元太 (8069)-美好券商分點個股進出

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
216.5
漲跌
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436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

元太 (8069)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/04/25	1	213.50	1	216.50	216.50	0	8,015	0.00%
2024/04/22	30	207.72	5	204.50	207.00	25	7,885	0.32%
2024/04/19	4.1	216.43	0	0.00	215.00	4.1	7,795	0.05%
2024/04/17	43.1	232.59	0	0.00	229.00	43.1	7,574	0.57%
2024/04/12	1	240.50	1	243.50	245.00	0	7,483	0.00%
2024/04/11	0	0.00	0.2	237.00	242.00	-0.2	7,431	0.00%
2024/04/10	0	0.00	5.1	239.00	240.00	-5.1	7,391	-0.07%
2024/04/03	0.1	225.01	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	10.2	229.01	0	0.00	230.00	10.2	7,325	0.14%
2024/04/01	2	232.00	0	0.00	231.50	2	7,508	0.03%
2024/03/28	0	0.00	1.2	227.26	227.00	-1.2	7,624	-0.02%
2024/03/26	5	228.02	1	235.50	229.50	4	7,926	0.05%
2024/03/22	0	0.00	1	236.00	236.50	-1	7,858	-0.01%
2024/03/20	7	241.71	6	239.17	238.50	1	7,913	0.01%
2024/03/18	2	243.25	5	242.00	244.50	-3	7,934	-0.04%
2024/03/15	1	237.00	0	0.00	234.00	1	7,914	0.01%
2024/03/13	1	233.50	4	232.63	230.50	-3	7,846	-0.04%
2024/03/12	1	237.50	0	0.00	236.00	1	7,793	0.01%
2024/03/11	30	227.95	1	227.00	229.50	29	7,722	0.38%
2024/03/08	6.1	226.51	1	229.00	222.50	5.1	7,635	0.07%
2024/03/07	1	240.00	0	0.00	240.00	1	7,314	0.01%
2024/03/06	0.1	240.02	23	245.13	241.00	-22.9	7,264	-0.32%
2024/03/05	0	0.00	1	243.50	241.00	-1	7,259	-0.01%
2024/03/04	5	254.00	5	252.00	246.50	0	7,191	0.00%
2024/03/01	0	0.00	2	243.50	253.00	-2	7,109	-0.03%
2024/02/29	0	0.00	5	245.00	246.00	-5	6,948	-0.07%
2024/02/27	0.1	221.00	21	229.00	230.00	-21	6,664	-0.31%
2024/02/23	4	235.00	0	0.00	231.50	4	6,505	0.06%
2024/02/22	5	232.00	4	229.13	233.00	1	6,498	0.02%
2024/02/21	0	0.00	1	231.00	232.00	-1	6,489	-0.02%
2024/02/20	11	223.68	1	227.00	228.50	10	6,446	0.16%
2024/02/16	0	0.00	1	230.00	226.00	-1	6,577	-0.02%
2024/02/15	1	229.00	0	0.00	229.00	1	6,481	0.02%
2024/02/05	0	0.00	1	218.50	217.00	-1	6,278	-0.02%
2024/02/02	1	216.50	0	0.00	214.00	1	6,223	0.02%
2024/01/31	4	212.00	0	0.00	208.00	4	6,050	0.07%
2024/01/29	4	214.00	3	212.33	216.00	1	5,987	0.02%
2024/01/26	0	0.00	11	209.09	217.00	-11	5,799	-0.19%
2024/01/23	4	194.00	0	0.00	195.50	4	5,071	0.08%
2024/01/17	0	0.00	1	182.00	182.50	-1	4,926	-0.02%
2024/01/16	1	183.50	1	185.00	186.00	0	4,946	0.00%
2024/01/15	1	188.50	0	0.00	187.00	1	5,088	0.02%
2024/01/10	1	187.50	1	186.50	187.00	0	5,293	0.00%
2024/01/09	0	0.00	1	193.00	190.00	-1	5,268	-0.02%
2024/01/08	0	0.00	1	195.50	192.00	-1	5,267	-0.02%
2024/01/05	1	190.00	0	0.00	189.50	1	5,249	0.02%
2024/01/03	1	191.95	0	0.00	189.50	1	5,427	0.02%
2024/01/02	5	195.00	1	195.00	195.00	4	5,495	0.07%
2023/12/29	2	197.00	4	199.63	197.00	-2	5,531	-0.04%
2023/12/28	0	0.00	10	201.35	201.50	-10	5,510	-0.18%
2023/12/27	1	200.00	0	0.00	203.00	1	5,510	0.02%
2023/12/22	2	190.00	18.5	191.20	197.00	-16.5	5,205	-0.32%
2023/12/21	0	0.00	1	180.00	182.00	-1	4,892	-0.02%
2023/12/19	2	178.50	0	0.00	177.00	2	4,911	0.04%
2023/12/18	1.2	178.17	0	0.00	178.50	1.2	4,963	0.02%
2023/12/15	10	180.00	0	0.00	180.00	10	5,028	0.20%
2023/12/14	1.4	179.79	0	0.00	181.00	1.4	4,950	0.03%
2023/12/11	0	0.00	2	176.00	176.00	-2	4,983	-0.04%
2023/12/08	6	179.00	0	0.00	178.50	6	5,027	0.12%
2023/12/06	0	0.00	3	178.00	178.00	-3	5,273	-0.06%
2023/12/01	5	181.00	8	183.00	180.50	-3	5,345	-0.06%
2023/11/30	6	178.67	3	182.00	183.00	3	5,332	0.06%
2023/11/27	1	174.00	0	0.00	173.50	1	5,373	0.02%
2023/11/24	73	176.82	4	175.50	175.50	69	5,422	1.27%
2023/11/20	59	179.14	3	177.50	177.50	56	5,505	1.02%
2023/11/17	50	179.84	0	0.00	181.00	50	5,543	0.90%
