元太 (8069)-日盛-高雄券商分點個股進出

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
215.0
漲跌
▼10.5
漲幅
-4.66%
成交量
8,680張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	18.2	170.68	12	170.88	172.00	6.2	19,333	0.03%
2023/04/06	20.1	173.85	4	175.00	171.00	16.1	19,087	0.08%
2023/03/31	2	185.25	2	185.00	184.50	0	18,757	0.00%
2023/03/30	3	182.33	9.1	183.84	184.50	-6.1	18,956	-0.03%
2023/03/29	2.1	180.05	1	179.50	179.50	1.1	18,944	0.01%
2023/03/28	3	182.67	1	182.00	182.00	2	19,128	0.01%
2023/03/27	1	185.00	4	184.25	185.00	-3	19,233	-0.02%
2023/03/24	3	182.50	16	184.13	184.00	-13	19,458	-0.07%
2023/03/23	16.1	180.02	28.1	181.27	181.00	-12	19,549	-0.06%
2023/03/22	8	183.06	9.5	182.63	182.50	-1.5	20,129	-0.01%
2023/03/21	2	178.50	1	179.00	178.50	1	20,311	0.00%
2023/03/20	4	177.13	0	178.50	177.00	4	20,573	0.02%
2023/03/17	11.1	176.87	10	176.80	175.50	1.1	20,951	0.01%
2023/03/16	5	174.49	2	174.75	173.50	3	21,229	0.01%
2023/03/15	4	175.63	3	178.00	174.00	1	21,596	0.00%
2023/03/14	9	176.11	6	176.58	174.00	3	21,825	0.01%
2023/03/13	28	175.23	22	175.52	176.00	6	21,869	0.03%
2023/03/10	32.8	180.57	0	0.00	180.00	32.8	21,694	0.15%
2023/03/09	10.1	202.23	15	200.83	199.50	-4.9	21,317	-0.02%
2023/03/08	17	199.88	18	199.72	201.00	-1	21,404	0.00%
2023/03/07	7	207.21	6	208.58	205.00	1	21,612	0.00%
2023/03/06	13	202.50	25.2	204.50	207.50	-12.2	21,672	-0.06%
2023/03/03	2	196.50	1	196.50	192.50	1	21,756	0.00%
2023/03/02	2	194.25	5	195.00	194.50	-3	22,171	-0.01%
2023/03/01	7.2	191.82	16	192.97	193.00	-8.8	22,508	-0.04%
2023/02/24	29.2	196.70	41	195.44	194.50	-11.8	22,873	-0.05%
2023/02/23	9	201.06	9	202.00	202.00	0	23,262	0.00%
2023/02/22	11	203.77	9.9	204.23	202.00	1.2	24,058	0.00%
2023/02/21	16	208.69	18	209.03	210.00	-2	24,129	-0.01%
2023/02/20	8	203.50	6	203.92	203.50	2	24,377	0.01%
2023/02/17	10	204.95	13	205.77	206.00	-3	25,053	-0.01%
2023/02/16	23	205.15	41.1	203.71	206.00	-18.1	25,127	-0.07%
2023/02/15	5	192.40	5	191.60	191.00	0	24,963	0.00%
2023/02/14	24	196.98	15	196.10	194.00	9	25,384	0.04%
2023/02/13	6	195.75	4	195.00	196.50	2	25,641	0.01%
2023/02/10	8	196.00	11	195.90	193.00	-3	25,850	-0.01%
2023/02/09	2	196.50	20.1	196.85	196.50	-18.1	26,118	-0.07%
2023/02/08	8	194.31	9.7	194.22	193.00	-1.7	26,283	-0.01%
2023/02/07	0.4	191.43	0	190.00	193.00	0.3	26,566	0.00%
2023/02/06	10.2	192.71	10	192.50	191.50	0.2	26,647	0.00%
2023/02/03	16	193.03	17.1	192.43	190.50	-1.1	26,670	0.00%
2023/02/02	37.1	188.23	46.3	187.69	190.50	-9.3	26,475	-0.04%
2023/02/01	41.1	177.73	49	178.09	179.00	-7.9	26,112	-0.03%
2023/01/31	20	173.80	18	173.78	172.50	2	26,147	0.01%
2023/01/30	27	176.09	21	175.45	173.50	6	26,138	0.02%
2023/01/17	12	176.08	13	175.81	176.00	-1	25,983	0.00%
2023/01/16	4.1	176.01	16	175.72	176.50	-11.9	26,111	-0.05%
2023/01/13	1	173.00	1	172.50	173.00	0	26,318	0.00%
2023/01/12	6	174.17	6.4	175.03	172.00	-0.4	26,425	0.00%
2023/01/11	4	174.00	3	173.83	174.00	1	26,403	0.00%
2023/01/10	13	174.35	14	175.93	173.50	-1	26,451	0.00%
2023/01/09	45	173.82	39.2	173.78	172.50	5.8	26,265	0.02%
2023/01/06	9.2	169.64	14	170.57	172.00	-4.8	26,179	-0.02%
2023/01/05	17	169.12	14	169.79	165.00	3	26,179	0.01%
2023/01/04	20	172.85	32.1	172.95	170.00	-12.1	26,238	-0.05%
2023/01/03	15.1	166.77	9.2	167.72	170.50	5.9	26,247	0.02%
2022/12/30	18.2	163.49	17	162.56	161.00	1.2	26,196	0.00%
2022/12/29	19	160.84	17	161.71	164.00	2	26,189	0.01%
2022/12/28	6	163.83	4.1	162.81	161.00	1.9	26,216	0.01%
2022/12/27	3.1	168.52	3	168.00	168.00	0.1	26,263	0.00%
2022/12/26	7	168.07	8.2	168.41	166.00	-1.2	26,416	0.00%
2022/12/23	7.1	165.45	6	166.42	167.00	1.1	26,662	0.00%
2022/12/22	11	166.00	12	167.29	169.50	-1	26,847	0.00%
2022/12/21	16.2	164.96	9	164.78	164.00	7.2	26,905	0.03%
2022/12/20	29.1	166.44	30	165.92	164.00	-0.9	26,953	0.00%
2022/12/19	22	169.30	22	169.18	169.50	0	27,091	0.00%
2022/12/16	17	171.50	9	171.11	168.00	8	27,192	0.03%
2022/12/15	13	177.27	8	176.88	177.00	5	27,037	0.02%
2022/12/14	21	174.93	29.2	174.72	178.50	-8.2	26,864	-0.03%
2022/12/13	33.1	169.30	32	168.78	165.00	1.1	26,294	0.00%
2022/12/12	20	170.43	11	169.32	171.00	9	26,022	0.03%
2022/12/09	30	169.47	37	169.36	170.00	-7	25,876	-0.03%
2022/12/08	44.1	171.53	49	169.52	169.50	-4.9	25,677	-0.02%
2022/12/07	30.3	175.84	25	174.14	172.00	5.3	25,533	0.02%
2022/12/06	39	184.45	44.3	183.24	181.50	-5.3	25,368	-0.02%
2022/12/05	15	184.90	21.3	186.52	186.00	-6.3	25,288	-0.02%
2022/12/02	13	178.00	11	178.55	181.00	2	25,249	0.01%
2022/12/01	37	180.69	36	180.94	177.50	1	25,343	0.00%
2022/11/30	25.1	175.90	26	176.92	181.00	-0.9	25,232	0.00%
2022/11/29	50.3	180.93	39	180.32	177.00	11.3	25,069	0.05%
2022/11/28	27	182.91	29.1	180.81	184.00	-2.1	24,844	-0.01%
2022/11/25	42.3	178.56	37.1	178.99	177.50	5.2	24,664	0.02%
2022/11/24	35.2	175.52	22	175.14	178.00	13.2	24,408	0.05%
2022/11/23	18	167.86	25.2	167.56	169.00	-7.2	24,076	-0.03%
2022/11/22	40	165.50	27	164.93	163.50	13	23,799	0.05%
2022/11/21	76.4	163.22	77	163.44	164.00	-0.6	23,469	0.00%
2022/11/18	85.1	175.99	61	174.99	170.00	24.1	22,849	0.11%
2022/11/17	40	186.65	16	185.50	188.50	24	22,015	0.11%
2022/11/16	28	179.63	28	179.55	182.50	0	21,904	0.00%
2022/11/15	41.1	182.62	31	182.39	178.50	10.1	21,782	0.05%
2022/11/14	24	192.02	24.1	193.32	193.50	-0.1	21,755	0.00%
2022/11/11	16	189.78	16.1	189.68	189.50	-0.1	22,085	0.00%
2022/11/10	31.3	189.18	21	187.40	185.00	10.3	21,815	0.05%
2022/11/09	38.1	198.16	35	197.23	195.00	3.1	21,644	0.01%
2022/11/08	11	208.68	13	208.81	203.00	-2	21,457	-0.01%
2022/11/07	36	210.18	26	210.90	208.00	10	21,297	0.05%
2022/11/04	30	211.53	27	210.59	217.00	3	20,999	0.01%
2022/11/03	23	203.80	23	205.50	212.50	0	20,765	0.00%
2022/11/02	8	198.63	9	200.22	200.50	-1	20,781	0.00%
2022/11/01	18	202.36	11	203.45	202.00	7	20,920	0.03%
2022/10/31	13	206.65	9	206.22	205.50	4	20,907	0.02%
2022/10/28	13	206.08	18.2	200.93	207.00	-5.2	20,928	-0.02%
2022/10/27	9	193.78	14	190.04	196.00	-5	20,654	-0.02%
2022/10/26	3	181.33	3	184.33	186.00	0	20,510	0.00%
2022/10/25	25	183.84	25	181.96	182.50	0	20,514	0.00%
2022/10/24	28	185.27	31	186.40	185.00	-3	20,460	-0.01%
2022/10/21	23	188.52	18	187.17	183.50	5	20,432	0.02%
2022/10/20	18.1	196.10	18	195.75	200.50	0.1	20,179	0.00%
2022/10/19	4	205.75	1.1	207.55	201.00	2.9	20,098	0.01%
2022/10/18	4.1	207.65	4	206.75	205.00	0.1	20,078	0.00%
2022/10/17	7	199.50	5	201.70	205.00	2	20,107	0.01%
2022/10/14	16	209.47	16	209.09	206.50	0	19,989	0.00%
2022/10/13	24	201.90	18	202.83	200.00	6	19,795	0.03%
2022/10/12	13	199.38	15	202.70	207.00	-2	19,691	-0.01%
2022/10/11	31	207.50	29	203.76	201.00	2	19,656	0.01%
2022/10/07	13	220.88	14	218.04	221.00	-1	19,904	-0.01%
2022/10/06	10	216.65	10	217.10	218.00	0	20,385	0.00%
2022/10/05	30	220.55	21	220.55	219.00	9	20,750	0.04%
2022/10/04	2	215.25	2	218.00	218.50	0	21,066	0.00%
2022/10/03	16	207.59	17	208.03	209.00	-1	21,333	0.00%
2022/09/30	4	209.50	3	209.17	212.00	1	21,793	0.00%
2022/09/29	9	205.83	8	206.88	206.50	1	22,711	0.00%
2022/09/28	13	209.35	13	208.00	205.50	0	23,035	0.00%
2022/09/27	3	216.67	3	217.67	219.00	0	23,768	0.00%
2022/09/26	24	216.90	32	218.11	215.50	-8	24,268	-0.03%
2022/09/23	16	234.84	13.2	226.52	227.00	2.9	24,475	0.01%
