.50	0	11,504	0.00%
2021/06/18	1	364.00	1	359.50	359.50	0	11,641	0.00%
2021/06/17	2	345.00	2	345.00	354.50	0	11,625	0.00%
2021/06/16	4	349.38	4	349.63	340.50	0	11,770	0.00%
2021/06/15	1	350.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	2	351.00	2	347.00	345.50	0	12,086	0.00%
2021/06/10	5	353.60	12	351.42	348.50	-7	12,066	-0.06%
2021/06/09	0	0.00	6	359.50	361.50	-6	12,014	-0.05%
2021/06/08	2	354.25	4	353.13	350.00	-2	12,086	-0.02%
2021/06/07	5	351.60	5	349.80	352.00	0	12,149	0.00%
2021/06/04	2	340.25	5	338.30	341.00	-3	12,164	-0.02%
2021/06/03	2	330.25	48	332.38	335.50	-46	12,286	-0.37%
2021/06/02	2	328.00	2	324.00	319.50	0	12,406	0.00%
2021/06/01	1	332.00	0	0.00	326.00	1	12,809	0.01%
2021/05/31	0	0.00	4	332.38	330.50	-4	12,903	-0.03%
2021/05/28	1	318.00	18	315.44	313.00	-17	12,973	-0.13%
2021/05/27	1	310.00	1	316.50	318.00	0	13,120	0.00%
2021/05/26	2	318.00	20	318.20	318.00	-18	13,659	-0.13%
2021/05/25	11	329.27	4	332.13	323.00	7	13,888	0.05%
2021/05/24	4	316.25	5	320.60	322.50	-1	14,179	-0.01%
2021/05/21	2	305.00	6	307.75	315.00	-4	14,241	-0.03%
2021/05/20	1	307.00	1.2	293.37	292.00	-0.2	14,242	0.00%
2021/05/19	3	306.33	1	312.00	303.50	2	14,320	0.01%
2021/05/18	2	310.25	7	311.57	310.00	-5	14,420	-0.03%
2021/05/17	1.2	292.61	3	293.17	302.00	-1.9	14,416	-0.01%
2021/05/14	1	295.00	0	0.00	290.00	1	14,577	0.01%
2021/05/13	20	282.55	19	282.11	283.50	1	14,722	0.01%
2021/05/12	2.1	272.90	2	274.50	268.50	0.1	14,720	0.00%
2021/05/11	2	286.25	1	278.50	279.50	1	14,604	0.01%
2021/05/10	2	322.50	3	308.50	307.00	-1	14,629	-0.01%
2021/05/07	1	309.50	2	307.75	318.00	-1	14,693	-0.01%
2021/05/06	17	295.09	19	303.87	305.00	-2	14,811	-0.01%
2021/05/05	4	314.00	5	300.60	289.00	-1	14,962	-0.01%
2021/05/04	16	307.94	28	304.93	308.00	-12	15,155	-0.08%
2021/05/03	2	303.00	0	0.00	298.50	2	15,361	0.01%
2021/04/28	1	308.00	8	315.06	316.00	-7	15,722	-0.04%
2021/04/27	8	305.88	6	308.58	307.50	2	15,651	0.01%
2021/04/26	7	310.21	0	0.00	305.50	7	15,604	0.04%
2021/04/23	1	323.50	1	324.00	324.50	0	15,471	0.00%
2021/04/22	3	322.50	5	323.00	315.50	-2	15,551	-0.01%
2021/04/21	4	318.13	34	318.21	316.00	-30	15,609	-0.19%
2021/04/20	9	318.50	8	320.38	320.50	1	15,797	0.01%
2021/04/19	7	322.43	3	319.33	319.50	4	15,976	0.03%
2021/04/16	4	333.88	1	334.50	332.50	3	16,094	0.02%
2021/04/15	0	0.00	5	330.40	341.50	-5	16,156	-0.03%
2021/04/14	8	315.81	7	319.29	315.50	1	16,343	0.01%
2021/04/13	3	324.50	2	326.25	320.00	1	16,600	0.01%
2021/04/12	5	328.40	4	327.38	323.00	1	17,156	0.01%
2021/04/09	1	336.00	3	335.83	334.50	-2	17,408	-0.01%
2021/04/08	5	335.20	0	0.00	332.50	5	17,517	0.03%
2021/04/07	4	342.38	1	346.00	340.50	3	17,676	0.02%
2021/04/06	1	356.50	1	357.00	351.00	0	17,697	0.00%
2021/04/01	5	353.40	1	365.50	351.50	4	17,728	0.02%
2021/03/31	3	352.50	0	0.00	354.00	3	17,659	0.02%
2021/03/30	1	345.00	2	350.00	356.00	-1	17,607	-0.01%
2021/03/29	4	337.38	4	335.50	332.00	0	17,594	0.00%
2021/03/26	6	329.50	5	330.60	335.50	1	17,648	0.01%
2021/03/25	5	327.20	3	336.00	318.00	2	17,696	0.01%
2021/03/24	15	322.27	7	328.29	326.00	8	17,729	0.05%
2021/03/23	4	313.50	11	317.23	305.50	-7	17,862	-0.04%
2021/03/22	0	0.00	4	304.25	306.50	-4	17,897	-0.02%
2021/03/19	4	299.50	1	303.00	307.00	3	18,207	0.02%
2021/03/18	4	310.75	4	309.50	312.50	0	18,415	0.00%
2021/03/17	3	297.67	1	297.00	299.00	2	19,046	0.01%
2021/03/16	2	296.00	2	296.00	293.50	0	19,039	0.00%
2021/03/15	1	295.50	1	297.00	296.00	0	19,156	0.00%
2021/03/12	17	298.53	1	301.00	292.00	16	19,332	0.08%
2021/03/11	2	287.00	4	286.38	293.00	-2	19,290	-0.01%
2021/03/10	2	282.00	5	284.30	283.50	-3	19,312	-0.02%
2021/03/09	7	278.21	0	0.00	273.50	7	19,378	0.04%
2021/03/08	5	297.80	2	293.50	279.50	3	19,323	0.02%