2023/11/16	4	179.88	47	176.00	180.50	-43	5,583	-0.77%
2023/11/15	47	180.00	12	179.38	180.00	35	5,481	0.64%
2023/11/14	40	175.38	0	0.00	175.00	40	5,551	0.72%
2023/11/08	2	171.00	2	170.75	171.00	0	6,735	0.00%
2023/11/07	0.2	172.50	0	0.00	168.50	0.2	6,755	0.00%
2023/11/06	3	173.67	0	0.00	173.00	3	6,738	0.04%
2023/10/31	0.1	169.00	0	0.00	168.00	0.1	6,916	0.00%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/26	0	0.00	1	170.00	167.00	-1	7,216	-0.01%
2023/10/25	1	171.00	1	171.00	173.00	0	7,299	0.00%
2023/10/24	1.2	166.50	0	0.00	170.00	1.2	7,342	0.02%
2023/10/23	0.1	169.50	0	0.00	168.00	0.1	7,307	0.00%
2023/10/20	7	173.50	0	0.00	173.00	7	7,205	0.10%
2023/10/19	1	178.00	7	180.00	178.50	-6	7,130	-0.08%
2023/10/18	0	0.00	5	180.50	180.00	-5	7,122	-0.07%
2023/10/17	5	178.50	0	0.00	178.50	5	7,183	0.07%
2023/10/16	0	180.50	0	0.00	179.00	0	7,225	0.00%
2023/10/11	0	0.00	6	179.00	181.00	-6	7,233	-0.08%
2023/10/06	0.1	186.00	0	0.00	182.00	0.1	7,202	0.00%
2023/10/04	10	177.50	0	0.00	178.00	10	7,171	0.14%
2023/10/03	0	0.00	1	181.00	179.50	-1	7,188	-0.01%
2023/10/02	6	181.50	0	0.00	181.50	6	7,202	0.08%
2023/09/28	0.1	179.50	0	0.00	179.50	0.1	7,258	0.00%
2023/09/14	0	0.00	1	182.00	182.50	-1	8,376	-0.01%
2023/09/13	0.2	176.00	0	0.00	174.00	0.2	8,346	0.00%
2023/09/08	80	179.89	0	0.00	179.50	80	8,389	0.95%
2023/09/07	0	0.00	1	187.00	183.50	-1	8,546	-0.01%
2023/09/04	0	0.00	2	183.50	184.00	-2	8,982	-0.02%
2023/09/01	1	184.00	1	185.50	188.00	0	9,011	0.00%
2023/08/31	0	0.00	10	182.50	182.50	-10	9,077	-0.11%
2023/08/30	2	182.50	1	184.00	182.50	1	9,211	0.01%
2023/08/28	10	180.50	20	181.00	181.50	-10	9,482	-0.11%
2023/08/25	10	180.50	0	0.00	181.00	10	9,562	0.10%
2023/08/24	18	186.67	0	0.00	185.00	18	9,619	0.19%
2023/08/22	0	0.00	6	182.83	181.00	-6	9,975	-0.06%
2023/08/21	1	180.00	0	0.00	179.50	1	9,991	0.01%
2023/08/18	6	179.92	0	0.00	181.00	6	10,044	0.06%
2023/08/17	6.1	179.37	1	181.00	183.50	5.1	9,996	0.05%
2023/08/16	55.3	190.92	0	0.00	191.00	55.3	9,513	0.58%
2023/08/15	0.3	204.50	0	0.00	202.50	0.3	9,446	0.00%
2023/08/14	1	200.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	1.3	208.23	0	0.00	204.50	1.3	9,901	0.01%
2023/08/10	2	209.25	0	0.00	208.50	2	10,024	0.02%
2023/08/08	0	0.00	1	227.00	225.50	-1	10,000	-0.01%
2023/08/07	2	226.50	2.3	227.30	228.00	-0.3	9,996	0.00%
2023/08/04	1	217.00	1	216.50	217.50	0	9,939	0.00%
2023/08/02	0	0.00	16	226.25	220.50	-16	9,958	-0.16%
2023/08/01	0	0.00	1	227.50	222.50	-1	10,227	-0.01%
2023/07/31	2	229.25	3	226.33	225.00	-1	10,323	-0.01%
2023/07/28	0	0.00	8.9	222.13	221.50	-8.9	10,400	-0.09%
2023/07/26	1	207.00	0	0.00	208.50	1	11,395	0.01%
2023/07/25	0.2	209.00	0	0.00	208.00	0.2	11,620	0.00%
2023/07/24	1	210.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	4	213.38	0	0.00	215.00	4	11,738	0.03%
2023/07/18	0.2	221.00	21	221.00	222.00	-20.8	12,083	-0.17%
2023/07/14	2	224.25	0	0.00	220.50	2	12,292	0.02%
2023/07/13	1.1	222.64	1	221.00	221.00	0.1	12,382	0.00%
2023/07/12	1	220.50	1	220.50	221.50	0	12,447	0.00%
2023/07/11	0.3	220.00	0	0.00	222.00	0.3	12,582	0.00%
2023/07/10	0.4	213.50	0	0.00	212.00	0.4	12,593	0.00%
2023/07/05	1	224.50	0	0.00	223.50	1	13,110	0.01%
2023/06/30	0	0.00	8	225.00	225.00	-8	13,825	-0.06%
2023/06/28	20	211.50	1	212.00	215.00	19	13,779	0.14%
2023/06/27	2	212.00	7	211.00	211.50	-5	13,714	-0.04%
2023/06/26	7	200.71	11	207.55	207.50	-4	13,656	-0.03%
2023/06/21	3	222.67	0	0.00	222.00	3	13,254	0.02%
2023/06/19	4	229.00	4	228.50	227.50	0	13,442	0.00%
2023/06/16	4	232.63	4	229.88	228.50	0	13,454	0.00%
2023/06/15	4	233.75	4	234.63	231.00	0	13,434	0.00%
2023/06/14	6	234.75	4	234.75	235.00	2	13,455	0.01%
2023/06/12	4	226.75	7	229.57	226.50	-3	13,457	-0.02%