2022/09/22	12	235.21	12	232.21	238.50	0	24,749	0.00%
2022/09/21	6	232.00	6	232.08	234.50	0	24,902	0.00%
2022/09/20	8.2	235.38	9	235.78	235.50	-0.9	25,011	0.00%
2022/09/19	9	234.00	9	233.50	234.00	0	25,194	0.00%
2022/09/16	12	235.29	6	236.33	234.50	6	25,504	0.02%
2022/09/15	5	245.00	9	245.00	240.00	-4	26,060	-0.02%
2022/09/14	21	242.33	9.7	241.05	242.50	11.3	26,125	0.04%
2022/09/13	4	245.38	9.2	247.11	248.50	-5.2	26,249	-0.02%
2022/09/12	2	241.00	2	243.25	237.50	0	26,185	0.00%
2022/09/08	9.2	235.42	8	238.69	240.50	1.2	26,324	0.00%
2022/09/07	4	228.13	4	229.50	228.50	0	26,382	0.00%
2022/09/06	24	238.10	17	235.88	232.50	7	26,387	0.03%
2022/09/05	12	243.21	9	243.78	243.00	3	26,468	0.01%
2022/09/02	4	237.75	7	239.71	242.00	-3	26,588	-0.01%
2022/09/01	19	235.00	18.1	235.06	233.50	0.9	26,784	0.00%
2022/08/31	33.1	243.33	32	242.14	239.50	1.1	26,958	0.00%
2022/08/30	21	243.36	24	243.43	247.00	-3	26,980	-0.01%
2022/08/29	24	238.65	24	235.33	240.50	0	27,013	0.00%
2022/08/26	15	242.43	19	242.13	240.00	-4	27,221	-0.01%
2022/08/25	21	246.05	12	245.25	244.00	9	27,195	0.03%
2022/08/24	11	242.14	13	242.81	241.00	-2	27,382	-0.01%
2022/08/23	34	239.32	32	241.63	243.50	2	27,788	0.01%
2022/08/22	33	243.38	29	244.91	243.50	4	28,218	0.01%
2022/08/19	24	245.56	19.1	244.93	241.50	4.9	28,532	0.02%
2022/08/18	19	226.82	29	229.33	238.00	-10	28,229	-0.04%
2022/08/17	13	218.12	8	218.31	216.50	5	28,012	0.02%
2022/08/16	16	216.78	16	215.03	217.00	0	28,013	0.00%
2022/08/15	10	205.90	17.1	207.32	211.50	-7.1	28,004	-0.03%
2022/08/12	16.1	196.89	17	197.26	198.00	-0.9	28,163	0.00%
2022/08/11	1	200.00	1.1	196.82	197.00	-0.1	28,840	0.00%
2022/08/10	20	196.05	15	196.13	196.50	5	29,292	0.02%
2022/08/09	38.1	196.78	34	197.25	201.00	4.1	29,733	0.01%
2022/08/08	32	201.44	41.2	198.49	205.00	-9.2	29,733	-0.03%
2022/08/05	21	192.60	24.1	191.10	195.00	-3.1	29,821	-0.01%
2022/08/04	8	184.69	11	185.50	188.00	-3	29,883	-0.01%
2022/08/03	4.1	182.92	3	185.17	181.00	1.1	30,183	0.00%
2022/08/02	14.1	185.11	15	184.47	186.00	-0.9	30,199	0.00%
2022/08/01	9.1	189.89	10	190.40	189.50	-0.9	30,270	0.00%
2022/07/29	7	193.93	6	194.33	195.50	1	30,443	0.00%
2022/07/28	13	191.54	14	192.07	191.00	-1	30,465	0.00%
2022/07/27	9.3	184.87	8	185.88	187.00	1.3	30,360	0.00%
2022/07/26	2	188.98	5	187.20	186.50	-3	30,392	-0.01%
2022/07/25	6	186.08	5	187.40	185.50	1	30,679	0.00%
2022/07/22	12	189.46	4	189.00	188.00	8	30,740	0.03%
2022/07/21	3	185.17	5	185.70	186.00	-2	30,751	-0.01%
2022/07/20	0	0.00	3	179.83	180.50	-3	30,838	-0.01%
2022/07/19	15	175.63	13	176.31	174.50	2	30,855	0.01%
2022/07/18	42	177.18	54	177.71	176.00	-12	30,902	-0.04%
2022/07/15	51	174.93	48	173.96	176.50	3	30,939	0.01%
2022/07/14	52	169.35	44	168.81	175.50	8	30,749	0.03%
2022/07/13	55	171.31	48	171.05	166.00	7	30,353	0.02%
2022/07/12	32	165.14	34	164.90	168.50	-2	29,951	-0.01%
2022/07/11	74	169.34	82	168.22	166.50	-8	29,701	-0.03%
2022/07/08	75	170.03	70	170.34	170.50	5	29,604	0.02%
2022/07/07	69	160.25	77	161.01	168.00	-8	29,163	-0.03%
2022/07/06	48	161.25	36	161.57	160.50	12	28,192	0.04%
2022/07/05	46	161.11	64	160.35	162.00	-18	27,920	-0.06%
2022/07/04	30	168.05	34	168.13	170.00	-4	27,225	-0.01%
2022/07/01	37	174.32	44	173.10	170.00	-7	26,936	-0.03%
2022/06/30	43.2	193.30	10	195.25	188.50	33.2	26,824	0.12%
2022/06/29	3	208.00	5	208.30	209.00	-2	26,768	-0.01%
2022/06/28	5	203.50	6	205.08	205.00	-1	27,221	0.00%
2022/06/27	18	204.14	10.5	202.67	204.00	7.5	27,511	0.03%
2022/06/24	18	197.92	14	196.93	196.00	4	27,640	0.01%
2022/06/23	32	196.27	31.1	196.35	197.00	0.9	27,833	0.00%
2022/06/22	10	190.90	10	189.70	188.50	0	28,270	0.00%
2022/06/21	8.2	193.35	11	195.73	199.00	-2.8	28,926	-0.01%
2022/06/20	19	197.79	13	198.04	192.50	6	29,007	0.02%
2022/06/17	23.2	196.58	10	197.15	204.50	13.2	29,177	0.05%
2022/06/16	1	202.50	4	203.25	201.00	-3	28,823	-0.01%
2022/06/15	5	207.00	13	205.96	203.50	-8	29,010	-0.03%
2022/06/14	42	204.17	14	206.29	211.00	28	29,119	0.10%
2022/06/13	13	210.96	32	213.02	208.50	-19	28,965	-0.07%
2022/06/10	4	214.75	5	216.90	219.00	-1	28,896	0.00%
2022/06/09	12	210.25	15	209.80	212.00	-3	28,690	-0.01%
2022/06/08	8	202.44	9	203.67	206.50	-1	28,613	0.00%
2022/06/07	13.2	199.91	9	201.00	200.50	4.2	28,659	0.01%
2022/06/06	32	205.11	32	204.16	202.50	0	28,801	0.00%
2022/06/02	2	209.25	4.7	209.53	209.00	-2.7	28,755	-0.01%
2022/06/01	12	209.58	14	210.11	209.50	-2	28,898	-0.01%
2022/05/31	30	206.12	26	205.73	203.00	4	28,582	0.01%
2022/05/30	35	212.60	33	210.50	207.00	2	28,155	0.01%
2022/05/27	20	208.88	21.1	205.65	212.50	-1.1	27,660	0.00%
2022/05/26	22	198.45	29	198.45	198.00	-7	27,239	-0.03%
2022/05/25	17	192.47	6	193.00	195.00	11	28,257	0.04%
2022/05/24	8	193.38	6.1	194.17	191.00	1.9	28,262	0.01%
2022/05/23	10	196.90	23	196.80	194.50	-13	28,328	-0.05%
2022/05/20	25	200.20	37	199.77	200.50	-12	28,185	-0.04%
2022/05/19	46	192.41	59	192.20	200.50	-13	27,834	-0.05%
2022/05/18	54	189.44	48	189.11	193.50	6	27,147	0.02%
2022/05/17	27	181.50	22.1	182.65	186.50	4.9	26,881	0.02%
2022/05/16	18	175.78	23	175.93	178.50	-5	26,522	-0.02%
2022/05/13	20	165.88	18	165.36	169.00	2	26,300	0.01%
2022/05/12	13	165.58	7	170.36	165.50	6	26,146	0.02%
2022/05/11	13	174.81	12	177.21	173.00	1	26,127	0.00%
2022/05/10	4	167.63	3	170.33	173.00	1	26,129	0.00%
2022/05/09	8	170.25	4	172.38	170.00	4	26,308	0.02%
2022/05/06	16.1	165.93	5	168.10	172.50	11.1	26,350	0.04%
2022/05/05	1	168.50	4	170.75	173.50	-3	26,415	-0.01%
2022/05/04	13	168.62	3	167.50	167.00	10	26,359	0.04%
2022/05/03	6	171.42	3	175.50	171.50	3	26,392	0.01%
2022/04/29	6	177.00	14	178.71	174.00	-8	26,523	-0.03%
2022/04/28	3	169.67	10	169.50	169.50	-7	26,444	-0.03%
2022/04/27	5	168.50	1	175.00	175.00	4	26,567	0.02%
2022/04/26	9	172.78	19	174.50	175.00	-10	26,696	-0.04%
2022/04/25	23	171.13	8	170.19	169.50	15	26,938	0.06%
2022/04/22	9.1	181.04	4	181.78	180.50	5.1	26,942	0.02%
2022/04/21	8	184.06	10.1	184.82	185.00	-2.1	27,071	-0.01%
2022/04/20	14.3	183.94	19	181.58	179.00	-4.7	27,297	-0.02%
2022/04/19	5	177.60	14	178.79	177.00	-9	27,306	-0.03%
2022/04/18	1	175.50	2	169.25	169.50	-1	27,393	0.00%
2022/04/15	11	173.82	3	173.85	170.50	8	27,735	0.03%
2022/04/14	8	177.45	16	177.59	179.50	-8	28,304	-0.03%
2022/04/13	2	173.00	1	170.50	173.00	1	28,427	0.00%
2022/04/12	8	169.94	6	168.83	169.50	2	28,619	0.01%
2022/04/11	10	168.10	3	169.67	168.00	7	28,722	0.02%
2022/04/08	23	172.54	26	173.52	174.50	-3	28,998	-0.01%
2022/04/07	20	172.08	13	171.08	168.00	7	28,841	0.02%
2022/04/06	18	175.11	9.1	176.73	176.50	8.9	28,591	0.03%
2022/04/01	12	179.63	9	179.11	180.50	3	28,306	0.01%
2022/03/31	11	183.77	26	184.88	185.00	-15	28,140	-0.05%
2022/03/30	20	179.90	20	180.33	179.50	0	28,215	0.00%
2022/03/29	17	178.94	21	176.98	179.50	-4	27,933	-0.01%
2022/03/28	22.1	180.26	34.5	180.42	181.50	-12.4	27,650	-0.04%
2022/03/25	53	177.21	52	175.92	177.00	1	27,280	0.00%
2022/03/24	37	162.43	50	165.28	172.50	-13	26,557	-0.05%
2022/03/23	41	154.98	54	155.42	157.00	-13	25,865	-0.05%
2022/03/22	33	150.64	42.2	151.48	153.00	-9.2	26,108	-0.04%
2022/03/21	1	144.50	8.2	144.68	144.50	-7.2	25,879	-0.03%
2022/03/18	43.1	144.76	48.2	143.19	145.50	-5.1	26,077	-0.02%
2022/03/17	15	139.00	18	139.33	140.00	-3	25,941	-0.01%