2021/03/05	13	285.02	7	278.07	295.00	6	19,253	0.03%
2021/03/04	9	279.50	11	280.86	278.50	-2	19,494	-0.01%
2021/03/03	9	279.83	7	279.79	280.50	2	20,089	0.01%
2021/03/02	6	302.58	4	304.00	291.00	2	20,206	0.01%
2021/02/26	4	304.00	5	304.80	299.00	-1	20,621	0.00%
2021/02/25	10	310.95	5	312.00	306.00	5	20,571	0.02%
2021/02/24	4	304.38	4	306.13	295.00	0	20,482	0.00%
2021/02/23	2	286.00	0	0.00	286.00	2	20,111	0.01%
2021/02/22	3	295.83	2	299.75	294.50	1	20,077	0.00%
2021/02/19	3	292.17	2	293.25	290.00	1	20,068	0.00%
2021/02/18	5	287.20	2	289.50	288.00	3	20,471	0.01%
2021/02/17	3	282.83	9	282.06	286.50	-6	20,394	-0.03%
2021/02/05	8	260.94	7	261.57	265.00	1	20,323	0.00%
2021/02/04	5	244.80	9.8	248.97	254.00	-4.8	20,022	-0.02%
2021/02/03	6	243.92	5.6	245.95	243.50	0.4	19,998	0.00%
2021/02/02	8	244.63	4	242.25	246.00	4	20,266	0.02%
2021/02/01	0	0.00	1	222.00	233.00	-1	20,194	0.00%
2021/01/29	0	0.00	30	240.17	226.00	-30	20,282	-0.15%
2021/01/28	26	233.96	7	239.14	236.00	19	20,453	0.09%
2021/01/27	13	236.19	5	248.20	248.00	8	20,900	0.04%
2021/01/26	5	243.20	6	242.92	238.00	-1	20,689	0.00%
2021/01/25	7.1	244.01	11	237.32	233.50	-4	20,465	-0.02%
2021/01/22	8	241.44	113	241.34	253.50	-105	20,285	-0.52%	大賣/鉅額交易
2021/01/21	0	0.00	121	226.50	230.50	-121	20,632	-0.59%	大賣/鉅額交易
2021/01/20	16	217.94	0	0.00	216.50	16	20,912	0.08%
2021/01/19	19	221.97	3	222.17	221.00	16	20,942	0.08%
2021/01/18	7	217.29	1.1	221.53	223.00	5.9	20,942	0.03%
2021/01/15	25	220.10	2	219.00	219.00	23	21,070	0.11%
2021/01/14	1	218.00	1	223.50	224.00	0	21,183	0.00%
2021/01/13	12	222.17	1	222.00	220.00	11	21,377	0.05%
2021/01/12	11	215.82	1	215.00	222.00	10	21,255	0.05%
2021/01/11	7	216.00	0	0.00	221.00	7	21,231	0.03%
2021/01/08	17.2	212.19	5	213.70	216.00	12.2	21,161	0.06%
2021/01/07	4.2	210.78	2	211.75	212.50	2.2	21,266	0.01%
2021/01/06	3	206.67	5	207.50	205.50	-2	21,103	-0.01%
2021/01/05	5	207.60	6	203.83	209.00	-1	20,767	0.00%
2021/01/04	4	187.00	4	190.75	200.00	0	20,315	0.00%
2020/12/31	3	184.00	0	0.00	182.00	3	20,417	0.01%
2020/12/30	0	0.00	2	178.25	178.00	-2	20,352	-0.01%
2020/12/28	0	0.00	3	170.50	173.50	-3	20,363	-0.01%
2020/12/25	4	172.63	1	170.50	168.50	3	20,484	0.01%
2020/12/24	5	173.90	0	0.00	171.50	5	20,704	0.02%
2020/12/23	1	171.00	11	172.55	176.50	-10	21,025	-0.05%
2020/12/22	10	171.50	0	0.00	170.00	10	21,244	0.05%
2020/12/18	1	173.00	0	0.00	173.00	1	21,402	0.00%
2020/12/17	0	0.00	1	179.50	176.50	-1	21,487	0.00%
2020/12/16	2	179.25	2	176.75	176.50	0	21,308	0.00%
2020/12/15	5	177.80	41	176.49	174.50	-36	21,169	-0.17%
2020/12/14	1	177.50	10	176.95	186.00	-9	21,176	-0.04%
2020/12/11	11	176.55	1.1	187.73	173.50	9.9	21,227	0.05%
2020/12/10	0	0.00	0.9	177.00	178.00	-0.9	20,892	0.00%
2020/12/09	2	180.50	5	178.90	177.00	-3	20,964	-0.01%
2020/12/08	0	0.00	2	179.25	180.00	-2	21,114	-0.01%
2020/12/07	1	178.00	4	173.75	172.50	-3	21,181	-0.01%
2020/12/04	2	169.00	0	0.00	169.50	2	21,257	0.01%
2020/12/03	4	171.88	3	169.67	172.00	1	21,423	0.00%
2020/12/02	1	177.00	2	177.25	177.50	-1	21,593	0.00%
2020/12/01	3	175.50	41	174.65	175.00	-38	21,832	-0.17%
2020/11/30	2	175.25	1	179.00	181.00	1	22,146	0.00%
2020/11/27	9	169.83	3	169.17	171.00	6	22,106	0.03%
2020/11/26	4	157.63	6	160.00	165.00	-2	21,958	-0.01%
2020/11/25	3	155.00	4	152.50	150.00	-1	21,831	0.00%
2020/11/24	3	148.83	4	150.63	152.50	-1	21,510	0.00%
2020/11/23	2	139.75	2	141.75	139.00	0	21,122	0.00%
2020/11/19	0	0.00	2	137.75	136.50	-2	21,594	-0.01%
2020/11/17	0	0.00	2	138.50	144.00	-2	22,546	-0.01%
2020/11/16	1	135.00	0	0.00	134.50	1	22,619	0.00%
2020/11/13	4	133.88	1	134.00	133.50	3	23,023	0.01%
2020/11/12	1	132.50	8	129.88	133.00	-7	23,372	-0.03%
2020/11/11	2	131.50	2	134.75	130.00	0	24,230	0.00%