2023/06/09	4	224.75	9	225.67	227.00	-5	13,641	-0.04%
2023/06/08	24	221.04	4	218.00	216.00	20	13,800	0.14%
2023/06/07	4	225.50	4	223.63	226.50	0	14,437	0.00%
2023/06/06	3	224.83	3	224.50	224.50	0	14,667	0.00%
2023/06/05	2	221.25	3	220.67	222.50	-1	14,787	-0.01%
2023/06/02	2	217.25	7	218.36	218.00	-5	14,948	-0.03%
2023/05/26	5	205.00	1	211.50	211.00	4	15,672	0.03%
2023/05/25	0	0.00	5	203.00	204.00	-5	15,576	-0.03%
2023/05/24	0	0.00	1	203.50	203.50	-1	15,794	-0.01%
2023/05/23	1	200.50	1	200.00	200.50	0	15,994	0.00%
2023/05/18	10	199.80	1	201.50	198.50	9	16,664	0.05%
2023/05/17	0	0.00	1	205.00	204.00	-1	16,424	-0.01%
2023/05/16	0	0.00	1	195.50	198.00	-1	16,328	-0.01%
2023/05/12	0	0.00	1	192.00	193.00	-1	16,487	-0.01%
2023/05/11	0	0.00	0	191.50	189.00	0	16,727	0.00%
2023/05/10	2	189.50	0	0.00	191.00	2	16,947	0.01%
2023/05/08	0	0.00	2	192.25	192.50	-2	17,251	-0.01%
2023/05/05	0	0.00	1	201.00	198.00	-1	17,369	-0.01%
2023/05/04	9	196.50	7	197.57	196.50	2	18,012	0.01%
2023/05/03	8	197.75	26	199.56	197.00	-18	18,098	-0.10%
2023/05/02	6	194.75	21	194.00	197.50	-15	17,881	-0.08%
2023/04/28	0	0.00	18.5	190.50	190.50	-18.5	17,603	-0.11%
2023/04/27	16	175.16	8	174.50	173.50	8	17,597	0.05%
2023/04/26	4	171.50	6	174.83	175.50	-2	17,774	-0.01%
2023/04/25	17	170.76	1	176.00	170.00	16	17,824	0.09%
2023/04/24	3	174.00	1	176.00	173.50	2	17,950	0.01%
2023/04/21	0	0.00	1	172.50	172.00	-1	17,974	-0.01%
2023/04/20	1	168.50	0	0.00	167.00	1	18,203	0.01%
2023/04/19	0	0.00	1	170.50	171.00	-1	18,613	-0.01%
2023/04/18	3	171.17	1	173.50	171.50	2	18,811	0.01%
2023/04/17	2	171.50	0	0.00	172.00	2	19,005	0.01%
2023/04/14	3.3	172.08	1	173.50	173.50	2.3	19,254	0.01%
2023/04/13	1	174.50	0	0.00	173.50	1	19,349	0.01%
2023/04/12	4	175.50	1	175.00	175.00	3	19,500	0.02%
2023/04/10	1	176.50	6	180.17	178.00	-5	19,623	-0.03%
2023/04/07	4	169.50	1	169.50	172.00	3	19,333	0.02%
2023/04/06	12	175.42	1	171.00	171.00	11	19,087	0.06%
2023/03/31	12	184.67	3.3	184.55	184.50	8.7	18,757	0.05%
2023/03/30	5	183.80	5	184.10	184.50	0	18,956	0.00%
2023/03/29	2	181.50	0	0.00	179.50	2	18,944	0.01%
2023/03/28	5	182.80	0	0.00	182.00	5	19,128	0.03%
2023/03/27	2	183.75	7	185.00	185.00	-5	19,233	-0.03%
2023/03/24	1	184.00	1	184.00	184.00	0	19,458	0.00%
2023/03/23	30	181.35	0	0.00	181.00	30	19,549	0.15%
2023/03/22	7	183.21	0	0.00	182.50	7	20,129	0.03%
2023/03/21	0.1	179.00	23	178.00	178.50	-22.9	20,311	-0.11%
2023/03/20	24	176.52	2	177.00	177.00	22	20,573	0.11%
2023/03/17	1	175.50	1	177.00	175.50	0	20,951	0.00%
2023/03/16	0.2	175.00	0	0.00	173.50	0.2	21,229	0.00%
2023/03/15	1	174.50	1	177.50	174.00	0	21,596	0.00%
2023/03/14	54	178.52	5	175.60	174.00	49	21,825	0.22%
2023/03/13	13	176.15	7	176.50	176.00	6	21,869	0.03%
2023/03/10	23.1	180.18	1	181.50	180.00	22.1	21,694	0.10%
2023/03/09	6	201.17	23	205.02	199.50	-17	21,317	-0.08%
2023/03/08	15	200.33	5	202.00	201.00	10	21,404	0.05%
2023/03/07	0	0.00	1	208.00	205.00	-1	21,612	0.00%
2023/03/06	2	203.00	21	204.26	207.50	-19	21,672	-0.09%
2023/03/03	11	193.14	1	197.50	192.50	10	21,756	0.05%
2023/03/02	7	195.14	1	195.50	194.50	6	22,171	0.03%
2023/03/01	1.1	193.04	1	196.00	193.00	0.1	22,508	0.00%
2023/02/24	11	194.05	31	193.00	194.50	-20	22,873	-0.09%
2023/02/23	10.1	200.75	10	202.90	202.00	0.1	23,262	0.00%
2023/02/22	25	202.84	12	205.83	202.00	13	24,058	0.05%
2023/02/21	1	211.50	7	209.43	210.00	-6	24,129	-0.02%
2023/02/20	2	203.00	0	0.00	203.50	2	24,377	0.01%
2023/02/16	7	204.50	23.3	204.04	206.00	-16.3	25,127	-0.06%
2023/02/15	4	191.50	3	190.67	191.00	1	24,963	0.00%
2023/02/14	11	197.95	6	199.08	194.00	5	25,384	0.02%
2023/02/13	0	0.00	2	194.00	196.50	-2	25,641	-0.01%