2022/03/16	3	130.00	2	130.00	130.00	1	25,870	0.00%
2022/03/15	14	130.18	12	128.21	126.50	2	26,235	0.01%
2022/03/14	11	133.95	16	132.91	136.00	-5	26,500	-0.02%
2022/03/11	5	131.20	5	131.30	132.00	0	26,591	0.00%
2022/03/10	14.2	135.18	23	131.11	131.00	-8.8	26,570	-0.03%
2022/03/09	18.1	132.02	12	133.21	134.50	6.1	26,616	0.02%
2022/03/08	14.2	135.99	20	132.40	130.00	-5.8	26,447	-0.02%
2022/03/07	19	138.82	13	139.62	138.00	6	26,398	0.02%
2022/03/04	12	145.83	9	146.89	147.00	3	26,573	0.01%
2022/03/03	13	147.42	14	147.39	146.50	-1	26,961	0.00%
2022/03/02	13	146.85	9	146.78	146.50	4	27,141	0.01%
2022/03/01	5.5	150.95	4	150.00	150.00	1.5	27,201	0.01%
2022/02/25	11	151.36	21	150.19	147.50	-10	27,962	-0.04%
2022/02/24	9	149.39	23	150.28	147.00	-14	26,920	-0.05%
2022/02/23	34.5	152.12	53	151.42	152.50	-18.5	27,583	-0.07%
2022/02/22	18	148.06	11	146.36	146.00	7	28,880	0.02%
2022/02/21	3	148.08	6	148.92	149.00	-3	28,897	-0.01%
2022/02/18	7	145.71	4	147.13	146.00	3	28,964	0.01%
2022/02/17	1	143.00	18.6	143.97	146.00	-17.6	28,875	-0.06%
2022/02/16	18.6	140.31	3.3	141.15	140.50	15.3	28,656	0.05%
2022/02/15	25.8	140.64	25	140.16	138.00	0.8	28,612	0.00%
2022/02/14	19	142.34	23	141.61	141.50	-4	28,361	-0.01%
2022/02/11	33.1	148.77	14	148.64	148.50	19.1	28,145	0.07%
2022/02/10	23	157.54	20	156.53	152.00	3	28,105	0.01%
2022/02/09	6	157.08	8	157.44	156.50	-2	27,722	-0.01%
2022/02/08	27	155.15	11	154.45	154.00	16	27,684	0.06%
2022/02/07	9	152.56	13	153.92	157.50	-4	27,610	-0.01%
2022/01/26	8	146.81	4	147.13	146.50	4	27,338	0.01%
2022/01/25	15	150.90	8	150.63	147.50	7	27,662	0.03%
2022/01/24	18.5	149.19	12	151.33	154.50	6.5	27,855	0.02%
2022/01/21	7	153.36	12	153.50	153.00	-5	27,721	-0.02%
2022/01/20	38	156.39	19.1	156.42	155.50	18.9	27,787	0.07%
2022/01/19	10	158.85	11	156.86	160.00	-1	27,546	0.00%
2022/01/18	9	156.83	16.2	156.85	157.50	-7.2	27,586	-0.03%
2022/01/17	15	151.27	4	151.13	153.00	11	27,342	0.04%
2022/01/14	16.2	145.11	15	146.20	149.50	1.2	27,570	0.00%
2022/01/13	18.5	142.16	20	141.33	145.50	-1.5	27,268	-0.01%
2022/01/12	26	146.87	25	146.34	146.00	1	26,742	0.00%
2022/01/11	13	149.19	36	149.13	148.00	-23	26,472	-0.09%
2022/01/10	18.3	148.21	12	148.63	147.00	6.3	26,245	0.02%
2022/01/07	38.7	152.49	17	151.62	150.00	21.7	25,915	0.08%
2022/01/06	20	155.00	32	154.84	158.50	-12	25,141	-0.05%
2022/01/05	22	156.27	14	154.21	152.00	8	24,830	0.03%
2022/01/04	19	156.74	9	156.67	156.50	10	24,805	0.04%
2022/01/03	25.1	155.74	28	156.23	155.00	-2.9	24,513	-0.01%
2021/12/30	8	147.75	10	149.95	151.00	-2	23,918	-0.01%
2021/12/29	11	147.64	11	146.27	146.00	0	23,910	0.00%
2021/12/28	10	149.10	12	148.96	148.50	-2	24,017	-0.01%
2021/12/27	32	147.77	38	148.46	146.50	-6	23,982	-0.03%
2021/12/24	85.2	148.30	75.2	148.87	148.00	10.1	23,720	0.04%
2021/12/23	1	138.50	4	142.50	142.50	-3	22,952	-0.01%
2021/12/22	6	138.25	6	138.65	138.00	0	23,031	0.00%
2021/12/21	31	135.73	21	136.40	136.50	10	23,073	0.04%
2021/12/20	15	138.40	19	140.79	134.00	-4	23,026	-0.02%
2021/12/17	10	141.60	12	141.71	143.00	-2	23,008	-0.01%
2021/12/16	13.2	140.16	14	140.18	143.00	-0.9	22,816	0.00%
2021/12/15	8	133.63	12	134.50	135.00	-4	22,129	-0.02%
2021/12/14	11	133.73	6	133.33	135.00	5	21,914	0.02%
2021/12/13	15	138.13	9	139.06	135.00	6	21,607	0.03%
2021/12/10	6	130.33	9	133.50	136.00	-3	21,243	-0.01%
2021/12/09	15	133.23	12	132.79	131.50	3	20,944	0.01%
2021/12/08	9	129.06	14	131.64	133.00	-5	20,495	-0.02%
2021/12/07	4	124.13	9	126.39	129.00	-5	20,086	-0.02%
2021/12/06	11	121.00	7	120.71	123.00	4	19,850	0.02%
2021/12/03	5	123.50	9	124.50	127.00	-4	19,809	-0.02%
2021/12/02	7	121.36	16	119.41	118.00	-9	19,497	-0.05%
2021/12/01	9	120.33	7	120.57	122.00	2	19,303	0.01%
2021/11/30	21	124.69	67.1	124.73	125.50	-46.1	19,069	-0.24%
2021/11/29	19	118.00	8.5	118.18	123.00	10.5	18,690	0.06%
2021/11/26	12.2	118.26	29	117.97	116.50	-16.8	18,253	-0.09%
2021/11/25	4	121.13	2	123.00	124.00	2	18,128	0.01%
2021/11/24	44	121.33	48	120.27	121.50	-4	18,025	-0.02%
2021/11/23	4	120.00	7.1	120.25	122.00	-3.1	17,380	-0.02%
2021/11/22	23.3	118.88	12	119.33	121.00	11.3	17,102	0.07%
2021/11/19	33	114.80	81	115.73	117.00	-48	16,077	-0.30%
2021/11/18	1	102.50	2	105.50	106.50	-1	14,565	-0.01%
2021/11/17	6	96.23	0	0.00	97.00	6	14,477	0.04%
2021/11/16	0	0.00	1	91.80	93.00	-1	14,555	-0.01%
2021/11/15	1	92.90	2	93.20	92.90	-1	14,594	-0.01%
2021/11/12	13	94.83	2	94.45	94.00	11	14,618	0.08%
2021/11/11	1	91.30	3	91.53	91.30	-2	14,472	-0.01%
2021/11/10	1	91.40	2	90.85	90.40	-1	14,615	-0.01%
2021/11/09	4	92.88	4	92.10	90.40	0	14,599	0.00%
2021/11/08	0	0.00	1	88.40	88.30	-1	14,387	-0.01%
2021/11/05	11.2	92.58	10	90.42	93.40	1.2	14,490	0.01%
2021/11/04	9	91.87	8	92.71	90.60	1	14,242	0.01%
2021/11/03	10	93.53	4.3	93.67	93.70	5.7	14,336	0.04%
2021/11/02	28.1	95.98	46	93.10	93.10	-18	14,258	-0.13%
2021/11/01	8.1	95.66	13	95.63	95.60	-5	13,772	-0.04%
2021/10/29	11	91.55	8	91.35	91.90	3	13,483	0.02%
2021/10/28	10	91.17	12	90.97	90.90	-2	13,464	-0.01%
2021/10/27	7.1	88.09	5	88.16	88.20	2.1	13,179	0.02%
2021/10/26	15	89.16	12	89.45	88.30	3	13,181	0.02%
2021/10/25	8.1	86.84	5	86.70	87.10	3.1	12,835	0.02%
2021/10/22	19.1	83.81	30.5	85.29	86.60	-11.4	12,899	-0.09%
2021/10/21	7	81.91	5	81.56	81.10	2	12,593	0.02%
2021/10/20	3	82.37	4	81.25	81.10	-1	12,804	-0.01%
2021/10/19	6	81.43	15	81.49	82.00	-9	12,849	-0.07%
2021/10/18	7	79.54	27	80.43	80.50	-20	12,887	-0.16%
2021/10/15	5	78.16	11	78.81	79.00	-6	13,101	-0.05%
2021/10/14	9	75.49	10	76.44	74.50	-1	13,458	-0.01%
2021/10/13	6	78.33	4	78.28	77.30	2	13,687	0.01%
2021/10/12	16	79.01	23	78.95	78.90	-7	13,570	-0.05%
2021/10/08	4	74.08	2	74.15	74.00	2	13,284	0.02%
2021/10/07	6	71.80	6	72.72	72.60	0	13,358	0.00%
2021/10/06	10	72.18	5	72.36	70.70	5	13,536	0.04%
2021/10/05	14	67.91	3	70.17	70.60	11	13,501	0.08%
2021/10/04	15	70.08	10	70.63	69.00	5	13,401	0.04%
2021/10/01	9	72.62	3	73.00	72.50	6	13,377	0.04%
2021/09/30	3	74.10	6	74.18	73.80	-3	13,553	-0.02%
2021/09/29	11	73.93	3	73.27	73.10	8	13,839	0.06%
2021/09/28	16	80.07	21	80.23	78.70	-5	13,692	-0.04%
2021/09/27	4	82.33	4	82.65	82.40	0	13,539	0.00%
2021/09/24	14	79.95	7	81.09	82.50	7	13,495	0.05%
2021/09/23	1	77.10	1	78.90	78.80	0	13,274	0.00%
2021/09/17	1	75.90	1	76.50	75.70	0	13,406	0.00%
2021/09/15	1	76.20	1	76.90	76.20	0	13,604	0.00%
2021/09/14	0	0.00	2	77.95	78.10	-2	13,889	-0.01%
2021/09/13	3	78.30	1	78.80	77.50	2	14,245	0.01%
2021/09/10	11	78.77	2	79.10	78.90	9	14,266	0.06%
2021/09/09	4	77.48	3	77.20	77.30	1	14,264	0.01%
2021/09/08	2	77.30	21	78.11	76.30	-19	14,439	-0.13%
2021/09/06	0	0.00	0.1	75.80	75.20	-0.1	14,779	0.00%
2021/09/03	20	76.20	0	0.00	75.80	20	14,783	0.14%
2021/09/02	1	79.30	4	76.45	75.80	-3	14,745	-0.02%
2021/09/01	8	78.50	1	78.30	78.50	7	14,701	0.05%
2021/08/31	2	77.80	25	77.93	78.30	-23	14,683	-0.16%
2021/08/30	7	80.57	1	81.00	80.50	6	14,568	0.04%
2021/08/27	22.1	82.53	7	82.89	82.40	15.1	14,439	0.10%
2021/08/26	12	79.09	26.2	78.83	80.30	-14.2	14,087	-0.10%
2021/08/25	19	76.36	17	76.95	77.00	2	14,095	0.01%
2021/08/24	14.1	77.12	2	77.15	76.00	12.1	14,144	0.09%
2021/08/23	11	78.02	20	77.51	77.50	-9	14,026	-0.06%
2021/08/20	8	76.50	6	77.12	77.20	2	13,897	0.01%