2020/11/10	3	129.67	9	130.06	131.00	-6	24,580	-0.02%
2020/11/09	5	127.70	1	127.50	125.50	4	24,922	0.02%
2020/11/06	2	130.25	5	129.60	126.50	-3	25,163	-0.01%
2020/11/05	1	124.00	3	127.50	127.50	-2	25,319	-0.01%
2020/11/04	6	123.75	3	123.33	125.50	3	25,317	0.01%
2020/11/03	2	116.75	2	118.25	118.00	0	24,845	0.00%
2020/11/02	1	115.50	3	117.00	116.50	-2	25,018	-0.01%
2020/10/30	0	0.00	3	115.33	115.50	-3	25,649	-0.01%
2020/10/29	0	0.00	52	111.84	114.50	-52	25,690	-0.20%
2020/10/28	19	113.37	1	112.50	111.00	18	25,271	0.07%
2020/10/27	2	119.25	10	117.35	121.00	-8	24,968	-0.03%
2020/10/23	4	121.00	0	0.00	121.00	4	25,337	0.02%
2020/10/22	9	122.61	2	121.25	121.50	7	25,415	0.03%
2020/10/21	5	129.10	0	0.00	125.50	5	25,266	0.02%
2020/10/20	4	126.00	1	128.00	130.00	3	25,065	0.01%
2020/10/19	1	126.00	3	128.00	126.50	-2	25,132	-0.01%
2020/10/16	2	126.75	2	126.50	124.50	0	25,702	0.00%
2020/10/13	1	122.00	1	122.50	123.00	0	25,389	0.00%
2020/10/12	0	0.00	1	126.00	124.50	-1	25,464	0.00%
2020/10/08	2	126.00	2	125.50	127.00	0	25,504	0.00%
2020/10/07	2	120.00	1	121.50	121.50	1	25,230	0.00%
2020/10/05	2	118.25	2	118.25	119.50	0	25,291	0.00%
2020/09/30	1	118.00	7	115.00	118.00	-6	25,190	-0.02%
2020/09/29	1	117.00	1	119.50	116.00	0	25,088	0.00%
2020/09/28	2	121.75	2	122.25	120.50	0	24,889	0.00%
2020/09/25	2	116.25	23	121.72	113.00	-21	24,582	-0.09%
2020/09/24	1	122.00	11	123.41	119.50	-10	24,484	-0.04%
2020/09/23	1	127.00	1	128.00	128.00	0	24,310	0.00%
2020/09/22	0	0.00	77	127.40	127.00	-77	24,831	-0.31%
2020/09/21	0	0.00	1	132.50	130.00	-1	24,943	0.00%
2020/09/18	6	135.08	247	133.51	134.50	-241	24,915	-0.97%	大賣/鉅額交易
2020/09/17	11	134.73	11	134.14	136.00	0	24,892	0.00%
2020/09/16	87	133.97	8	132.69	133.00	79	24,713	0.32%
2020/09/15	4	130.88	3	130.17	129.50	1	24,499	0.00%
2020/09/14	2	126.25	22	125.57	125.50	-20	24,093	-0.08%
2020/09/11	11	123.05	11	124.14	123.00	0	24,262	0.00%
2020/09/10	25	127.28	45	127.42	126.00	-20	24,201	-0.08%
2020/09/09	9	128.00	11	127.59	132.00	-2	24,286	-0.01%
2020/09/08	3	132.83	10	128.50	128.00	-7	24,190	-0.03%
2020/09/07	15	127.47	7	129.43	126.50	8	24,242	0.03%
2020/09/04	4	135.88	3	135.83	136.50	1	24,763	0.00%
2020/09/03	12	138.00	20	138.33	138.00	-8	25,002	-0.03%
2020/09/02	8	130.44	5	131.40	131.00	3	24,461	0.01%
2020/09/01	19	129.95	28	127.46	132.50	-9	23,928	-0.04%
2020/08/31	10	120.50	10	125.00	120.50	0	23,549	0.00%
2020/08/28	12	123.38	6	129.33	123.00	6	23,383	0.03%
2020/08/27	55	130.16	5	129.70	129.00	50	23,254	0.22%
2020/08/26	2	130.25	12	130.38	131.00	-10	23,598	-0.04%
2020/08/25	12	129.38	2	129.25	129.00	10	23,887	0.04%
2020/08/24	3	135.50	2	132.50	132.00	1	23,450	0.00%
2020/08/21	13	135.81	22	136.80	140.50	-9	23,067	-0.04%
2020/08/20	8	136.50	7	133.00	128.00	1	22,561	0.00%
2020/08/19	6	143.92	9	142.06	142.00	-3	22,319	-0.01%
2020/08/18	11	140.18	12	139.08	138.50	-1	22,087	0.00%
2020/08/17	22	140.00	16	139.69	138.50	6	22,089	0.03%
2020/08/14	4	134.75	6	137.78	144.00	-2	21,462	-0.01%
2020/08/13	24	135.06	20	134.13	131.00	4	21,254	0.02%
2020/08/12	3	126.67	11	126.68	129.00	-8	21,126	-0.04%
2020/08/11	13	115.73	13	116.08	117.50	0	20,834	0.00%
2020/08/10	6	118.67	5	117.20	120.00	1	20,473	0.00%
2020/08/07	5	115.70	1	115.50	113.50	4	20,183	0.02%
2020/08/06	3	117.50	6	116.83	118.50	-3	20,065	-0.01%
2020/08/05	14	115.21	11	115.82	116.00	3	19,961	0.02%
2020/08/04	6	108.50	9	108.17	111.50	-3	19,411	-0.02%
2020/08/03	14	101.68	14	102.39	101.50	0	19,281	0.00%
2020/07/31	1	99.50	5	100.00	100.00	-4	19,193	-0.02%
2020/07/30	8	99.81	25	97.08	100.00	-17	19,020	-0.09%
2020/07/29	33	94.66	8	94.63	94.60	25	18,671	0.13%
2020/07/28	7	95.99	8	96.26	96.10	-1	18,568	-0.01%
2020/07/27	3	94.13	4	94.08	94.40	-1	18,413	-0.01%