2023/02/10	7	194.29	0.1	194.50	193.00	7	25,850	0.03%
2023/02/09	0	0.00	28	196.50	196.50	-28	26,118	-0.11%
2023/02/08	5.3	195.77	0	0.00	193.00	5.3	26,283	0.02%
2023/02/07	9	191.83	5	191.50	193.00	4	26,566	0.02%
2023/02/06	8	192.75	3	192.50	191.50	5	26,647	0.02%
2023/02/03	2	192.25	3	192.83	190.50	-1	26,670	0.00%
2023/02/02	14	184.79	174.4	190.42	190.50	-160.4	26,475	-0.61%	大賣/鉅額交易
2023/02/01	3	178.50	4	177.75	179.00	-1	26,112	0.00%
2023/01/31	9	172.72	8	173.88	172.50	1	26,147	0.00%
2023/01/30	155	174.49	3	176.17	173.50	152	26,138	0.58%	大買/鉅額交易
2023/01/17	4	176.00	101	176.00	176.00	-97	25,983	-0.37%	大賣/
2023/01/16	2	176.50	7.2	175.03	176.50	-5.2	26,111	-0.02%
2023/01/13	3	172.67	55	173.03	173.00	-52	26,318	-0.20%
2023/01/12	1	173.00	52	175.81	172.00	-51	26,425	-0.19%
2023/01/11	1.2	173.50	0	0.00	174.00	1.2	26,403	0.00%
2023/01/10	1	173.00	2	175.50	173.50	-1	26,451	0.00%
2023/01/09	4	173.75	8.4	173.65	172.50	-4.4	26,265	-0.02%
2023/01/06	0.4	170.50	3	169.00	172.00	-2.6	26,179	-0.01%
2023/01/05	9	167.39	3	169.33	165.00	6	26,179	0.02%
2023/01/04	2	173.50	3	174.17	170.00	-1	26,238	0.00%
2023/01/03	8	168.94	5	169.50	170.50	3	26,247	0.01%
2022/12/30	2	162.00	1	163.00	161.00	1	26,196	0.00%
2022/12/28	7.1	163.38	5	164.10	161.00	2.1	26,216	0.01%
2022/12/27	1	166.50	2	168.75	168.00	-1	26,263	0.00%
2022/12/26	1	169.00	10	167.00	166.00	-9	26,416	-0.03%
2022/12/22	1	165.00	1	167.50	169.50	0	26,847	0.00%
2022/12/21	2	164.75	10	166.15	164.00	-8	26,905	-0.03%
2022/12/20	1	169.50	1	167.50	164.00	0	26,953	0.00%
2022/12/19	1	171.00	0	0.00	169.50	1	27,091	0.00%
2022/12/16	3	171.00	1	171.50	168.00	2	27,192	0.01%
2022/12/15	1	178.00	2	177.00	177.00	-1	27,037	0.00%
2022/12/14	8	172.88	20	173.30	178.50	-12	26,864	-0.04%
2022/12/13	127	167.81	11	165.86	165.00	116	26,294	0.44%	大買/鉅額交易
2022/12/12	18	171.42	17	169.59	171.00	1	26,022	0.00%
2022/12/09	89	167.39	7	170.00	170.00	82	25,876	0.32%
2022/12/08	26	169.40	6	170.75	169.50	20	25,677	0.08%
2022/12/07	10	174.10	2	176.25	172.00	8	25,533	0.03%
2022/12/06	4	184.75	1	186.00	181.50	3	25,368	0.01%
2022/12/05	4	184.63	10	185.45	186.00	-6	25,288	-0.02%
2022/12/02	37	177.86	40	178.80	181.00	-3	25,249	-0.01%
2022/12/01	13	178.92	1	181.00	177.50	12	25,343	0.05%
2022/11/30	2.3	175.72	3	178.00	181.00	-0.7	25,232	0.00%
2022/11/29	5	181.00	2	182.00	177.00	3	25,069	0.01%
2022/11/28	1	179.50	14	182.71	184.00	-13	24,844	-0.05%
2022/11/25	4	178.25	5	179.30	177.50	-1	24,664	0.00%
2022/11/24	7	175.93	4	175.38	178.00	3	24,408	0.01%
2022/11/23	3	167.17	0	0.00	169.00	3	24,076	0.01%
2022/11/22	27	167.00	4	165.38	163.50	23	23,799	0.10%
2022/11/21	6	165.41	4	164.00	164.00	2	23,469	0.01%
2022/11/18	26	174.39	7	174.86	170.00	19	22,849	0.08%
2022/11/17	1.1	186.60	7	187.93	188.50	-6	22,015	-0.03%
2022/11/16	9	181.33	6	179.09	182.50	3	21,904	0.01%
2022/11/15	48	181.39	20	179.75	178.50	28	21,782	0.13%
2022/11/14	3	192.17	3	193.34	193.50	0	21,755	0.00%
2022/11/11	25	190.06	16	190.07	189.50	9	22,085	0.04%
2022/11/10	7	191.28	7	189.21	185.00	0	21,815	0.00%
2022/11/09	18	197.42	37	196.72	195.00	-19	21,644	-0.09%
2022/11/08	16	209.19	1	210.00	203.00	15	21,457	0.07%
2022/11/07	5	212.10	2	210.25	208.00	3	21,297	0.01%
2022/11/04	1	217.00	1	211.50	217.00	0	20,999	0.00%
2022/11/03	18	208.08	23	204.11	212.50	-5	20,765	-0.02%
2022/11/02	2	200.50	2	200.75	200.50	0	20,781	0.00%
2022/10/31	15	206.00	44	205.99	205.50	-29	20,907	-0.14%
2022/10/28	10	201.75	1	203.50	207.00	9	20,928	0.04%
2022/10/27	5	188.00	6	195.33	196.00	-1	20,654	0.00%
2022/10/26	1	181.50	1	186.00	186.00	0	20,510	0.00%
2022/10/25	3	180.83	4	182.75	182.50	-1	20,514	0.00%
2022/10/24	55	185.20	29	185.83	185.00	26	20,460	0.13%