2021/08/19	5	76.00	1	73.80	73.00	4	13,602	0.03%
2021/08/18	15	75.62	1	73.00	77.10	14	13,620	0.10%
2021/08/17	10.1	73.62	0	0.00	71.70	10.1	13,630	0.07%
2021/08/16	1.3	74.88	0	0.00	76.20	1.3	13,559	0.01%
2021/08/13	8	76.55	1	77.60	76.00	7	13,425	0.05%
2021/08/12	2.3	77.50	2	77.85	78.80	0.3	13,651	0.00%
2021/08/11	15	78.32	26	78.61	77.20	-11	13,660	-0.08%
2021/08/09	3.3	82.73	0	0.00	80.90	3.3	13,602	0.02%
2021/08/06	4	87.98	1	87.40	87.30	3	13,439	0.02%
2021/08/05	13	88.23	8	87.96	88.30	5	13,551	0.04%
2021/08/04	8	88.11	15	89.54	88.20	-7	13,790	-0.05%
2021/08/03	4	87.88	5	86.66	87.80	-1	13,794	-0.01%
2021/08/02	32	83.44	6	82.18	83.10	26	13,646	0.19%
2021/07/30	6	81.77	53	81.21	80.60	-47	13,528	-0.35%
2021/07/29	2	82.00	2	81.30	83.10	0	13,469	0.00%
2021/07/28	14	78.24	4	82.03	82.20	10	13,456	0.07%
2021/07/27	3	87.17	20	89.50	85.10	-17	13,395	-0.13%
2021/07/26	24	89.43	4	88.18	89.70	20	13,392	0.15%
2021/07/23	1	88.10	1	87.60	87.20	0	13,495	0.00%
2021/07/22	5	87.58	5	88.26	86.70	0	13,627	0.00%
2021/07/21	6.1	90.59	6	92.12	84.70	0.1	13,517	0.00%
2021/07/20	15	92.47	12	91.48	91.70	3	13,586	0.02%
2021/07/19	26.3	88.69	6	88.07	89.60	20.3	13,331	0.15%
2021/07/15	0	0.00	1	85.60	83.80	-1	13,148	-0.01%
2021/07/13	2	86.60	5	85.96	85.80	-3	13,029	-0.02%
2021/07/12	7.1	83.92	15	83.75	84.20	-7.9	12,905	-0.06%
2021/07/09	0	0.00	4	83.50	83.20	-4	12,932	-0.03%
2021/07/08	10	81.10	11	81.97	82.10	-1	12,967	-0.01%
2021/07/07	8	82.06	8	81.44	81.60	0	12,863	0.00%
2021/07/06	32	81.25	19	80.47	80.10	13	12,696	0.10%
2021/07/05	2	77.05	1	77.20	77.50	1	12,519	0.01%
2021/07/02	0	0.00	1	74.20	74.20	-1	12,507	-0.01%
2021/07/01	0	0.00	1	76.40	74.20	-1	12,619	-0.01%
2021/06/30	3	75.40	0	0.00	74.60	3	12,526	0.02%
2021/06/29	2	75.60	0	0.00	74.10	2	12,405	0.02%
2021/06/28	1	74.70	4	74.58	75.60	-3	12,425	-0.02%
2021/06/25	2	72.85	0	0.00	73.40	2	12,329	0.02%
2021/06/24	2	73.60	2	73.10	73.50	0	12,357	0.00%
2021/06/23	18.1	73.88	18	74.69	74.80	0.1	12,292	0.00%
2021/06/22	26	74.53	20	73.25	72.40	6	12,022	0.05%
2021/06/21	0	0.00	15	70.07	70.40	-15	11,687	-0.13%
2021/06/18	10	69.90	1	71.20	70.60	9	11,698	0.08%
2021/06/17	8	70.54	18	71.02	71.20	-10	11,722	-0.09%
2021/06/16	11	68.96	18.3	69.19	69.30	-7.3	11,791	-0.06%
2021/06/15	23	68.36	11	68.29	67.80	12	11,687	0.10%
2021/06/11	14	63.72	7	63.70	63.60	7	11,555	0.06%
2021/06/10	17	64.50	10.2	63.97	64.00	6.9	11,777	0.06%
2021/06/09	11	63.55	18	64.77	65.00	-7	11,889	-0.06%
2021/06/08	3	65.33	7	64.96	64.80	-4	11,937	-0.03%
2021/06/07	10	62.73	7	64.01	64.10	3	11,934	0.03%
2021/06/04	4	65.00	3	64.83	64.30	1	11,845	0.01%
2021/06/03	14	65.29	15	65.80	65.80	-1	11,859	-0.01%
2021/06/02	5.2	64.75	10	64.82	64.30	-4.9	11,861	-0.04%
2021/06/01	9	63.76	3	63.53	64.00	6	11,763	0.05%
2021/05/28	4	61.80	2	61.75	61.50	2	11,730	0.02%
2021/05/27	1	61.10	3	61.60	60.80	-2	11,814	-0.02%
2021/05/26	3	61.47	7	61.36	62.00	-4	11,829	-0.03%
2021/05/25	6	60.32	2	60.70	62.10	4	11,766	0.03%
2021/05/24	0	0.00	2	56.90	57.70	-2	11,779	-0.02%
2021/05/21	10	57.40	1	58.20	57.60	9	11,816	0.08%
2021/05/20	3	58.93	5	59.14	57.50	-2	11,905	-0.02%
2021/05/19	2	55.45	21	56.77	56.80	-19	11,823	-0.16%
2021/05/18	7	55.73	2	55.90	55.80	5	12,099	0.04%
2021/05/17	0	0.00	3	54.53	52.20	-3	12,110	-0.02%
2021/05/14	15	56.67	4	57.08	56.80	11	11,978	0.09%
2021/05/13	11	55.75	22	56.01	55.20	-11	11,918	-0.09%
2021/05/12	14	54.71	11.3	52.37	54.50	2.7	11,847	0.02%
2021/05/11	9	55.34	0	0.00	55.30	9	11,750	0.08%
2021/05/10	2	60.00	12	61.90	59.90	-10	12,020	-0.08%
2021/05/07	33	61.45	12	61.70	61.40	21	12,225	0.17%
2021/05/06	2	60.70	0	0.00	59.00	2	12,352	0.02%
2021/05/05	0	0.00	80	58.82	58.90	-80	12,507	-0.64%
2021/05/04	26	61.19	0	0.00	60.50	26	12,696	0.20%
2021/05/03	11	65.53	3	66.93	63.00	8	12,729	0.06%
2021/04/29	11	69.57	26	69.54	66.40	-15	12,823	-0.12%
2021/04/28	0	0.00	8	65.75	65.70	-8	12,537	-0.06%
2021/04/27	0	0.00	1	62.80	62.30	-1	12,354	-0.01%
2021/04/26	21	62.65	3	62.90	62.80	18	12,303	0.15%
2021/04/23	2	57.30	12	60.68	61.40	-10	11,914	-0.08%
2021/04/22	0	0.00	32.5	56.24	55.90	-32.5	11,783	-0.28%
2021/04/21	30	57.41	5	57.88	57.30	25	11,799	0.21%
2021/04/20	1	57.30	2	56.75	57.40	-1	11,736	-0.01%
2021/04/19	21	55.51	0	0.00	55.60	21	11,704	0.18%
2021/04/16	2	55.30	5	55.98	55.20	-3	11,708	-0.03%
2021/04/15	15	55.08	7	55.41	56.00	8	11,723	0.07%
2021/04/14	3	53.80	455	52.32	52.90	-452	11,656	-3.88%	大賣/鉅額交易
2021/04/13	4	54.60	1	54.90	54.00	3	11,682	0.03%
2021/04/12	7	54.90	9	54.76	54.60	-2	12,037	-0.02%
2021/04/09	15	55.30	2	55.40	55.30	13	12,358	0.11%
2021/04/08	88.3	56.91	11	56.71	57.00	77.3	12,227	0.63%
2021/04/07	18	56.08	5	55.58	56.70	13	12,186	0.11%
2021/04/06	12.1	54.97	0	0.00	54.90	12.1	12,081	0.10%
2021/04/01	3	55.23	22.2	55.03	55.00	-19.2	12,093	-0.16%
2021/03/31	5.2	54.91	0	0.00	55.10	5.2	12,061	0.04%
2021/03/30	0	0.00	5	54.20	54.20	-5	12,004	-0.04%
2021/03/29	19	54.55	32	54.67	54.20	-13	12,152	-0.11%
2021/03/26	0	0.00	18	54.17	54.50	-18	12,295	-0.15%
2021/03/25	3	53.87	9	53.43	53.30	-6	12,454	-0.05%
2021/03/24	4	54.10	5	53.88	54.30	-1	12,934	-0.01%
2021/03/23	20	54.17	6	54.10	53.40	14	13,027	0.11%
2021/03/22	6	54.52	8	54.71	54.70	-2	13,350	-0.01%
2021/03/19	21	53.83	49	53.67	54.80	-28	13,461	-0.21%
2021/03/18	78	54.05	66	53.88	53.90	12	13,316	0.09%
2021/03/17	21	53.47	13	53.68	52.60	8	13,694	0.06%
2021/03/16	22	52.83	21	52.66	53.50	1	13,719	0.01%
2021/03/15	1	50.50	9	51.89	52.10	-8	13,566	-0.06%
2021/03/12	28	50.04	1	49.60	50.40	27	13,435	0.20%
2021/03/11	10	49.94	10	50.67	51.10	0	13,364	0.00%
2021/03/10	1	49.35	0	0.00	49.20	1	13,455	0.01%
2021/03/09	10	49.78	12	49.70	49.40	-2	13,567	-0.01%
2021/03/08	2.3	48.87	11	49.17	49.20	-8.7	13,596	-0.06%
2021/03/05	3	49.80	1	49.80	49.00	2	13,605	0.01%
2021/03/04	10	51.10	16	50.89	50.20	-6	13,548	-0.04%
2021/03/02	8	51.78	9	51.70	50.80	-1	13,458	-0.01%
2021/02/26	3	50.10	1	50.50	50.50	2	13,419	0.01%
2021/02/25	15	50.75	3	51.03	51.10	12	13,502	0.09%
2021/02/24	6	50.88	4	50.20	49.70	2	13,605	0.01%
2021/02/23	9	51.91	6	51.58	51.40	3	13,783	0.02%
2021/02/22	10	53.36	9	53.26	53.00	1	13,846	0.01%
2021/02/19	11	52.44	26	52.31	52.60	-15	13,716	-0.11%
2021/02/18	48	50.49	28	50.60	52.60	20	13,480	0.15%
2021/02/17	16	49.99	0	0.00	49.35	16	13,096	0.12%
2021/02/05	16	48.06	2	48.33	48.05	14	12,921	0.11%
2021/02/04	1	48.30	2	48.80	48.50	-1	12,838	-0.01%
2021/02/03	0	0.00	21	48.86	49.90	-21	12,713	-0.17%
2021/02/02	9	49.89	9	49.68	49.60	0	12,568	0.00%
2021/02/01	35	50.16	49	49.42	50.50	-14	12,400	-0.11%
2021/01/29	46	49.14	5	49.16	49.10	41	11,970	0.34%
2021/01/28	4	48.56	24	48.42	47.20	-20	11,788	-0.17%
2021/01/27	67	50.11	9	49.85	49.55	58	11,599	0.50%
2021/01/26	6	49.23	1	49.35	49.25	5	11,336	0.04%
2021/01/25	21	48.28	15	48.60	48.60	6	11,053	0.05%
2021/01/22	4	47.54	13	46.81	48.10	-9	10,747	-0.08%
2021/01/21	23	45.03	18	45.15	45.35	5	10,434	0.05%
2021/01/20	2	43.50	2	43.73	43.35	0	10,307	0.00%
2021/01/19	1	44.60	0	44.50	44.55	1	10,227	0.01%
2021/01/18	8	44.10	9	44.73	44.80	-1	10,163	-0.01%
2021/01/15	2	44.90	21	44.98	44.30	-19	10,066	-0.19%
2021/01/14	2	45.30	1	45.50	45.25	1	9,898	0.01%
2021/01/13	2	45.93	6	45.94	46.05	-4	9,753	-0.04%
2021/01/12	19	46.85	3	46.15	46.30	16	9,641	0.17%