2020/07/24	7	93.77	6	94.28	92.30	1	18,529	0.01%
2020/07/23	3	95.50	4	95.35	96.00	-1	18,691	-0.01%
2020/07/22	5	94.48	4	94.98	96.50	1	18,608	0.01%
2020/07/21	1	87.20	4	88.43	89.80	-3	17,942	-0.02%
2020/07/20	5	79.94	6	80.28	81.70	-1	18,263	-0.01%
2020/07/17	8	80.59	4	80.88	79.80	4	18,346	0.02%
2020/07/16	3	80.07	3	82.03	81.80	0	18,413	0.00%
2020/07/15	103	81.83	10	82.24	80.50	93	18,412	0.51%	大買/
2020/07/14	12	79.68	52	79.42	79.00	-40	18,485	-0.22%
2020/07/13	4	80.58	7	81.87	82.70	-3	18,653	-0.02%
2020/07/10	7	82.91	14	83.76	82.70	-7	18,846	-0.04%
2020/07/09	3	87.53	4	86.65	86.10	-1	19,015	-0.01%
2020/07/08	3	88.70	2	88.45	88.10	1	19,258	0.01%
2020/07/07	2	85.30	2	87.70	85.40	0	19,298	0.00%
2020/07/06	4	86.85	4	87.15	86.50	0	19,317	0.00%
2020/07/03	7	84.50	96	83.83	84.30	-89	19,427	-0.46%
2020/07/02	5	79.30	6	79.42	81.90	-1	19,400	-0.01%
2020/07/01	14	80.67	13	79.22	78.40	1	19,314	0.01%
2020/06/30	8	78.35	7	77.54	79.30	1	18,858	0.01%
2020/06/29	11	72.05	11	72.65	72.10	0	18,765	0.00%
2020/06/24	20	71.73	16	71.44	72.10	4	18,843	0.02%
2020/06/23	5	71.40	40	70.74	70.50	-35	19,099	-0.18%
2020/06/22	2	71.95	5	72.00	72.50	-3	19,195	-0.02%
2020/06/19	2	68.80	0	0.00	69.60	2	19,083	0.01%
2020/06/18	6	68.80	2	69.15	69.40	4	19,140	0.02%
2020/06/17	0	0.00	1	68.00	67.80	-1	18,947	-0.01%
2020/06/16	18	66.60	47	66.41	66.50	-29	18,966	-0.15%
2020/06/15	5	63.92	5	64.74	63.30	0	18,702	0.00%
2020/06/12	12	65.08	16	65.49	65.40	-4	18,726	-0.02%
2020/06/11	40	66.80	7	67.39	65.90	33	18,425	0.18%
2020/06/10	30	62.72	28	64.23	65.30	2	17,466	0.01%
2020/06/09	2	59.55	1	60.30	59.40	1	16,885	0.01%
2020/06/08	2	59.70	14	59.83	59.50	-12	16,932	-0.07%
2020/06/05	10	60.86	29	60.04	60.40	-19	16,913	-0.11%
2020/06/04	3	59.60	0	0.00	59.10	3	16,812	0.02%
2020/06/02	7	60.14	4	60.33	59.70	3	16,883	0.02%
2020/06/01	25	58.41	3	58.73	60.30	22	16,561	0.13%
2020/05/29	2	55.30	2	55.60	56.00	0	16,149	0.00%
2020/05/28	7	55.84	5	55.14	55.00	2	16,444	0.01%
2020/05/27	10	56.10	1	55.80	56.00	9	16,532	0.05%
2020/05/26	2	56.00	0	0.00	56.20	2	16,481	0.01%
2020/05/22	3	55.00	11	54.64	54.10	-8	16,085	-0.05%
2020/05/21	3	58.97	0	0.00	58.70	3	15,936	0.02%
2020/05/20	22	58.69	12	58.58	57.80	10	16,305	0.06%
2020/05/19	19	58.44	15	58.44	58.50	4	16,013	0.02%
2020/05/18	1	63.00	0	0.00	63.00	1	15,354	0.01%
2020/05/15	4	70.28	3	69.97	69.90	1	15,233	0.01%
2020/05/14	4	72.40	1	70.70	70.50	3	15,197	0.02%
2020/05/13	0	0.00	1	73.20	72.80	-1	15,197	-0.01%
2020/05/12	4	72.75	3	72.43	71.80	1	15,159	0.01%
2020/05/11	9	73.90	14	74.31	75.20	-5	15,088	-0.03%
2020/05/08	2	69.50	2	70.80	71.30	0	14,939	0.00%
2020/05/07	7	69.99	1	69.70	69.50	6	14,955	0.04%
2020/05/06	0	0.00	3	69.80	69.60	-3	14,843	-0.02%
2020/05/05	2	69.70	0	0.00	69.80	2	14,850	0.01%
2020/05/04	0	0.00	2	69.40	70.50	-2	14,777	-0.01%
2020/04/30	2	71.20	1	71.50	71.30	1	14,741	0.01%
2020/04/29	4	71.60	2	72.35	72.00	2	14,677	0.01%
2020/04/24	2	67.25	1	67.50	67.50	1	14,120	0.01%
2020/04/23	1	67.00	2	68.05	68.10	-1	14,001	-0.01%
2020/04/22	1	65.80	1	65.60	65.40	0	13,543	0.00%
2020/04/21	2	63.70	2	63.85	64.60	0	13,417	0.00%
2020/04/20	1	65.70	0	0.00	65.70	1	13,386	0.01%
2020/04/17	2	66.65	7	66.30	64.50	-5	13,446	-0.04%
2020/04/16	2	65.00	2	65.30	65.00	0	13,214	0.00%
2020/04/15	4	65.28	14	64.99	62.10	-10	12,910	-0.08%
2020/04/14	34	61.65	2	57.95	62.10	32	12,508	0.26%
2020/04/13	3	57.13	8	56.48	56.50	-5	12,269	-0.04%
2020/04/10	9	52.90	4	52.98	53.70	5	11,965	0.04%
2020/04/09	2	52.00	3	52.40	52.00	-1	11,825	-0.01%
2020/04/08	3	53.10	2	53.30	53.40	1	11,714	0.01%
2020/04/07	2	53.70	2	53.40	53.40	0	11,489	0.00%
2020/04/01	2	53.35	1	53.50	53.80	1	11,126	0.01%
2020/03/31	5	54.66	0	0.00	55.00	5	10,938	0.05%