2022/10/21	11	189.36	5	187.40	183.50	6	20,432	0.03%
2022/10/20	11	196.41	11	196.32	200.50	0	20,179	0.00%
2022/10/19	0	0.00	11	203.32	201.00	-11	20,098	-0.05%
2022/10/18	22	203.82	21	205.69	205.00	1	20,078	0.00%
2022/10/17	5	198.20	5	203.70	205.00	0	20,107	0.00%
2022/10/14	4	206.50	5	210.70	206.50	-1	19,989	-0.01%
2022/10/13	9	202.22	10	201.55	200.00	-1	19,795	-0.01%
2022/10/12	5	200.90	4	203.25	207.00	1	19,691	0.01%
2022/10/11	2	208.25	40	203.35	201.00	-38	19,656	-0.19%
2022/10/07	2	221.75	4	221.25	221.00	-2	19,904	-0.01%
2022/10/06	1	218.00	1	218.00	218.00	0	20,385	0.00%
2022/10/05	1	223.50	0	0.00	219.00	1	20,750	0.00%
2022/10/04	5	217.50	4	216.25	218.50	1	21,066	0.00%
2022/10/03	2	208.25	4	206.50	209.00	-2	21,333	-0.01%
2022/09/30	1	206.00	1	210.50	212.00	0	21,793	0.00%
2022/09/29	0	0.00	1	203.00	206.50	-1	22,711	0.00%
2022/09/28	5	209.80	4	205.50	205.50	1	23,035	0.00%
2022/09/27	1	216.00	1	219.00	219.00	0	23,768	0.00%
2022/09/26	3	219.00	1	217.00	215.50	2	24,268	0.01%
2022/09/23	3	233.33	1	235.50	227.00	2	24,475	0.01%
2022/09/22	0	0.00	1	238.50	238.50	-1	24,749	0.00%
2022/09/21	1	231.50	0	0.00	234.50	1	24,902	0.00%
2022/09/20	1	233.50	2	235.25	235.50	-1	25,011	0.00%
2022/09/19	0	0.00	1	232.00	234.00	-1	25,194	0.00%
2022/09/16	1	234.50	1	234.00	234.50	0	25,504	0.00%
2022/09/15	7	241.00	0	0.00	240.00	7	26,060	0.03%
2022/09/14	1	242.50	0	0.00	242.50	1	26,125	0.00%
2022/09/13	2	244.75	9	248.78	248.50	-7	26,249	-0.03%
2022/09/12	1	247.50	0	0.00	237.50	1	26,185	0.00%
2022/09/08	2	233.00	2	234.00	240.50	0	26,324	0.00%
2022/09/06	2	235.25	4	233.75	232.50	-2	26,387	-0.01%
2022/09/02	3	241.67	2	241.00	242.00	1	26,588	0.00%
2022/09/01	2	237.50	2	237.25	233.50	0	26,784	0.00%
2022/08/31	7	239.93	1	241.50	239.50	6	26,958	0.02%
2022/08/30	0	0.00	4	244.13	247.00	-4	26,980	-0.01%
2022/08/29	9	233.22	0	0.00	240.50	9	27,013	0.03%
2022/08/26	4	241.75	2	244.25	240.00	2	27,221	0.01%
2022/08/25	6	246.67	4	246.25	244.00	2	27,195	0.01%
2022/08/24	1	242.50	0	0.00	241.00	1	27,382	0.00%
2022/08/23	1	243.00	2	244.00	243.50	-1	27,788	0.00%
2022/08/22	8	241.69	10	245.90	243.50	-2	28,218	-0.01%
2022/08/19	13	243.50	16	246.38	241.50	-3	28,532	-0.01%
2022/08/18	6	230.92	16	230.59	238.00	-10	28,229	-0.04%
2022/08/17	1	216.00	0	0.00	216.50	1	28,012	0.00%
2022/08/16	0	0.00	1	219.00	217.00	-1	28,013	0.00%
2022/08/15	1	209.50	9	209.17	211.50	-8	28,004	-0.03%
2022/08/10	1	195.50	2	195.50	196.50	-1	29,292	0.00%
2022/08/09	3	198.17	2	199.50	201.00	1	29,733	0.00%
2022/08/08	1	199.50	0	0.00	205.00	1	29,733	0.00%
2022/08/05	1	189.00	0	0.00	195.00	1	29,821	0.00%
2022/08/04	1	181.00	1	184.00	188.00	0	29,883	0.00%
2022/08/03	0	0.00	1	181.00	181.00	-1	30,183	0.00%
2022/07/29	2	195.50	5	193.90	195.50	-3	30,443	-0.01%
2022/07/28	0	0.00	1	193.50	191.00	-1	30,465	0.00%
2022/07/27	0	0.00	2	183.25	187.00	-2	30,360	-0.01%
2022/07/26	3	188.50	1	187.50	186.50	2	30,392	0.01%
2022/07/25	3	185.50	2	188.50	185.50	1	30,679	0.00%
2022/07/22	1	192.00	10	191.60	188.00	-9	30,740	-0.03%
2022/07/21	5	185.80	0	0.00	186.00	5	30,751	0.02%
2022/07/20	1	182.50	0	0.00	180.50	1	30,838	0.00%
2022/07/19	0	0.00	1	175.00	174.50	-1	30,855	0.00%
2022/07/18	8	178.19	3	178.17	176.00	5	30,902	0.02%
2022/07/15	4	173.88	5	174.10	176.50	-1	30,939	0.00%
2022/07/14	18	165.75	16	171.09	175.50	2	30,749	0.01%
2022/07/13	16	171.63	20	169.50	166.00	-4	30,353	-0.01%
2022/07/12	11	161.68	11	166.32	168.50	0	29,951	0.00%
2022/07/11	1	169.50	1	171.50	166.50	0	29,701	0.00%
2022/07/08	1	172.50	2	170.75	170.50	-1	29,604	0.00%
2022/07/07	2	152.50	4	164.50	168.00	-2	29,163	-0.01%
2022/07/06	0	0.00	1	162.48	160.50	-1	28,192	0.00%