2021/01/11	1	47.55	0	0.00	47.80	1	9,521	0.01%
2021/01/08	5	47.81	8	48.20	47.45	-3	9,504	-0.03%
2021/01/07	18	48.53	24	48.29	48.15	-6	9,418	-0.06%
2021/01/06	3	48.32	38	48.51	47.05	-35	9,411	-0.37%
2021/01/05	32	48.98	18	49.01	49.00	14	9,338	0.15%
2021/01/04	11	47.29	60	46.83	48.50	-49	8,979	-0.55%
2020/12/31	2	45.65	30	46.30	45.80	-28	8,581	-0.33%
2020/12/30	42	45.88	40	45.89	45.95	2	8,502	0.02%
2020/12/29	41	45.84	3	46.13	45.65	38	8,427	0.45%
2020/12/28	28	46.52	4	46.34	46.65	24	8,355	0.29%
2020/12/25	5	45.25	0	0.00	45.30	5	8,273	0.06%
2020/12/24	1	45.70	12	45.91	45.45	-11	8,225	-0.13%
2020/12/23	24	46.61	10	46.67	45.85	14	8,175	0.17%
2020/12/22	11	46.76	7	47.85	45.50	4	8,084	0.05%
2020/12/21	9	46.47	20	46.19	48.20	-11	7,859	-0.14%
2020/12/18	106	47.94	78	47.48	46.10	28	7,645	0.37%	大買/
2020/12/17	21	46.23	7	46.35	46.30	14	7,137	0.20%
2020/12/16	22	46.49	56	46.83	46.90	-34	6,983	-0.49%
2020/12/15	14	45.16	14	45.06	43.80	0	6,570	0.00%
2020/12/14	9	45.57	21	45.30	46.00	-12	6,367	-0.19%
2020/12/11	122	45.51	24	45.63	45.40	98	6,225	1.57%	大買/
2020/12/10	0	0.00	27	43.43	43.45	-27	5,707	-0.47%
2020/12/09	0	0.00	1	42.20	42.20	-1	5,573	-0.02%
2020/12/08	0	0.00	3	42.85	42.85	-3	5,507	-0.05%
2020/12/07	0	0.00	16	42.97	42.90	-16	5,773	-0.28%
2020/12/04	195	43.24	48	43.45	43.05	147	5,885	2.50%	大買/鉅額交易
2020/12/03	2	43.05	5	43.03	42.75	-3	5,731	-0.05%
2020/12/02	3	42.68	2	42.83	42.55	1	5,636	0.02%
2020/12/01	32	42.17	16	42.20	42.50	16	5,581	0.29%
2020/11/30	13	41.94	0	0.00	41.00	13	5,576	0.23%
2020/11/27	1	41.70	0	0.00	41.75	1	5,694	0.02%
2020/11/26	1	41.90	0	0.00	41.95	1	5,804	0.02%
2020/11/25	3	41.63	0	0.00	41.90	3	5,880	0.05%
2020/11/24	1	42.30	7	42.63	42.10	-6	6,174	-0.10%
2020/11/23	15	42.76	12	42.71	42.80	3	6,054	0.05%
2020/11/20	117	41.68	35	41.57	41.90	82	5,885	1.39%	大買/
2020/11/19	3	40.65	5	40.65	40.70	-2	5,592	-0.04%
2020/11/12	2	39.68	0	0.00	39.35	2	6,406	0.03%
2020/11/09	20	39.85	0	0.00	39.80	20	7,407	0.27%
2020/11/06	1	39.30	1	40.00	39.30	0	7,464	0.00%
2020/11/05	5	39.30	6	40.22	39.30	-1	7,547	-0.01%
2020/11/04	1	39.20	1	39.30	39.45	0	7,610	0.00%
2020/10/23	0	0.00	3	38.97	38.85	-3	7,975	-0.04%
2020/10/22	0	0.00	4	38.70	39.10	-4	8,123	-0.05%
2020/10/20	4	38.50	0	0.00	38.50	4	8,262	0.05%
2020/10/15	0	0.00	2	39.55	39.50	-2	8,647	-0.02%
2020/10/13	6	37.03	4	37.86	38.10	2	8,795	0.02%
2020/10/06	1	38.80	0	0.00	39.05	1	9,384	0.01%
2020/09/30	0	0.00	5	37.95	38.10	-5	9,882	-0.05%
2020/09/25	3	37.77	5	37.76	37.60	-2	10,413	-0.02%
2020/09/24	8	38.63	0	0.00	38.55	8	10,511	0.08%
2020/09/22	12	40.18	12	40.05	40.05	0	11,084	0.00%
2020/09/21	2	40.35	32	40.25	40.20	-30	11,099	-0.27%
2020/09/18	15	40.63	12	40.51	40.70	3	11,199	0.03%
2020/09/17	0	0.00	2	41.13	40.85	-2	11,195	-0.02%
2020/09/16	0	0.00	18	41.67	41.30	-18	11,249	-0.16%
2020/09/15	0	0.00	3	42.10	41.65	-3	11,338	-0.03%
2020/09/14	5	41.77	0	0.00	41.70	5	11,693	0.04%
2020/09/11	22	40.83	7	40.67	41.10	15	12,061	0.12%
2020/09/10	37	41.43	6	41.13	40.80	31	12,189	0.25%
2020/09/09	3	41.17	11	41.08	41.15	-8	12,078	-0.07%
2020/09/08	6	40.00	0	0.00	40.00	6	11,968	0.05%
2020/09/07	1	40.85	0	0.00	40.10	1	12,136	0.01%
2020/09/04	3	40.45	10	40.55	40.65	-7	12,307	-0.06%
2020/09/03	6	41.17	6	41.12	41.00	0	12,619	0.00%
2020/09/02	3	41.23	0	0.00	41.15	3	13,279	0.02%
2020/09/01	2	40.80	1	41.10	40.60	1	13,354	0.01%
2020/08/31	4	41.44	4	41.28	41.20	0	13,354	0.00%
2020/08/28	24	41.67	3	41.37	41.40	21	13,442	0.16%
2020/08/27	1	40.05	0	0.00	40.05	1	13,279	0.01%
2020/08/26	2	39.83	1	39.70	39.80	1	13,449	0.01%
2020/08/25	0	0.00	7	39.44	40.10	-7	13,704	-0.05%
2020/08/24	2	38.45	0	0.00	38.95	2	13,789	0.01%
2020/08/21	10	38.45	4	38.45	38.50	6	14,062	0.04%
2020/08/20	4	38.75	3	38.17	38.50	1	14,188	0.01%
2020/08/19	8	40.10	1	40.10	40.10	7	14,272	0.05%
2020/08/18	6	42.64	9	41.93	41.20	-3	14,805	-0.02%
2020/08/17	3	44.03	7	43.69	43.50	-4	15,335	-0.03%
2020/08/14	8	43.69	6	43.52	43.55	2	15,665	0.01%
2020/08/13	34	43.60	39	43.95	44.00	-5	16,035	-0.03%
2020/08/12	2	40.90	1	40.90	40.90	1	15,663	0.01%
2020/08/10	5	41.25	5	41.66	40.60	0	15,931	0.00%
2020/08/07	1	40.55	0	0.00	40.20	1	16,099	0.01%
2020/08/05	3	41.50	1	41.40	41.40	2	16,852	0.01%
2020/08/04	1	41.35	1	41.50	41.50	0	17,247	0.00%
2020/07/31	2	40.70	1	40.95	40.85	1	17,766	0.01%
2020/07/30	3	41.35	0	0.00	41.40	3	17,869	0.02%
2020/07/29	0	0.00	2	40.33	40.90	-2	17,928	-0.01%
2020/07/28	2	39.80	5	40.30	39.45	-3	17,901	-0.02%
2020/07/27	0	0.00	1	41.15	40.55	-1	17,835	-0.01%
2020/07/24	3	42.02	2	42.05	41.30	1	17,873	0.01%
2020/07/23	2	41.95	1	42.00	42.00	1	17,960	0.01%
2020/07/22	4	41.69	5	42.18	42.80	-1	18,107	-0.01%
2020/07/21	2	41.33	33	41.22	41.50	-31	17,986	-0.17%
2020/07/20	0	0.00	3	39.60	39.65	-3	17,840	-0.02%
2020/07/17	21	40.01	8	40.91	39.85	13	17,837	0.07%
2020/07/16	15	43.07	23	43.23	43.25	-8	17,635	-0.05%
2020/07/15	6	42.40	6	42.44	42.50	0	17,423	0.00%
2020/07/14	35	43.06	4	42.81	42.50	31	17,379	0.18%
2020/07/13	7	43.58	20	44.43	44.50	-13	17,295	-0.08%
2020/07/10	19	41.98	11	43.10	42.50	8	17,133	0.05%
2020/07/09	10	41.72	2	41.95	41.95	8	16,925	0.05%
2020/07/08	20	43.85	1	43.80	43.85	19	16,649	0.11%
2020/07/07	3	43.85	4	43.31	43.50	-1	16,597	-0.01%
2020/07/06	6	44.32	10	44.22	44.00	-4	16,597	-0.02%
2020/07/03	1	43.60	7	43.49	43.00	-6	16,418	-0.04%
2020/07/02	8	43.03	23	42.68	43.95	-15	16,271	-0.09%
2020/07/01	5	41.48	3	42.00	41.95	2	15,947	0.01%
2020/06/30	0	0.00	1	40.60	40.60	-1	15,644	-0.01%
2020/06/29	0	0.00	1	41.00	40.65	-1	15,658	-0.01%
2020/06/24	10	40.54	5	40.70	40.50	5	15,616	0.03%
2020/06/23	0	0.00	8	40.80	40.65	-8	15,686	-0.05%
2020/06/22	0	0.00	2	40.83	40.55	-2	15,677	-0.01%
2020/06/19	11	40.96	21	40.87	40.50	-10	15,803	-0.06%
2020/06/18	15	40.22	16	40.13	40.60	-1	15,511	-0.01%
2020/06/17	1	38.30	1	38.25	38.40	0	15,081	0.00%
2020/06/16	50	38.10	50	38.42	38.75	0	15,016	0.00%
2020/06/12	13	38.20	96	37.64	37.95	-83	14,993	-0.55%
2020/06/11	10	38.00	4	38.40	38.20	6	14,908	0.04%
2020/06/10	9	37.58	12	37.78	38.05	-3	14,791	-0.02%
2020/06/09	50	38.22	10	38.21	37.35	40	14,569	0.27%
2020/06/08	2	40.65	11	40.25	40.55	-9	13,891	-0.06%
2020/06/05	29	40.61	18	40.83	40.80	11	13,694	0.08%
2020/06/04	3	41.00	21	40.70	40.35	-18	13,703	-0.13%
2020/06/03	16	41.39	5	41.88	41.10	11	13,553	0.08%
2020/06/02	19	41.37	19	41.40	41.00	0	13,320	0.00%
2020/06/01	9	41.44	43	41.09	41.85	-34	13,121	-0.26%
2020/05/29	26	40.96	11	40.81	40.60	15	12,818	0.12%
2020/05/28	20	41.35	13	41.27	40.55	7	12,660	0.06%
2020/05/27	51	41.94	22	42.09	41.60	29	12,319	0.24%
2020/05/26	12	42.33	26	42.33	41.70	-14	12,135	-0.12%
2020/05/25	84	41.99	81	42.20	42.30	3	11,780	0.03%
2020/05/22	39	40.02	95	40.00	39.80	-56	11,043	-0.51%
2020/05/21	38	39.02	42	38.77	38.85	-4	10,233	-0.04%
2020/05/20	35	38.55	12	38.40	39.05	23	9,765	0.24%
2020/05/19	1	37.20	14	36.88	36.30	-13	9,161	-0.14%
2020/05/18	11	36.06	2	35.83	36.10	9	8,953	0.10%
2020/05/15	16	36.16	1	35.60	35.80	15	8,840	0.17%
2020/05/14	14	37.27	14	36.82	36.50	0	8,503	0.00%
2020/05/13	4	36.88	25	36.33	37.45	-21	8,158	-0.26%
2020/05/12	15	35.71	19	35.90	35.85	-4	7,777	-0.05%
2020/05/11	13	34.79	22	34.24	34.90	-9	7,351	-0.12%
2020/05/08	14	33.29	222	32.95	33.00	-208	6,940	-3.00%	大賣/鉅額交易