2020/03/27	2	49.98	7	50.91	50.40	-5	10,329	-0.05%
2020/03/26	0	0.00	3	45.43	47.00	-3	9,955	-0.03%
2020/03/25	1	43.00	15	43.04	43.65	-14	9,663	-0.14%
2020/03/24	8	39.76	0	0.00	39.70	8	9,510	0.08%
2020/03/20	7	42.96	3	45.48	43.00	4	9,177	0.04%
2020/03/19	5	42.85	0	0.00	42.85	5	8,913	0.06%
2020/03/18	7	46.85	8	47.84	47.60	-1	8,805	-0.01%
2020/03/17	1	44.60	3	44.97	44.70	-2	8,584	-0.02%
2020/03/16	2	43.55	0	0.00	43.70	2	8,501	0.02%
2020/03/13	4	44.25	0	0.00	46.70	4	8,509	0.05%
2020/03/12	0	0.00	12	53.40	49.00	-12	8,368	-0.14%
2020/03/11	3	54.80	0	0.00	54.20	3	8,281	0.04%
2020/03/10	3	55.00	4	55.88	56.00	-1	8,218	-0.01%
2020/03/03	3	57.00	0	0.00	55.50	3	7,573	0.04%
2020/03/02	7	55.06	4	53.88	56.00	3	7,183	0.04%
2020/02/26	0	0.00	1	55.20	55.20	-1	6,724	-0.01%
2020/02/25	7	56.30	1	56.00	55.30	6	6,595	0.09%
2020/02/24	6	56.33	5	56.90	56.90	1	6,535	0.02%
2020/02/21	10	54.01	10	55.22	55.80	0	6,145	0.00%
2020/02/20	19	49.97	6	50.75	50.80	13	5,405	0.24%
2020/02/14	0	0.00	1	47.25	47.70	-1	5,196	-0.02%
2020/02/13	0	0.00	2	47.18	47.50	-2	5,273	-0.04%
2020/02/12	0	0.00	4	46.75	47.00	-4	5,269	-0.08%
2020/02/11	6	44.48	26	44.69	45.05	-20	5,299	-0.38%
2020/02/10	19	42.13	3	43.20	42.90	16	5,307	0.30%
2020/02/07	5	44.65	0	0.00	44.65	5	5,235	0.10%
2020/02/06	9	45.52	20	45.92	46.00	-11	5,311	-0.21%
2020/02/05	0	0.00	5	43.80	43.80	-5	5,383	-0.09%
2020/02/03	9	41.69	5	42.85	42.75	4	5,597	0.07%
2020/01/31	13	43.48	5	44.05	43.80	8	5,751	0.14%
2020/01/30	10	45.40	0	0.00	44.85	10	6,035	0.17%
2020/01/14	0	0.00	10	50.00	50.20	-10	7,827	-0.13%
2020/01/13	0	0.00	4	48.96	50.00	-4	7,701	-0.05%
2020/01/10	0	0.00	6	46.83	46.75	-6	7,519	-0.08%
2020/01/09	0	0.00	1	45.95	45.40	-1	7,519	-0.01%
2020/01/08	5	45.56	0	0.00	45.15	5	7,754	0.06%
2020/01/07	0	0.00	1	45.45	45.40	-1	7,872	-0.01%
2020/01/06	7	44.98	0	0.00	44.55	7	7,947	0.09%
2020/01/03	0	0.00	2	46.70	46.65	-2	7,980	-0.03%
2020/01/02	0	0.00	12	47.55	47.90	-12	8,196	-0.15%
2019/12/31	1	45.40	0	0.00	45.95	1	8,441	0.01%
2019/12/30	6	46.06	0	0.00	45.90	6	8,587	0.07%
2019/12/10	10	48.35	0	0.00	48.50	10	11,984	0.08%
2019/12/09	0	0.00	1	50.80	50.20	-1	11,918	-0.01%
2019/12/06	0	0.00	2	50.80	50.70	-2	11,936	-0.02%
2019/12/05	2	49.75	0	0.00	49.90	2	11,961	0.02%
2019/11/29	0	0.00	1	51.40	51.20	-1	12,596	-0.01%
2019/11/28	5	51.90	5	52.12	52.20	0	12,651	0.00%
2019/11/27	2	51.30	1	51.80	51.20	1	12,683	0.01%
2019/11/22	1	51.20	0	0.00	50.90	1	12,773	0.01%
2019/11/21	3	51.00	0	0.00	51.40	3	12,883	0.02%
2019/11/20	1	52.80	1	53.10	52.80	0	12,804	0.00%
2019/11/19	0	0.00	1	54.00	54.00	-1	12,980	-0.01%
2019/11/11	0	0.00	1	54.00	52.70	-1	13,274	-0.01%
2019/11/07	1	54.00	5	53.00	54.90	-4	13,135	-0.03%
2019/11/06	1	53.90	1	54.00	53.80	0	13,146	0.00%
2019/11/05	0	0.00	2	55.40	55.20	-2	13,168	-0.02%
2019/11/01	2	54.70	0	0.00	54.20	2	13,132	0.02%
2019/10/31	1	55.80	1	56.30	55.40	0	13,108	0.00%
2019/10/30	6	57.12	0	0.00	56.10	6	13,141	0.05%
2019/10/29	1	55.00	0	0.00	56.50	1	12,960	0.01%
2019/10/28	0	0.00	2	57.45	56.50	-2	12,829	-0.02%
2019/10/25	2	56.80	0	0.00	56.60	2	12,785	0.02%
2019/10/24	6	56.20	9	57.20	57.70	-3	12,690	-0.02%
2019/10/23	2	56.10	0	0.00	55.30	2	12,416	0.02%
2019/10/22	52	55.32	12	53.32	55.90	40	12,379	0.32%
2019/10/21	0	0.00	1	51.00	50.90	-1	11,771	-0.01%
2019/10/18	1	51.10	3	50.80	51.30	-2	11,965	-0.02%
2019/10/16	15	51.27	10	53.40	50.90	5	12,597	0.04%
2019/10/15	1	52.40	11	52.49	51.90	-10	12,432	-0.08%
2019/10/14	6	50.02	3	51.27	51.00	3	12,356	0.02%
2019/10/08	0	0.00	1	50.30	49.00	-1	12,218	-0.01%
2019/10/07	12	52.19	17	52.07	52.00	-5	12,094	-0.04%
2019/10/02	1	49.15	1	48.70	50.20	0	11,948	0.00%
2019/09/27	2	49.55	10	50.02	50.60	-8	11,792	-0.07%
2019/09/26	10	50.50	11	51.11	50.00	-1	11,732	-0.01%