2022/07/05	55	167.71	68	157.26	162.00	-13	27,920	-0.05%
2022/07/04	26	167.79	26	169.56	170.00	0	27,225	0.00%
2022/07/01	26	172.48	6	175.75	170.00	20	26,936	0.07%
2022/06/30	10	193.25	0	0.00	188.50	10	26,824	0.04%
2022/06/29	1	209.00	4	206.88	209.00	-3	26,768	-0.01%
2022/06/28	1	202.50	0	0.00	205.00	1	27,221	0.00%
2022/06/27	4	203.50	6	203.75	204.00	-2	27,511	-0.01%
2022/06/24	6	197.00	0	0.00	196.00	6	27,640	0.02%
2022/06/23	11	195.23	21	196.10	197.00	-10	27,833	-0.04%
2022/06/21	2	199.00	2	196.00	199.00	0	28,926	0.00%
2022/06/20	6	198.83	0	196.50	192.50	6	29,007	0.02%
2022/06/17	6	195.42	9	201.89	204.50	-3	29,177	-0.01%
2022/06/16	0	0.00	1	210.00	201.00	-1	28,823	0.00%
2022/06/15	3	206.67	1	203.00	203.50	2	29,010	0.01%
2022/06/14	7	209.43	6	207.08	211.00	1	29,119	0.00%
2022/06/10	0	0.00	1	218.00	219.00	-1	28,896	0.00%
2022/06/09	11	209.32	17	211.71	212.00	-6	28,690	-0.02%
2022/06/08	17	201.88	18	203.75	206.50	-1	28,613	0.00%
2022/06/07	12	197.79	11	199.36	200.50	1	28,659	0.00%
2022/06/06	15	203.93	21	203.38	202.50	-6	28,801	-0.02%
2022/06/02	21	209.88	12	210.25	209.00	9	28,755	0.03%
2022/06/01	14	210.64	9	211.50	209.50	5	28,898	0.02%
2022/05/31	20	208.00	15	203.33	203.00	5	28,582	0.02%
2022/05/30	5	208.00	20	210.75	207.00	-15	28,155	-0.05%
2022/05/27	23	201.24	24	203.69	212.50	-1	27,660	0.00%
2022/05/26	1	200.50	4	198.50	198.00	-3	27,239	-0.01%
2022/05/25	22	190.52	25	194.40	195.00	-3	28,257	-0.01%
2022/05/24	7	192.29	8	196.00	191.00	-1	28,262	0.00%
2022/05/23	25	199.68	2	195.75	194.50	23	28,328	0.08%
2022/05/20	1	198.50	11	198.73	200.50	-10	28,185	-0.04%
2022/05/19	7	186.00	12	190.00	200.50	-5	27,834	-0.02%
2022/05/18	14	189.29	1	192.50	193.50	13	27,147	0.05%
2022/05/17	7	179.93	7	184.93	186.50	0	26,881	0.00%
2022/05/16	11	174.41	8	174.75	178.50	3	26,522	0.01%
2022/05/13	1	166.00	0	0.00	169.00	1	26,300	0.00%
2022/05/12	1	171.00	4	165.50	165.50	-3	26,146	-0.01%
2022/05/11	5	177.40	2	178.50	173.00	3	26,127	0.01%
2022/05/10	1	167.50	0	0.00	173.00	1	26,129	0.00%
2022/05/06	6	164.50	7	169.71	172.50	-1	26,350	0.00%
2022/05/05	2	171.75	11	173.18	173.50	-9	26,415	-0.03%
2022/05/04	5	167.00	0	0.00	167.00	5	26,359	0.02%
2022/04/29	31	175.71	9	177.33	174.00	22	26,523	0.08%
2022/04/28	5	174.00	0	0.00	169.50	5	26,444	0.02%
2022/04/27	2	172.25	1	175.00	175.00	1	26,567	0.00%
2022/04/26	1	172.00	7	174.57	175.00	-6	26,696	-0.02%
2022/04/25	6	169.92	14	170.14	169.50	-8	26,938	-0.03%
2022/04/22	8	179.63	0	0.00	180.50	8	26,942	0.03%
2022/04/21	0	0.00	11	184.09	185.00	-11	27,071	-0.04%
2022/04/20	35	182.31	5	185.00	179.00	30	27,297	0.11%
2022/04/19	5	178.60	5	177.00	177.00	0	27,306	0.00%
2022/04/18	5	167.00	5	173.00	169.50	0	27,393	0.00%
2022/04/15	0	0.00	3	170.50	170.50	-3	27,735	-0.01%
2022/04/14	9	178.83	3	177.50	179.50	6	28,304	0.02%
2022/04/13	0	0.00	11	172.73	173.00	-11	28,427	-0.04%
2022/04/12	6	171.00	1	169.50	169.50	5	28,619	0.02%
2022/04/11	6	169.83	1	170.00	168.00	5	28,722	0.02%
2022/04/08	3	175.50	9	174.28	174.50	-6	28,998	-0.02%
2022/04/07	5	171.00	0.2	171.00	168.00	4.8	28,841	0.02%
2022/04/06	5	173.00	5	176.50	176.50	0	28,591	0.00%
2022/04/01	12	180.08	0	0.00	180.50	12	28,306	0.04%
2022/03/31	6.2	186.58	66	183.61	185.00	-59.8	28,140	-0.21%
2022/03/30	7	179.57	10	180.30	179.50	-3	28,215	-0.01%
2022/03/29	10	175.75	11	177.68	179.50	-1	27,933	0.00%
2022/03/28	1	178.50	13	180.58	181.50	-12	27,650	-0.04%
2022/03/25	18	174.94	23	176.46	177.00	-5	27,280	-0.02%
2022/03/24	3	161.83	24	165.19	172.50	-21	26,557	-0.08%
2022/03/23	12	154.46	12	155.83	157.00	0	25,865	0.00%
2022/03/22	1	150.50	14.1	150.06	153.00	-13.1	26,108	-0.05%
2022/03/21	12	144.75	0	0.00	144.50	12	25,879	0.05%