2020/05/07	12	31.68	42	31.57	31.95	-30	6,412	-0.47%
2020/05/06	5	31.13	4	31.30	31.25	1	6,293	0.02%
2020/05/05	0	0.00	1	31.20	30.60	-1	6,183	-0.02%
2020/05/04	2	30.70	0	0.00	30.55	2	6,093	0.03%
2020/04/30	20	30.90	0	0.00	31.00	20	6,073	0.33%
2020/04/29	1	30.75	2	30.85	30.75	-1	6,055	-0.02%
2020/04/28	2	30.93	1	31.00	30.95	1	6,023	0.02%
2020/04/27	21	30.69	54	30.19	30.80	-33	5,969	-0.55%
2020/04/23	10	28.25	0	0.00	28.35	10	5,699	0.18%
2020/04/21	2	28.25	3	28.85	27.80	-1	5,660	-0.02%
2020/04/20	2	28.90	2	28.85	28.85	0	5,640	0.00%
2020/04/17	0	0.00	1	29.45	28.75	-1	5,625	-0.02%
2020/04/16	2	29.25	2	28.65	29.10	0	5,528	0.00%
2020/04/15	0	29.90	1	28.10	28.15	-1	5,394	-0.02%
2020/04/14	1	27.80	1	27.85	27.90	0	5,394	0.00%
2020/04/13	5	27.56	0	0.00	27.50	5	5,393	0.09%
2020/04/10	0	0.00	1	27.80	27.80	-1	5,406	-0.02%
2020/04/09	1	28.00	1	28.00	27.60	0	5,419	0.00%
2020/04/08	1	25.95	3	26.32	26.80	-2	5,307	-0.04%
2020/04/06	2	25.20	3	25.10	25.20	-1	5,157	-0.02%
2020/03/25	94	24.95	4	24.88	24.30	90	4,773	1.89%
2020/03/24	1	23.55	2	23.70	23.75	-1	4,530	-0.02%
2020/03/23	1	21.70	0	0.00	21.60	1	4,424	0.02%
2020/03/19	8	22.71	6	21.90	21.00	2	4,364	0.05%
2020/03/18	0	0.00	1	22.60	22.40	-1	4,298	-0.02%
2020/03/17	1	22.75	0	0.00	22.00	1	4,367	0.02%
2020/03/12	0	0.00	4	26.76	26.15	-4	4,318	-0.09%
2020/03/11	1	28.20	5	28.30	28.25	-4	4,250	-0.09%
2020/03/10	30	28.23	0	0.00	28.40	30	4,285	0.70%
2020/03/09	13	29.47	0	0.00	29.00	13	4,176	0.31%
2020/03/05	0	0.00	7	30.65	30.60	-7	4,249	-0.16%
2020/03/04	2	30.35	0	0.00	30.30	2	4,292	0.05%
2020/03/02	3	30.95	3	30.60	30.60	0	4,476	0.00%
2020/02/27	2	31.58	2	30.85	30.90	0	4,561	0.00%
2020/02/26	9	31.04	5	31.16	31.05	4	4,704	0.09%
2020/02/25	7	30.99	1	31.10	31.10	6	5,137	0.12%
2020/02/21	0	0.00	10	31.25	31.20	-10	5,163	-0.19%
2020/02/20	5	31.35	5	31.05	31.05	0	5,187	0.00%
2020/02/18	0	0.00	1	30.85	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	20	30.15	30.35	-20	5,173	-0.39%
2020/02/14	0	0.00	2	30.30	30.30	-2	5,232	-0.04%
2020/02/10	0	0.00	0	29.20	29.15	0	5,744	0.00%
2020/02/07	20	29.30	4	29.49	29.30	16	5,834	0.27%
2020/01/20	0	0.00	1	31.60	31.50	-1	6,284	-0.02%
2020/01/17	1	31.50	1	31.45	31.40	0	6,288	0.00%
2020/01/16	1	31.30	1	31.60	31.60	0	6,288	0.00%
2020/01/14	1	30.95	20	31.40	31.40	-19	6,372	-0.30%
2020/01/10	1	30.55	1	30.50	30.50	0	6,455	0.00%
2020/01/08	2	30.40	0	0.00	30.55	2	6,520	0.03%
2020/01/07	3	31.10	0	0.00	31.10	3	6,774	0.04%
2020/01/02	1	31.85	1	32.00	31.90	0	7,116	0.00%
2019/12/31	0	0.00	180	31.16	31.25	-180	7,162	-2.51%	大賣/鉅額交易
2019/12/30	2	31.05	0	0.00	31.05	2	7,215	0.03%
2019/12/26	0	0.00	16	30.95	30.90	-16	7,462	-0.21%
2019/12/23	3	30.85	0	0.00	30.75	3	7,493	0.04%
2019/12/20	3	31.10	0	0.00	31.05	3	7,472	0.04%
2019/12/18	1	30.90	1	31.10	31.10	0	7,423	0.00%
2019/12/16	0	0.00	1	30.95	31.00	-1	7,349	-0.01%
2019/12/13	3	30.28	2	30.40	30.20	1	7,288	0.01%
2019/12/12	2	30.40	10	30.45	30.20	-8	7,172	-0.11%
2019/12/11	2	30.75	15	30.70	30.80	-13	7,033	-0.18%
2019/12/10	12	31.71	1	31.70	31.45	11	6,910	0.16%
2019/12/06	0	0.00	2	31.70	31.75	-2	6,905	-0.03%
2019/12/05	0	0.00	1	31.90	31.90	-1	6,892	-0.01%
2019/12/02	2	31.35	0	0.00	31.30	2	6,883	0.03%
2019/11/29	8	32.25	0	0.00	32.30	8	6,830	0.12%
2019/11/27	5	32.75	10	33.10	33.15	-5	6,741	-0.07%
2019/11/26	15	32.80	2	32.90	32.60	13	6,676	0.19%
2019/11/25	10	32.91	8	33.19	32.60	2	6,607	0.03%
2019/11/22	16	32.92	2	33.35	32.55	14	6,450	0.22%
2019/11/20	0	0.00	2	31.55	31.50	-2	6,381	-0.03%
2019/11/18	0	0.00	1	32.00	32.05	-1	6,768	-0.01%
2019/11/14	7	31.96	0	0.00	31.85	7	6,799	0.10%
2019/11/13	5	32.00	0	0.00	31.80	5	6,794	0.07%
2019/11/12	3	32.77	5	32.45	32.55	-2	6,786	-0.03%
2019/11/11	5	32.88	4	32.59	32.55	1	6,729	0.01%
2019/11/08	12	32.75	4	32.76	32.85	8	6,584	0.12%
2019/11/07	100	31.75	0	0.00	31.75	100	6,266	1.60%
2019/11/05	4	32.29	12	32.59	32.75	-8	6,175	-0.13%
2019/11/04	200	31.75	101	32.05	32.05	99	5,941	1.67%	大買/大賣/
2019/11/01	2	29.75	15	29.60	29.70	-13	5,705	-0.23%
2019/10/31	1	30.00	0	0.00	29.95	1	5,708	0.02%
2019/10/30	65	30.00	3	29.98	30.00	62	5,678	1.09%
2019/10/29	37	30.55	3	30.63	30.50	34	5,603	0.61%
2019/10/25	5	32.05	5	31.55	31.55	0	5,527	0.00%
2019/10/23	2	32.13	4	31.89	31.50	-2	5,547	-0.04%
2019/10/22	17	32.02	1	32.10	32.00	16	5,538	0.29%
2019/10/21	1	31.85	8	32.04	32.05	-7	5,473	-0.13%
2019/10/15	5	31.38	1	31.15	30.90	4	5,293	0.08%
2019/10/08	0	0.00	2	30.50	30.70	-2	4,734	-0.04%
2019/10/07	0	0.00	1	30.15	30.90	-1	4,709	-0.02%
2019/10/03	9	29.67	9	30.07	30.10	0	4,570	0.00%
2019/10/02	0	0.00	2	29.28	29.40	-2	4,302	-0.05%
2019/10/01	0	0.00	2	28.25	28.05	-2	4,236	-0.05%
2019/09/27	1	28.35	0	0.00	28.15	1	4,302	0.02%
2019/09/24	2	28.90	10	28.92	29.00	-8	4,368	-0.18%
2019/09/18	4	28.54	0	0.00	28.50	4	4,383	0.09%
2019/09/17	3	28.73	0	0.00	28.55	3	4,408	0.07%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/12	3	28.95	2	28.85	29.00	1	4,640	0.02%
2019/09/10	4	28.54	2	28.50	29.00	2	4,647	0.04%
2019/09/09	1	29.50	0	0.00	29.40	1	4,526	0.02%
2019/09/05	1	29.15	0	0.00	29.20	1	4,627	0.02%
2019/09/04	5	29.15	1	29.30	29.35	4	4,608	0.09%
2019/09/03	2	28.85	3	28.87	28.95	-1	4,617	-0.02%
2019/08/30	2	28.20	1	28.05	27.90	1	4,556	0.02%
2019/08/29	0	0.00	6	28.10	27.90	-6	4,525	-0.13%
2019/08/27	4	28.26	20	28.65	28.00	-16	4,599	-0.35%
2019/08/26	3	27.28	4	27.84	28.10	-1	4,548	-0.02%
2019/08/23	36	30.32	3	30.40	30.30	33	4,475	0.74%
2019/08/22	12	31.16	10	32.30	30.80	2	4,316	0.05%
2019/08/21	5	34.05	0	0.00	34.00	5	3,965	0.13%
2019/08/20	47	33.60	0	0.00	33.60	47	3,970	1.18%
2019/08/19	1	33.60	20	33.60	33.85	-19	3,993	-0.48%
2019/08/16	1	32.55	4	32.80	32.80	-3	4,127	-0.07%
2019/08/15	20	32.70	0	0.00	32.50	20	4,190	0.48%
2019/08/08	1	31.55	0	0.00	32.00	1	4,308	0.02%
2019/08/06	3	32.10	0	0.00	32.00	3	4,444	0.07%
2019/07/22	1	34.50	1	34.75	34.80	0	4,803	0.00%
2019/07/18	0	0.00	1	34.90	34.60	-1	4,903	-0.02%
2019/07/17	1	35.35	1	35.20	35.05	0	4,961	0.00%
2019/07/16	0	0.00	7	35.39	35.20	-7	5,080	-0.14%
2019/07/12	2	35.35	2	35.40	35.25	0	5,313	0.00%
2019/07/11	52	34.90	1	34.70	34.65	51	5,449	0.94%
2019/07/05	0	0.00	91	34.35	34.55	-91	5,925	-1.54%
2019/07/02	2	34.20	0	0.00	33.95	2	6,845	0.03%
2019/06/28	1	33.65	0	0.00	33.30	1	6,902	0.01%
2019/06/26	80	33.03	0	0.00	33.15	80	7,213	1.11%
2019/06/25	7	33.07	1	33.20	33.20	6	7,332	0.08%
2019/06/24	12	33.69	0	0.00	33.75	12	7,343	0.16%
2019/06/21	0	0.00	38	34.00	33.60	-38	7,380	-0.51%
2019/06/20	2	32.90	1	33.55	33.70	1	7,327	0.01%
2019/06/19	2	32.55	0	0.00	32.50	2	7,366	0.03%
2019/06/18	0	0.00	1	32.10	32.15	-1	7,757	-0.01%
2019/06/17	1	32.25	0	0.00	32.25	1	7,868	0.01%
2019/06/14	0	0.00	2	32.48	32.20	-2	7,933	-0.03%
2019/06/13	22	32.85	1	32.55	32.65	21	7,961	0.26%
2019/06/12	1	32.25	0	0.00	32.30	1	7,865	0.01%
2019/06/10	1	31.35	2	31.20	31.55	-1	8,020	-0.01%
2019/06/06	1	31.35	0	0.00	30.85	1	8,259	0.01%
2019/06/04	4	31.23	0	0.00	31.10	4	8,331	0.05%
2019/05/23	9	30.75	15	30.94	30.80	-6	8,036	-0.07%
2019/05/21	9	33.50	0	0.00	33.25	9	7,838	0.11%
2019/05/20	1	34.30	0	0.00	33.65	1	7,855	0.01%
2019/05/17	1	34.50	20	34.60	34.50	-19	7,864	-0.24%
2019/05/16	3	34.37	17	34.25	34.05	-14	7,855	-0.18%
2019/05/15	14	33.60	0	0.00	33.50	14	7,953	0.18%