2019/09/25	12	49.96	0	0.00	49.80	12	11,662	0.10%
2019/09/24	3	50.60	47	50.36	50.20	-44	11,747	-0.37%
2019/09/23	5	50.71	0	0.00	50.50	5	11,671	0.04%
2019/09/19	3	49.95	3	50.13	49.90	0	11,494	0.00%
2019/09/18	7	49.59	8	49.53	49.85	-1	11,286	-0.01%
2019/09/17	5	48.10	5	48.20	48.80	0	10,971	0.00%
2019/09/16	7	46.25	7	46.99	47.30	0	10,652	0.00%
2019/09/12	5	42.70	16	42.88	43.80	-11	10,271	-0.11%
2019/09/11	2	41.35	1	41.35	41.35	1	10,460	0.01%
2019/09/10	0	0.00	2	41.50	41.55	-2	10,575	-0.02%
2019/09/09	8	41.29	0	0.00	41.05	8	10,795	0.07%
2019/09/06	5	42.35	1	43.20	42.10	4	10,828	0.04%
2019/09/05	6	42.73	10	42.15	42.80	-4	10,905	-0.04%
2019/09/04	0	0.00	10	41.63	42.00	-10	11,021	-0.09%
2019/09/03	10	41.20	12	42.49	40.75	-2	11,207	-0.02%
2019/08/30	0	0.00	15	40.88	40.30	-15	11,103	-0.14%
2019/08/29	0	0.00	7	39.54	39.85	-7	11,137	-0.06%
2019/08/27	4	39.26	0	0.00	38.90	4	11,287	0.04%
2019/08/26	10	39.15	42	39.13	39.00	-32	11,364	-0.28%
2019/08/23	15	41.90	1	41.55	41.70	14	11,441	0.12%
2019/08/22	5	42.70	11	42.71	42.10	-6	11,611	-0.05%
2019/08/20	6	41.45	0	0.00	41.30	6	11,863	0.05%
2019/08/16	5	41.45	5	41.30	41.60	0	12,307	0.00%
2019/08/15	0	0.00	10	41.71	41.85	-10	12,377	-0.08%
2019/08/14	3	41.02	2	42.55	41.10	1	12,382	0.01%
2019/08/13	1	39.95	2	40.13	40.20	-1	12,351	-0.01%
2019/08/12	12	40.54	0	0.00	40.55	12	12,470	0.10%
2019/08/08	0	0.00	6	39.62	39.80	-6	12,449	-0.05%
2019/08/07	6	38.92	0	0.00	38.20	6	12,443	0.05%
2019/08/02	0	0.00	0	40.40	40.00	0	12,357	0.00%
2019/08/01	3	41.27	0	0.00	40.85	3	12,300	0.02%
2019/07/31	0	0.00	1	42.35	42.50	-1	12,306	-0.01%
2019/07/26	0	0.00	3	44.27	44.25	-3	12,174	-0.02%
2019/07/25	1	44.05	1	44.40	44.40	0	12,142	0.00%
2019/07/24	67	43.49	17	43.37	45.00	50	12,018	0.42%
2019/07/22	0	0.00	2	41.80	41.70	-2	11,745	-0.02%
2019/07/19	10	40.78	3	40.92	41.00	7	11,591	0.06%
2019/07/18	2	40.05	11	40.09	39.80	-9	11,394	-0.08%
2019/07/17	6	39.25	5	40.05	39.25	1	11,135	0.01%
2019/07/15	2	39.50	0	0.00	39.50	2	11,537	0.02%
2019/07/12	6	39.43	3	39.20	39.60	3	11,601	0.03%
2019/07/11	0	0.00	70	39.43	39.70	-70	11,686	-0.60%
2019/07/10	5	38.75	9	38.39	38.65	-4	11,659	-0.03%
2019/07/09	63	38.04	3	37.85	37.60	60	11,532	0.52%
2019/07/08	8	40.58	1	40.80	40.40	7	11,434	0.06%
2019/07/05	6	41.75	0	0.00	41.70	6	11,450	0.05%
2019/07/03	13	41.56	0	0.00	41.65	13	11,665	0.11%
2019/07/02	11	43.39	1	43.40	43.15	10	11,684	0.09%
2019/07/01	8	42.71	10	42.57	43.25	-2	11,679	-0.02%
2019/06/28	5	39.30	0	0.00	39.35	5	11,664	0.04%
2019/06/27	0	0.00	6	39.67	39.55	-6	11,856	-0.05%
2019/06/24	1	38.65	1	38.70	39.10	0	12,282	0.00%
2019/06/21	1	39.45	1	39.70	38.20	0	12,487	0.00%
2019/06/20	7	39.11	1	39.20	38.70	6	12,545	0.05%
2019/06/19	3	38.07	6	38.75	39.35	-3	12,462	-0.02%
2019/06/18	1	35.45	2	35.85	36.15	-1	12,064	-0.01%
2019/06/17	5	37.11	5	37.18	36.95	0	12,255	0.00%
2019/06/13	2	37.10	2	37.85	37.35	0	12,247	0.00%
2019/06/12	0	0.00	2	37.78	37.75	-2	12,018	-0.02%
2019/06/11	1	36.60	0	0.00	37.50	1	11,473	0.01%
2019/06/10	5	32.40	9	33.84	34.10	-4	11,177	-0.04%
2019/06/06	5	31.55	0	0.00	31.55	5	11,061	0.05%
2019/06/05	1	32.85	5	33.38	32.65	-4	10,990	-0.04%
2019/06/04	1	32.30	1	33.05	32.55	0	10,954	0.00%
2019/06/03	2	31.93	0	0.00	32.05	2	10,845	0.02%
2019/05/31	0	0.00	2	32.60	32.70	-2	10,794	-0.02%
2019/05/30	17	31.96	2	32.20	32.00	15	10,711	0.14%
2019/05/29	1	29.45	1	31.20	31.55	0	10,536	0.00%
2019/05/28	3	30.55	0	0.00	30.35	3	10,470	0.03%
2019/05/27	1	29.85	3	30.55	29.80	-2	10,423	-0.02%
2019/05/24	3	32.18	2	32.15	31.25	1	10,197	0.01%
2019/05/23	1	34.20	1	32.75	32.75	0	9,939	0.00%
2019/05/22	2	37.85	0	0.00	36.05	2	9,712	0.02%
2019/05/21	4	36.84	4	37.33	38.00	0	9,665	0.00%
2019/05/20	0	0.00	6	38.44	38.15	-6	9,561	-0.06%