2022/03/18	1	144.00	24	144.75	145.50	-23	26,077	-0.09%
2022/03/17	23	136.93	34	138.65	140.00	-11	25,941	-0.04%
2022/03/15	2	129.00	11	130.05	126.50	-9	26,235	-0.03%
2022/03/14	12	133.63	11	133.64	136.00	1	26,500	0.00%
2022/03/11	15	130.03	11	132.00	132.00	4	26,591	0.02%
2022/03/10	5	132.00	2	133.00	131.00	3	26,570	0.01%
2022/03/09	12	130.67	1	134.50	134.50	11	26,616	0.04%
2022/03/08	21	136.93	20	131.25	130.00	1	26,447	0.00%
2022/03/07	30	139.00	1	144.00	138.00	29	26,398	0.11%
2022/03/04	1	147.50	11	147.18	147.00	-10	26,573	-0.04%
2022/03/03	12	146.75	10	146.50	146.50	2	26,961	0.01%
2022/03/02	20	149.38	10	147.00	146.50	10	27,141	0.04%
2022/03/01	11	149.18	30	150.00	150.00	-19	27,201	-0.07%
2022/02/25	61	150.78	42	151.55	147.50	19	27,962	0.07%
2022/02/24	12	147.67	16	150.06	147.00	-4	26,920	-0.01%
2022/02/23	26	152.38	42	152.39	152.50	-16	27,583	-0.06%
2022/02/22	20	146.00	8	145.63	146.00	12	28,880	0.04%
2022/02/21	6	148.75	30	148.98	149.00	-24	28,897	-0.08%
2022/02/18	12	146.58	5	147.50	146.00	7	28,964	0.02%
2022/02/17	13	144.92	13	146.46	146.00	0	28,875	0.00%
2022/02/16	16	139.78	0	0.00	140.50	16	28,656	0.06%
2022/02/15	59	141.12	6	138.83	138.00	53	28,612	0.19%
2022/02/14	22	143.20	5	141.10	141.50	17	28,361	0.06%
2022/02/11	0.1	148.50	0	0.00	148.50	0.1	28,145	0.00%
2022/02/10	12.1	155.12	21	158.29	152.00	-9	28,105	-0.03%
2022/02/09	6	157.92	1	158.00	156.50	5	27,722	0.02%
2022/02/08	1	153.50	2	156.00	154.00	-1	27,684	0.00%
2022/02/07	7	153.21	2	155.00	157.50	5	27,610	0.02%
2022/01/26	1	145.50	1	147.50	146.50	0	27,338	0.00%
2022/01/25	2	150.00	4	149.50	147.50	-2	27,662	-0.01%
2022/01/24	62	151.11	82	152.28	154.50	-20	27,855	-0.07%
2022/01/21	13	154.69	12	152.58	153.00	1	27,721	0.00%
2022/01/20	2	156.50	131	155.00	155.50	-129	27,787	-0.46%	大賣/鉅額交易
2022/01/19	119	157.57	57	156.74	160.00	62	27,546	0.23%	大買/
2022/01/18	69	157.81	3	157.67	157.50	66	27,586	0.24%
2022/01/17	12	150.88	1	152.50	153.00	11	27,342	0.04%
2022/01/14	8	142.06	5.1	144.53	149.50	3	27,570	0.01%
2022/01/13	14	139.46	20	142.20	145.50	-6	27,268	-0.02%
2022/01/12	6.1	146.50	6	144.50	146.00	0.1	26,742	0.00%
2022/01/11	15	149.80	3.1	149.84	148.00	12	26,472	0.05%
2022/01/10	3.1	149.98	9	147.56	147.00	-6	26,245	-0.02%
2022/01/07	15	152.37	67	150.90	150.00	-52	25,915	-0.20%
2022/01/06	16	154.88	1	156.50	158.50	15	25,141	0.06%
2022/01/05	11	153.64	5	158.00	152.00	6	24,830	0.02%
2022/01/04	52	157.15	0	0.00	156.50	52	24,805	0.21%
2022/01/03	18	158.86	15	158.87	155.00	3	24,513	0.01%
2021/12/30	1	150.00	3	148.00	151.00	-2	23,918	-0.01%
2021/12/29	0	0.00	6	147.75	146.00	-6	23,910	-0.03%
2021/12/28	5	147.50	0	0.00	148.50	5	24,017	0.02%
2021/12/27	1	145.50	5	147.50	146.50	-4	23,982	-0.02%
2021/12/24	10	152.50	15	148.77	148.00	-5	23,720	-0.02%
2021/12/23	8	142.31	2	142.50	142.50	6	22,952	0.03%
2021/12/22	2	139.00	5	139.50	138.00	-3	23,031	-0.01%
2021/12/21	1	136.50	0	0.00	136.50	1	23,073	0.00%
2021/12/20	10	137.00	0	0.00	134.00	10	23,026	0.04%
2021/12/17	2	141.25	8	139.00	143.00	-6	23,008	-0.03%
2021/12/16	15	141.67	9	142.06	143.00	6	22,816	0.03%
2021/12/15	24	133.79	20	135.38	135.00	4	22,129	0.02%
2021/12/14	0	0.00	91	132.24	135.00	-91	21,914	-0.42%
2021/12/13	71	135.64	15	139.33	135.00	56	21,607	0.26%
2021/12/10	9	133.28	1	136.00	136.00	8	21,243	0.04%
2021/12/09	18	135.75	63	133.37	131.50	-45	20,944	-0.21%
2021/12/08	6	130.92	5	131.80	133.00	1	20,495	0.00%
2021/12/07	8	126.81	2	123.00	129.00	6	20,086	0.03%
2021/12/06	23	121.17	20	122.25	123.00	3	19,850	0.02%
2021/12/03	56	124.93	18	122.08	127.00	38	19,809	0.19%
2021/12/02	7	119.00	73	121.56	118.00	-66	19,497	-0.34%