2019/05/14	15	32.60	2	31.70	32.60	13	7,996	0.16%
2019/05/13	1	33.15	4	33.31	33.00	-3	7,903	-0.04%
2019/05/10	21	34.08	1	33.85	33.95	20	7,912	0.25%
2019/05/09	2	35.10	13	35.15	35.05	-11	7,883	-0.14%
2019/05/06	3	37.15	2	37.20	36.70	1	8,284	0.01%
2019/05/03	15	37.88	8	38.11	37.90	7	8,241	0.08%
2019/05/02	0	0.00	15	36.95	37.40	-15	8,187	-0.18%
2019/04/29	2	36.48	0	0.00	36.25	2	8,146	0.02%
2019/04/26	4	37.04	0	0.00	37.00	4	8,183	0.05%
2019/04/25	1	37.65	10	38.32	37.85	-9	8,169	-0.11%
2019/04/24	0	0.00	3	37.70	37.55	-3	8,154	-0.04%
2019/04/23	2	37.20	1	37.50	37.80	1	8,109	0.01%
2019/04/22	11	38.00	2	38.00	37.80	9	8,045	0.11%
2019/04/19	17	38.15	41	38.35	38.35	-24	8,029	-0.30%
2019/04/18	14	37.34	3	37.35	37.35	11	7,983	0.14%
2019/04/17	24	37.54	21	38.39	37.50	3	7,919	0.04%
2019/04/16	29	37.37	8	38.05	37.35	21	7,788	0.27%
2019/04/15	3	37.03	8	37.51	37.15	-5	7,682	-0.07%
2019/04/11	12	36.53	0	0.00	36.20	12	7,488	0.16%
2019/04/10	9	37.29	55	37.98	37.25	-46	7,275	-0.63%
2019/04/09	5	36.92	27	36.60	37.20	-22	6,956	-0.32%
2019/04/08	1	34.90	4	35.40	35.95	-3	6,570	-0.05%
2019/04/03	0	0.00	0.2	34.30	34.50	-0.2	6,398	0.00%
2019/04/02	1	34.10	0	0.00	34.15	1	6,334	0.02%
2019/03/29	0	0.00	19	34.12	34.50	-19	6,158	-0.31%
2019/03/28	31	34.37	1	34.45	34.60	30	6,093	0.49%
2019/03/27	19	33.74	1	33.75	33.65	18	6,233	0.29%
2019/03/26	0	0.00	1	33.95	33.60	-1	6,351	-0.02%
2019/03/25	3	33.82	0	0.00	33.75	3	6,341	0.05%
2019/03/22	1	33.80	3	34.57	33.80	-2	6,338	-0.03%
2019/03/21	25	35.39	23	35.96	35.10	2	6,491	0.03%
2019/03/20	1	34.30	10	34.05	34.55	-9	7,202	-0.12%
2019/03/18	10	34.25	0	0.00	34.10	10	7,276	0.14%
2019/03/15	0	0.00	30	33.54	34.10	-30	7,280	-0.41%
2019/03/14	30	33.60	30	34.25	33.60	0	7,304	0.00%
2019/03/13	32	34.08	4	34.31	34.05	28	7,331	0.38%
2019/03/12	2	34.20	1	34.70	34.70	1	7,213	0.01%
2019/03/11	1	32.55	0	0.00	33.55	1	7,122	0.01%
2019/03/07	0	0.00	9	32.83	32.60	-9	7,370	-0.12%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	4	32.75	5	32.78	32.75	-1	7,619	-0.01%
2019/03/04	7	32.84	5	32.91	32.70	2	7,753	0.03%
2019/02/27	5	31.93	1	32.20	32.25	4	7,836	0.05%
2019/02/26	0	0.00	1	32.25	32.20	-1	8,037	-0.01%
2019/02/25	5	33.20	0	0.00	33.15	5	8,041	0.06%
2019/02/20	0	0.00	1	33.20	33.10	-1	8,506	-0.01%
2019/02/19	1	33.00	2	32.58	33.00	-1	8,725	-0.01%
2019/02/18	2	31.53	1	32.00	32.00	1	8,776	0.01%
2019/02/14	2	33.15	1	33.60	32.95	1	9,148	0.01%
2019/02/13	0	0.00	3	33.07	33.00	-3	9,185	-0.03%
2019/02/12	20	32.50	2	32.55	32.40	18	9,372	0.19%
2019/02/11	0	0.00	3	32.78	32.60	-3	9,569	-0.03%
2019/01/30	2	32.55	22	32.46	32.15	-20	9,556	-0.21%
2019/01/29	6	32.18	12	32.31	32.45	-6	9,548	-0.06%
2019/01/28	11	32.05	20	32.18	32.10	-9	9,420	-0.10%
2019/01/25	10	30.65	10	30.76	30.80	0	9,325	0.00%
2019/01/24	0	0.00	2	29.95	29.90	-2	9,306	-0.02%
2019/01/18	3	29.17	0	0.00	29.55	3	9,444	0.03%
2019/01/16	2	29.83	0	0.00	29.85	2	9,492	0.02%
2019/01/11	3	29.80	0	0.00	29.55	3	9,515	0.03%
2019/01/10	1	30.70	1	31.35	30.70	0	9,456	0.00%
2019/01/09	0	0.00	1	30.45	30.55	-1	9,464	-0.01%
2019/01/07	0	0.00	1	29.70	29.60	-1	9,469	-0.01%
2019/01/04	1	29.10	0	0.00	29.00	1	9,580	0.01%
2018/12/28	0	0.00	6	30.23	30.15	-6	9,760	-0.06%
2018/12/27	6	30.48	1	30.65	30.25	5	9,932	0.05%
2018/12/26	1	30.75	0	0.00	30.25	1	9,965	0.01%
2018/12/25	4	30.11	3	30.00	30.25	1	10,109	0.01%
2018/12/24	0	0.00	1	30.30	30.30	-1	10,397	-0.01%
2018/12/22	0	0.00	2	30.10	30.05	-2	10,402	-0.02%
2018/12/21	6	29.77	0	0.00	30.50	6	10,443	0.06%
2018/12/20	6	30.78	0	0.00	29.70	6	10,349	0.06%
2018/12/19	0	0.00	1	32.15	31.85	-1	10,170	-0.01%
2018/12/18	2	32.20	1	32.05	31.90	1	10,041	0.01%
2018/12/17	0	0.00	4	31.99	32.20	-4	10,053	-0.04%
2018/12/14	23	32.17	3	31.90	31.85	20	10,062	0.20%
2018/12/13	25	34.20	17	35.31	33.50	8	9,881	0.08%
2018/12/12	0	0.00	1	32.25	32.60	-1	8,813	-0.01%
2018/12/11	16	32.30	12	32.17	32.00	4	8,820	0.05%
2018/12/07	1	31.25	0	0.00	31.80	1	8,751	0.01%
2018/12/05	0	0.00	10	32.65	32.70	-10	8,855	-0.11%
2018/12/04	0	0.00	2	33.15	33.45	-2	8,873	-0.02%
2018/12/03	16	32.76	6	33.56	33.50	10	8,805	0.11%
2018/11/30	0	0.00	6	31.90	31.70	-6	8,545	-0.07%
2018/11/29	8	32.45	2	31.90	31.50	6	8,644	0.07%
2018/11/28	1	31.50	0	0.00	31.80	1	8,697	0.01%
2018/11/27	2	31.50	0	0.00	32.40	2	8,626	0.02%
2018/11/26	0	0.00	14	30.96	31.45	-14	8,659	-0.16%
2018/11/23	11	30.17	6	30.53	29.85	5	8,610	0.06%
2018/11/22	10	31.58	5	32.09	31.50	5	8,498	0.06%
2018/11/21	12	31.60	15	32.00	32.25	-3	8,561	-0.04%
2018/11/20	4	31.33	21	31.60	31.60	-17	8,677	-0.20%
2018/11/19	38	32.31	30	32.52	32.00	8	8,643	0.09%
2018/11/16	20	31.75	10	31.67	32.00	10	8,521	0.12%
2018/11/15	5	30.65	13	30.50	30.40	-8	8,445	-0.09%
2018/11/14	11	30.15	13	29.76	30.40	-2	8,442	-0.02%
2018/11/13	21	28.84	21	28.22	29.30	0	8,313	0.00%
2018/11/12	18	28.39	6	28.89	28.20	12	8,185	0.15%
2018/11/09	5	27.54	5	27.67	28.30	0	8,118	0.00%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/06	0	0.00	1	24.90	24.95	-1	7,996	-0.01%
2018/11/05	0	0.00	21	26.12	26.05	-21	8,003	-0.26%
2018/11/02	4	26.06	19	25.92	26.30	-15	8,026	-0.19%
2018/11/01	1	25.05	0	0.00	25.30	1	7,918	0.01%
2018/10/31	16	24.29	1	24.10	24.40	15	7,903	0.19%
2018/10/30	5	23.50	16	23.01	23.50	-11	7,954	-0.14%
2018/10/29	0	0.00	1	22.90	22.95	-1	8,015	-0.01%
2018/10/26	3	22.55	2	22.55	22.55	1	8,112	0.01%
2018/10/22	0	0.00	1	23.55	24.40	-1	8,349	-0.01%
2018/10/19	1	23.90	0	0.00	23.90	1	8,859	0.01%
2018/10/12	1	23.60	1	24.00	24.00	0	9,258	0.00%
2018/10/11	1	24.15	1	23.70	23.60	0	9,310	0.00%
2018/10/09	1	26.65	10	25.60	26.20	-9	9,330	-0.10%
2018/10/08	0	0.00	1	26.35	26.65	-1	9,758	-0.01%
2018/10/05	6	25.54	1	27.50	26.20	5	9,945	0.05%
2018/10/04	1	28.30	2	28.45	28.00	-1	10,587	-0.01%
2018/10/03	4	28.23	1	28.20	28.20	3	11,209	0.03%
2018/10/02	4	29.69	1	28.65	28.95	3	11,130	0.03%
2018/10/01	0	0.00	1	31.70	31.50	-1	10,872	-0.01%
2018/09/28	0	0.00	5	32.10	31.30	-5	10,923	-0.05%
2018/09/27	0	0.00	1	31.75	31.80	-1	10,889	-0.01%
2018/09/26	12	32.20	11	32.19	32.05	1	10,852	0.01%
2018/09/21	1	31.25	0	0.00	31.05	1	10,816	0.01%
2018/09/19	0	0.00	18	31.95	31.30	-18	10,761	-0.17%
2018/09/18	11	32.30	10	32.00	32.00	1	10,667	0.01%
2018/09/14	10	31.90	20	31.80	32.50	-10	10,701	-0.09%
2018/09/13	38	31.76	1	31.50	31.65	37	10,654	0.35%
2018/09/12	2	31.10	1	31.60	31.00	1	10,627	0.01%
2018/09/11	3	31.13	3	31.38	31.95	0	10,650	0.00%
2018/09/10	1	33.20	1	32.95	32.05	0	10,611	0.00%
2018/09/06	10	34.55	21	34.49	34.50	-11	10,654	-0.10%
2018/09/04	10	36.25	9	36.03	36.00	1	10,692	0.01%
2018/09/03	1	35.80	7	36.89	35.80	-6	10,587	-0.06%
2018/08/31	18	36.75	12	37.03	36.70	6	10,639	0.06%
2018/08/30	1	36.35	2	36.25	36.20	-1	10,625	-0.01%
2018/08/29	7	35.99	1	36.05	35.70	6	10,814	0.06%
2018/08/28	12	35.38	12	35.05	35.50	0	10,829	0.00%
2018/08/27	41	35.42	5	35.41	35.15	36	10,920	0.33%
2018/08/24	1	33.95	1	33.90	33.80	0	10,953	0.00%
2018/08/23	3	34.27	5	33.94	34.10	-2	10,966	-0.02%
2018/08/22	8	34.65	7	35.03	33.75	1	10,906	0.01%
2018/08/21	33	34.88	1	34.55	35.40	32	11,046	0.29%
2018/08/20	1	35.50	1	35.00	34.50	0	11,315	0.00%
2018/08/17	3	36.88	6	36.58	36.00	-3	11,326	-0.03%
2018/08/16	13	36.77	7	36.94	36.65	6	11,348	0.05%
2018/08/15	8	37.41	12	37.91	37.90	-4	11,589	-0.03%
2018/08/14	1	36.80	0	0.00	36.85	1	12,134	0.01%