2019/05/17	2	41.50	0	0.00	40.60	2	9,478	0.02%
2019/05/15	1	44.95	1	44.80	46.80	0	9,431	0.00%
2019/05/13	1	45.50	1	44.25	45.00	0	9,449	0.00%
2019/05/10	1	45.50	0	0.00	45.30	1	9,480	0.01%
2019/05/09	1	46.80	1	48.00	46.10	0	9,432	0.00%
2019/05/08	0	0.00	2	48.73	48.70	-2	9,379	-0.02%
2019/05/07	1	47.40	0	0.00	47.50	1	9,300	0.01%
2019/05/06	1	44.00	0	0.00	43.80	1	9,223	0.01%
2019/04/30	1	46.40	3	46.17	46.50	-2	9,301	-0.02%
2019/04/29	3	45.22	4	45.61	45.40	-1	9,332	-0.01%
2019/04/26	2	49.50	0	0.00	48.70	2	9,300	0.02%
2019/04/25	2	50.75	0	0.00	51.60	2	9,427	0.02%
2019/04/24	3	50.50	0	0.00	51.00	3	9,414	0.03%
2019/04/22	8	53.16	3	53.90	53.80	5	9,309	0.05%
2019/04/19	2	51.20	3	51.30	52.00	-1	9,170	-0.01%
2019/04/03	0	0.00	1	48.40	49.20	-1	8,974	-0.01%
2019/04/02	0	0.00	2	48.25	48.30	-2	9,024	-0.02%
2019/04/01	2	45.75	1	45.95	45.00	1	8,933	0.01%
2019/03/29	2	44.63	4	45.69	46.60	-2	8,711	-0.02%
2019/03/28	0	0.00	1	43.70	45.80	-1	8,632	-0.01%
2019/03/27	2	43.45	0	0.00	44.00	2	8,607	0.02%
2019/03/25	1	42.45	0	0.00	43.35	1	8,492	0.01%
2019/03/22	0	0.00	7	43.79	44.20	-7	8,623	-0.08%
2019/03/21	2	41.88	0	0.00	42.15	2	8,721	0.02%
2019/03/20	0	0.00	11	41.90	42.00	-11	8,977	-0.12%
2019/03/19	1	39.00	0	0.00	39.90	1	9,202	0.01%
2019/03/18	5	39.20	5	38.62	39.30	0	9,650	0.00%
2019/03/11	0	0.00	20	36.90	36.70	-20	11,032	-0.18%
2019/03/08	20	36.32	0	0.00	36.30	20	11,377	0.18%
2019/03/06	0	0.00	4	37.96	37.80	-4	11,975	-0.03%
2019/03/05	0	0.00	9	38.67	38.15	-9	12,156	-0.07%
2019/03/04	12	37.73	4	38.10	38.70	8	12,150	0.07%
2019/02/27	17	37.57	0	0.00	37.75	17	12,186	0.14%
2019/02/26	0	0.00	9	37.52	38.50	-9	12,076	-0.07%
2019/02/25	5	36.56	5	37.10	36.80	0	11,876	0.00%
2019/02/22	9	36.23	0	0.00	36.05	9	11,864	0.08%
2019/02/19	0	0.00	1	38.20	38.30	-1	11,809	-0.01%
2019/02/13	1	38.30	0	0.00	38.10	1	12,103	0.01%
2019/01/30	0	0.00	3	36.30	35.95	-3	12,073	-0.02%
2019/01/28	0	0.00	2	36.58	36.20	-2	12,095	-0.02%
2019/01/24	3	35.75	8	36.46	36.00	-5	12,023	-0.04%
2019/01/22	1	35.20	0	0.00	35.20	1	11,962	0.01%
2019/01/21	5	36.15	3	37.40	36.25	2	11,870	0.02%
2019/01/18	21	36.72	30	36.43	36.75	-9	11,812	-0.08%
2019/01/17	6	35.80	12	36.00	35.55	-6	11,648	-0.05%
2019/01/16	0	0.00	5	34.55	34.65	-5	11,481	-0.04%
2019/01/15	5	34.15	0	0.00	34.50	5	11,490	0.04%
2019/01/14	8	32.95	8	33.33	34.30	0	11,431	0.00%
2019/01/11	4	33.60	3	33.30	33.25	1	11,357	0.01%
2019/01/09	3	34.27	1	33.90	33.50	2	11,212	0.02%
2019/01/08	0	0.00	6	34.95	35.20	-6	11,047	-0.05%
2019/01/04	1	34.10	1	33.80	33.50	0	10,953	0.00%
2019/01/02	1	34.60	0	0.00	34.10	1	10,824	0.01%
2018/12/27	0	0.00	2	33.85	33.65	-2	10,850	-0.02%
2018/12/26	6	34.25	0	0.00	32.80	6	10,677	0.06%
2018/12/25	9	35.49	1	35.65	35.15	8	10,571	0.08%
2018/12/24	1	36.40	3	37.10	37.45	-2	10,361	-0.02%
2018/12/21	3	35.95	2	36.25	36.30	1	10,278	0.01%
2018/12/20	2	35.45	1	35.60	34.80	1	10,098	0.01%
2018/12/18	1	36.00	0	0.00	36.30	1	9,811	0.01%
2018/12/17	2	36.10	0	0.00	37.35	2	9,706	0.02%
2018/12/13	52	38.57	50	38.30	37.75	2	9,117	0.02%
2018/12/12	31	40.05	26	40.15	39.65	5	8,849	0.06%
2018/12/11	4	38.39	8	39.18	40.00	-4	8,632	-0.05%
2018/12/10	3	37.07	0	0.00	36.40	3	8,376	0.04%
2018/12/07	5	34.80	2	35.20	35.75	3	8,035	0.04%
2018/12/05	0	0.00	0	34.65	34.50	0	7,775	0.00%
2018/12/04	0	0.00	6	34.98	34.15	-6	7,604	-0.08%
2018/12/03	1	32.80	7	32.46	33.45	-6	7,323	-0.08%
2018/11/29	50	31.84	395	32.40	30.00	-345	7,093	-4.86%	大賣/鉅額交易
2018/11/28	0	0.00	1	30.65	31.15	-1	6,655	-0.02%
2018/11/20	0	0.00	1	30.20	30.15	-1	6,230	-0.02%
2018/11/19	1	31.05	0	0.00	31.00	1	6,184	0.02%
2018/11/16	2	31.85	1	33.00	32.00	1	6,094	0.02%
2018/11/14	5	32.53	4	33.20	32.90	1	5,900	0.02%
2018/11/13	1	29.70	3	31.10	31.10	-2	5,631	-0.04%
2018/11/07	0	0.00	1	28.60	29.60	-1	5,363	-0.02%
2018/11/05	0	0.00	2	27.73	28.05	-2	5,299	-0.04%
2018/10/31	2	24.50	3	24.47	24.65	-1	5,317	-0.02%
2018/10/30	4	24.13	0	0.00	24.40	4	5,287	0.08%
2018/10/26	1	25.35	0	0.00	25.70	1	5,200	0.02%
2018/10/24	161	26.78	9	26.73	26.95	152	5,109	2.97%	大買/鉅額交易
2018/10/23	37	25.65	1	25.50	26.00	36	5,012	0.72%
2018/10/19	100	24.15	1	24.70	24.50	99	4,910	2.02%
2018/10/17	100	24.82	1	25.00	24.35	99	4,821	2.05%
2018/10/16	1	24.45	3	24.08	24.75	-2	4,770	-0.04%
2018/10/15	2	24.05	1	24.25	23.90	1	4,732	0.02%
2018/10/12	2	24.20	1	24.40	24.25	1	4,700	0.02%
2018/10/09	3	26.50	0	0.00	26.60	3	4,532	0.07%
2018/10/08	0	0.00	1	26.50	26.80	-1	4,491	-0.02%
2018/10/02	2	30.05	1	30.05	30.00	1	4,113	0.02%
2018/10/01	2	30.10	0	0.00	30.10	2	4,069	0.05%
2018/09/26	5	29.99	0	0.00	29.90	5	3,854	0.13%
2018/09/25	5	31.65	1	31.50	31.50	4	3,757	0.11%
2018/09/19	1	33.00	0	0.00	32.90	1	3,554	0.03%
2018/09/18	3	33.80	2	33.45	33.00	1	3,551	0.03%
2018/09/17	6	34.89	2	35.28	34.30	4	3,421	0.12%
2018/09/14	1	33.50	0	0.00	34.00	1	3,060	0.03%
2018/09/13	3	33.50	3	33.30	32.60	0	2,683	0.00%
2018/09/11	0	0.00	1	32.55	31.30	-1	2,317	-0.04%
2018/09/07	0	0.00	2	30.60	30.80	-2	2,110	-0.09%
2018/09/06	1	31.00	1	32.00	31.00	0	2,012	0.00%
2018/09/03	0	0.00	1	30.00	28.60	-1	1,556	-0.06%
2018/08/24	2	28.90	0	0.00	29.45	2	1,508	0.13%
2018/08/22	1	28.25	0	0.00	28.25	1	1,478	0.07%
2018/07/26	0	0.00	15	26.70	26.80	-15	1,164	-1.29%
2018/07/18	5	26.45	0	0.00	26.85	5	1,253	0.40%
2018/07/16	0	0.00	3	27.30	26.85	-3	1,293	-0.23%
2018/07/13	0	0.00	2	27.35	27.20	-2	1,299	-0.15%
2018/07/09	15	26.70	0	0.00	26.60	15	1,384	1.08%
2018/07/06	1	26.20	13	26.20	26.70	-12	1,412	-0.85%
2018/07/05	3	26.83	0	0.00	26.40	3	1,443	0.21%
2018/06/27	10	29.30	2	28.00	29.00	8	1,600	0.50%
2018/06/26	1	26.65	0	0.00	26.95	1	1,690	0.06%
2018/06/20	1	26.55	0	0.00	26.50	1	1,847	0.05%
2018/06/12	0	0.00	1	27.20	27.10	-1	2,084	-0.05%
2018/06/05	0	0.00	47	26.99	26.45	-47	2,679	-1.75%
2018/06/04	0	0.00	62	26.77	26.75	-62	2,999	-2.07%
2018/05/29	1	25.55	0	0.00	25.35	1	3,686	0.03%
2018/05/25	54	25.85	0	0.00	26.00	54	3,805	1.42%
2018/05/23	0	0.00	2	25.68	25.60	-2	3,840	-0.05%
2018/05/22	1	25.50	0	0.00	25.70	1	3,851	0.03%
2018/05/18	49	25.05	0	0.00	25.05	49	3,832	1.28%
2018/05/17	1	25.10	0	0.00	25.25	1	3,828	0.03%
2018/05/16	1	25.35	0	0.00	25.20	1	3,820	0.03%
2018/05/14	0	0.00	1	25.20	25.15	-1	3,860	-0.03%
2018/05/10	1	26.10	0	0.00	26.20	1	3,828	0.03%
2018/05/04	0	0.00	1	26.25	26.10	-1	3,837	-0.03%
2018/05/02	1	26.80	0	0.00	26.60	1	3,838	0.03%
2018/04/27	1	26.70	0	0.00	26.65	1	3,854	0.03%
2018/04/23	5	28.30	0	0.00	28.20	5	3,854	0.13%
2018/04/03	0	0.00	1	32.30	32.35	-1	3,825	-0.03%
2018/04/02	0.5	32.85	1	33.30	32.80	-0.5	3,795	-0.01%
2018/03/31	1	34.20	0	0.00	33.95	1	3,746	0.03%
2018/03/30	1	33.70	0	0.00	33.70	1	3,724	0.03%
2018/03/29	0	0.00	1	35.50	35.70	-1	3,609	-0.03%
2018/03/22	0	0.00	1	31.70	32.00	-1	3,247	-0.03%
2018/03/21	0	0.00	1	32.25	32.35	-1	3,193	-0.03%
2018/03/20	1	31.70	0	0.00	31.70	1	3,160	0.03%
2018/03/16	0	0.00	10	32.85	31.50	-10	3,056	-0.33%
2018/03/14	0	0.00	3	32.93	33.00	-3	2,939	-0.10%
2018/03/13	0	0.00	1	34.10	33.90	-1	2,857	-0.03%
2018/03/12	1	34.10	0	0.00	34.50	1	2,799	0.04%
2018/03/09	3	34.17	10	34.15	34.40	-7	2,570	-0.27%
2018/03/08	20	33.50	0	0.00	34.30	20	2,367	0.84%
2018/03/06	1	33.10	15	33.10	33.20	-14	1,914	-0.73%
2018/03/05	0	0.00	2	31.53	32.65	-2	1,688	-0.12%
2018/03/02	1	30.10	1	29.90	29.90	0	1,423	0.00%
2018/03/01	15	29.55	0	0.00	30.40	15	1,289	1.16%
2018/01/24	1	26.00	0	0.00	26.00	1	1,317	0.08%
2018/01/12	0	0.00	1	28.20	27.65	-1	1,710	-0.06%
2018/01/03	0	0.00	4	26.80	26.90	-4	1,579	-0.25%
2018/01/02	0	0.00	4	26.50	27.25	-4	1,559	-0.26%