2018/08/13	5	35.59	6	35.76	35.50	-1	12,287	-0.01%
2018/08/10	1	37.80	3	38.37	37.55	-2	12,187	-0.02%
2018/08/09	3	39.00	1	39.00	38.60	2	12,281	0.02%
2018/08/08	1	39.00	14	38.72	38.60	-13	12,387	-0.10%
2018/08/07	15	38.67	2	38.58	38.85	13	12,422	0.10%
2018/08/06	0	0.00	2	38.85	38.35	-2	12,517	-0.02%
2018/08/03	4	38.20	0	0.00	39.00	4	12,550	0.03%
2018/08/02	17	38.07	19	37.76	37.65	-2	12,638	-0.02%
2018/08/01	2	39.55	6	39.50	39.10	-4	12,681	-0.03%
2018/07/31	18	39.22	12	38.97	39.25	6	12,843	0.05%
2018/07/30	8	39.27	8	39.91	38.85	0	13,019	0.00%
2018/07/27	13	40.00	15	40.06	40.05	-2	12,973	-0.02%
2018/07/26	9	40.17	28	40.13	40.70	-19	12,803	-0.15%
2018/07/25	3	38.85	4	38.93	37.90	-1	12,359	-0.01%
2018/07/24	4	38.10	1	37.90	38.30	3	12,307	0.02%
2018/07/23	3	37.75	13	37.86	37.60	-10	12,360	-0.08%
2018/07/20	7	38.32	3	38.68	38.35	4	12,460	0.03%
2018/07/19	13	37.15	2	37.05	37.15	11	12,298	0.09%
2018/07/18	2	38.70	26	37.99	37.80	-24	12,405	-0.19%
2018/07/17	5	38.59	2	38.90	38.90	3	12,362	0.02%
2018/07/16	8	38.56	35	38.29	38.65	-27	12,343	-0.22%
2018/07/13	1	37.35	5	37.70	37.05	-4	11,991	-0.03%
2018/07/12	34	37.44	40	37.10	37.55	-6	11,975	-0.05%
2018/07/11	13	36.81	74	36.13	37.15	-61	11,380	-0.54%
2018/07/10	4	33.58	1	33.20	33.80	3	10,879	0.03%
2018/07/09	1	31.30	1	31.15	31.25	0	10,996	0.00%
2018/07/06	4	31.31	3	31.22	31.20	1	11,464	0.01%
2018/07/05	1	32.95	2	32.60	32.25	-1	11,945	-0.01%
2018/07/03	1	32.70	6	32.26	32.10	-5	13,006	-0.04%
2018/07/02	1	33.85	2	34.05	33.10	-1	13,314	-0.01%
2018/06/29	2	33.90	0	0.00	33.90	2	13,399	0.01%
2018/06/28	23	33.38	0	0.00	33.70	23	13,502	0.17%
2018/06/27	0	0.00	1	33.60	32.90	-1	13,814	-0.01%
2018/06/26	2	33.30	7	33.24	33.30	-5	13,867	-0.04%
2018/06/25	46	34.33	0	0.00	33.80	46	13,903	0.33%
2018/06/22	0	0.00	1	33.20	33.20	-1	13,990	-0.01%
2018/06/21	0	0.00	2	32.80	33.50	-2	14,047	-0.01%
2018/06/20	5	33.14	9	32.96	32.60	-4	14,114	-0.03%
2018/06/19	12	34.29	4	34.04	33.75	8	14,119	0.06%
2018/06/15	4	35.65	2	35.40	35.20	2	14,158	0.01%
2018/06/14	3	35.07	1	34.85	34.85	2	14,071	0.01%
2018/06/13	4	35.13	11	34.90	34.70	-7	14,041	-0.05%
2018/06/12	0	0.00	7	35.91	35.45	-7	14,084	-0.05%
2018/06/11	1	36.00	4	35.40	35.40	-3	13,952	-0.02%
2018/06/08	5	35.28	4	35.73	35.85	1	13,940	0.01%
2018/06/07	2	35.20	11	35.31	35.20	-9	13,820	-0.07%
2018/06/06	27	35.86	16	36.28	35.70	11	13,746	0.08%
2018/06/05	6	35.87	8	35.90	35.75	-2	13,586	-0.01%
2018/06/04	17	36.86	17	36.64	36.30	0	13,518	0.00%
2018/06/01	25	35.46	26	35.39	36.20	-1	13,373	-0.01%
2018/05/31	2	34.85	9	34.72	34.25	-7	13,216	-0.05%
2018/05/30	15	34.38	130	34.45	34.40	-115	13,214	-0.87%	大賣/鉅額交易
2018/05/29	21	35.93	14	35.93	35.20	7	13,382	0.05%
2018/05/28	15	34.76	52	34.45	34.90	-37	13,185	-0.28%
2018/05/25	8	33.79	5	33.46	33.10	3	12,886	0.02%
2018/05/24	23	34.19	53	33.97	34.00	-30	12,837	-0.23%
2018/05/23	45	34.17	3	34.20	34.05	42	12,805	0.33%
2018/05/22	88	34.04	51	34.18	35.20	37	12,626	0.29%
2018/05/21	10	31.47	10	31.27	32.00	0	12,098	0.00%
2018/05/18	6	30.97	6	31.25	30.60	0	11,960	0.00%
2018/05/17	1	30.70	0	0.00	30.85	1	11,992	0.01%
2018/05/16	2	32.13	0	0.00	31.50	2	12,003	0.02%
2018/05/14	10	32.10	10	32.15	31.75	0	12,428	0.00%
2018/05/11	11	31.98	30	31.70	31.50	-19	12,508	-0.15%
2018/05/10	42	32.08	10	32.30	32.20	32	12,735	0.25%
2018/05/09	3	31.08	1	31.20	31.40	2	13,108	0.02%
2018/05/08	10	31.45	10	31.55	31.55	0	14,501	0.00%
2018/05/07	1	31.40	0	0.00	31.20	1	14,808	0.01%
2018/05/04	5	33.40	3	33.60	33.10	2	14,713	0.01%
2018/05/02	5	33.00	0	0.00	33.00	5	14,712	0.03%
2018/04/30	12	32.43	12	33.15	33.05	0	14,683	0.00%
2018/04/26	4	34.31	0	0.00	32.00	4	15,227	0.03%
2018/04/25	2	34.50	4	34.73	34.50	-2	15,131	-0.01%
2018/04/24	0	0.00	1	33.00	34.00	-1	15,052	-0.01%
2018/04/23	2	34.65	0	0.00	33.60	2	14,844	0.01%
2018/04/20	3	35.18	0	0.00	34.65	3	14,749	0.02%
2018/04/19	2	35.13	1	35.35	35.00	1	14,655	0.01%
2018/04/18	16	36.13	13	34.80	34.70	3	14,658	0.02%
2018/04/17	12	36.25	6	35.97	35.50	6	14,648	0.04%
2018/04/16	4	36.80	5	37.10	37.60	-1	14,689	-0.01%
2018/04/13	0	0.00	13	36.04	36.30	-13	14,611	-0.09%
2018/04/12	150	36.73	8	36.49	36.20	142	14,567	0.97%	大買/鉅額交易
2018/04/11	15	37.38	35	37.07	35.30	-20	14,156	-0.14%
2018/04/10	47	38.63	7	38.36	38.20	40	13,821	0.29%
2018/04/09	36	41.84	20	42.90	40.50	16	13,502	0.12%
2018/04/03	17	46.59	2	46.45	45.00	15	13,180	0.11%
2018/04/02	11	49.46	5	49.57	48.95	6	12,886	0.05%
2018/03/31	30	50.12	5	50.22	49.80	25	12,835	0.19%
2018/03/30	6	49.04	22	50.20	50.00	-16	12,756	-0.13%
2018/03/29	4	48.83	2	48.80	48.25	2	12,456	0.02%
2018/03/28	5	48.90	6	49.13	48.90	-1	12,459	-0.01%
2018/03/27	17	49.81	13	49.48	49.85	4	12,570	0.03%
2018/03/26	6	48.13	4	48.31	48.40	2	12,396	0.02%
2018/03/23	5	46.90	4	47.25	47.00	1	12,330	0.01%
2018/03/22	10	48.85	12	48.48	48.55	-2	12,284	-0.02%
2018/03/21	3	48.82	7	48.91	48.50	-4	12,226	-0.03%
2018/03/20	2	47.05	8	47.33	47.60	-6	12,144	-0.05%
2018/03/19	6	47.05	1	46.90	46.90	5	12,264	0.04%
2018/03/16	6	46.38	16	46.66	47.10	-10	12,420	-0.08%
2018/03/15	3	45.37	0	0.00	45.25	3	12,521	0.02%
2018/03/14	5	45.41	1	45.15	45.15	4	12,655	0.03%
2018/03/13	1	45.85	0	0.00	46.00	1	12,882	0.01%
2018/03/12	1	45.60	6	46.47	45.60	-5	13,218	-0.04%
2018/03/09	6	45.90	14	45.80	45.95	-8	13,279	-0.06%
2018/03/08	6	44.61	16	44.81	44.60	-10	13,215	-0.08%
2018/03/07	11	44.75	3	45.27	44.15	8	13,213	0.06%
2018/03/06	8	44.94	10	45.11	45.50	-2	13,345	-0.01%
2018/03/05	3	44.40	4	44.98	44.30	-1	13,349	-0.01%
2018/03/02	7	44.54	3	44.48	44.55	4	13,462	0.03%
2018/03/01	7	46.46	4	46.40	46.10	3	13,309	0.02%
2018/02/27	3	47.55	2	48.00	47.25	1	13,353	0.01%
2018/02/23	5	47.98	1	48.25	47.80	4	13,931	0.03%
2018/02/22	15	48.66	2	48.73	48.10	13	14,128	0.09%
2018/02/21	4	47.83	13	48.70	50.50	-9	14,260	-0.06%
2018/02/12	2	46.45	1	46.35	46.15	1	14,596	0.01%
2018/02/09	3	46.10	2	45.23	46.50	1	15,312	0.01%
2018/02/08	2	47.38	1	48.70	47.50	1	16,522	0.01%
2018/02/07	6	48.71	10	49.14	49.00	-4	17,249	-0.02%
2018/02/06	6	45.38	7	46.06	46.50	-1	17,155	-0.01%
2018/02/05	3	48.35	0	0.00	48.50	3	16,883	0.02%
2018/02/02	9	50.18	1	50.60	49.70	8	16,783	0.05%
2018/02/01	10	52.24	3	54.30	51.40	7	16,594	0.04%
2018/01/31	14	55.94	32	54.91	53.10	-18	16,249	-0.11%
2018/01/30	4	54.05	6	53.58	53.10	-2	14,707	-0.01%
2018/01/29	1	50.90	121	51.80	51.50	-120	14,188	-0.85%	大賣/鉅額交易
2018/01/25	32	50.65	5	50.96	49.50	27	14,094	0.19%
2018/01/24	1	50.50	13	50.91	51.20	-12	14,062	-0.09%
2018/01/23	95	53.57	11	53.28	50.30	84	14,143	0.59%
2018/01/22	22	52.03	1	50.70	53.40	21	13,899	0.15%
2018/01/19	1	47.70	0	0.00	48.80	1	13,640	0.01%
2018/01/18	0	0.00	1	48.25	47.35	-1	13,612	-0.01%
2018/01/17	1	48.65	0	0.00	48.30	1	13,689	0.01%
2018/01/16	0	0.00	2	47.95	48.15	-2	13,914	-0.01%
2018/01/12	16	50.88	2	50.10	49.95	14	13,983	0.10%
2018/01/11	4	49.83	3	49.93	49.45	1	13,887	0.01%
2018/01/10	0	0.00	8	48.99	49.40	-8	13,737	-0.06%
2018/01/09	11	46.67	3	46.72	46.90	8	13,549	0.06%
2018/01/08	2	47.50	1	47.25	47.50	1	13,458	0.01%
2018/01/05	2	46.05	2	45.68	46.30	0	13,568	0.00%
2018/01/04	4	46.26	14	45.91	45.80	-10	13,668	-0.07%
2018/01/03	12	46.04	1	44.75	46.35	11	13,721	0.08%
2018/01/02	2	45.80	13	46.07	45.55	-11	13,633	-0.08%