2021/12/01	8	119.88	85	119.65	122.00	-77	19,303	-0.40%
2021/11/30	70	128.14	1	126.50	125.50	69	19,069	0.36%
2021/11/29	80	120.09	4.1	115.00	123.00	75.9	18,690	0.41%
2021/11/26	4	118.50	40	117.00	116.50	-36	18,253	-0.20%
2021/11/25	2	121.50	2.2	123.34	124.00	-0.2	18,128	0.00%
2021/11/24	47	123.39	30.3	128.94	121.50	16.7	18,025	0.09%
2021/11/23	2	118.50	8	119.81	122.00	-6	17,380	-0.03%
2021/11/22	19	121.18	25	119.00	121.00	-6	17,102	-0.04%
2021/11/19	12	114.96	45	114.00	117.00	-33	16,077	-0.21%
2021/11/18	3	104.00	1	106.50	106.50	2	14,565	0.01%
2021/11/17	7	95.54	21	96.28	97.00	-14	14,477	-0.10%
2021/11/16	5	93.40	18	92.32	93.00	-13	14,555	-0.09%
2021/11/15	20	94.00	0	0.00	92.90	20	14,594	0.14%
2021/11/12	15	94.33	13	94.69	94.00	2	14,618	0.01%
2021/11/11	10	89.60	15	91.63	91.30	-5	14,472	-0.03%
2021/11/10	18	91.13	0	0.00	90.40	18	14,615	0.12%
2021/11/09	15	90.80	16	92.18	90.40	-1	14,599	-0.01%
2021/11/08	12	88.40	5	89.90	88.30	7	14,387	0.05%
2021/11/05	28	90.76	71	91.09	93.40	-43	14,490	-0.30%
2021/11/04	1	91.20	34	91.78	90.60	-33	14,242	-0.23%
2021/11/03	8	92.84	1	93.90	93.70	7	14,336	0.05%
2021/11/02	74	99.34	124	92.65	93.10	-50	14,258	-0.35%	大賣/
2021/11/01	126	96.87	3	94.87	95.60	123	13,772	0.89%	大買/鉅額交易
2021/10/29	5	90.90	9	90.84	91.90	-4	13,483	-0.03%
2021/10/28	15	90.07	28	91.97	90.90	-13	13,464	-0.10%
2021/10/27	1	88.80	0	0.00	88.20	1	13,179	0.01%
2021/10/26	36	89.26	7	89.50	88.30	29	13,181	0.22%
2021/10/25	1	86.70	8	86.10	87.10	-7	12,835	-0.05%
2021/10/22	26	84.39	42	84.60	86.60	-16	12,899	-0.12%
2021/10/21	0	0.00	5	82.20	81.10	-5	12,593	-0.04%
2021/10/20	3	82.07	7	81.69	81.10	-4	12,804	-0.03%
2021/10/19	22	81.66	45	81.22	82.00	-23	12,849	-0.18%
2021/10/18	14.1	80.25	1	80.50	80.50	13.1	12,887	0.10%
2021/10/15	10	78.50	10	77.80	79.00	0	13,101	0.00%
2021/10/14	1	76.70	0	0.00	74.50	1	13,458	0.01%
2021/10/13	10	76.50	2	77.40	77.30	8	13,687	0.06%
2021/10/12	1	79.20	20	77.78	78.90	-19	13,570	-0.14%
2021/10/08	4	74.20	2	74.15	74.00	2	13,284	0.02%
2021/10/07	0	0.00	1	71.80	72.60	-1	13,358	-0.01%
2021/10/06	0	0.00	3	72.13	70.70	-3	13,536	-0.02%
2021/10/05	22	66.80	33	69.05	70.60	-11	13,501	-0.08%
2021/10/04	11	69.83	21	72.24	69.00	-10	13,401	-0.07%
2021/10/01	0	0.00	1	73.20	72.50	-1	13,377	-0.01%
2021/09/30	2	74.15	4	74.50	73.80	-2	13,553	-0.01%
2021/09/29	27.1	74.74	2	76.30	73.10	25.1	13,839	0.18%
2021/09/28	23	79.35	24	80.40	78.70	-1	13,692	-0.01%
2021/09/27	19	82.45	2	82.45	82.40	17	13,539	0.13%
2021/09/24	20	79.65	26	81.51	82.50	-6	13,495	-0.04%
2021/09/23	5	77.46	0	0.00	78.80	5	13,274	0.04%
2021/09/16	1	75.80	0	0.00	76.50	1	13,475	0.01%
2021/09/15	4	76.68	0	0.00	76.20	4	13,604	0.03%
2021/09/13	2	78.50	0	0.00	77.50	2	14,245	0.01%
2021/09/10	1	78.40	2	78.30	78.90	-1	14,266	-0.01%
2021/09/09	1	77.00	1	77.90	77.30	0	14,264	0.00%
2021/09/08	3	76.57	4.1	76.74	76.30	-1.1	14,439	-0.01%
2021/09/03	4	76.28	3	75.97	75.80	1	14,783	0.01%
2021/09/02	1.1	77.43	7	78.01	75.80	-5.9	14,745	-0.04%
2021/08/31	13	77.77	2	79.40	78.30	11	14,683	0.07%
2021/08/30	2	80.90	2	80.10	80.50	0	14,568	0.00%
2021/08/27	14	82.11	2	82.35	82.40	12	14,439	0.08%
2021/08/26	0	0.00	11	79.85	80.30	-11	14,087	-0.08%
2021/08/25	0.1	75.90	1	77.10	77.00	-0.9	14,095	-0.01%
2021/08/24	21	77.51	60	75.77	76.00	-39	14,144	-0.28%
2021/08/23	1.1	77.32	0	0.00	77.50	1.1	14,026	0.01%
2021/08/20	10	75.50	30	77.30	77.20	-20	13,897	-0.14%
2021/08/19	10	73.00	0	0.00	73.00	10	13,602	0.07%
2021/08/18	1	72.00	11	74.63	77.10	-10	13,620	-0.07%
2021/08/17	10	73.00	1	72.30	71.70	9	13,630	0.07%
2021/08/16	11	75.15	10	76.50	76.20	1	13,559	0.01%
2021/08/11	10.2	77.04	1	77.70	77.20	9.2	13,660	0.07%
2021/08/10	2	81.30	0	0.00	82.80	2	13,480	0.01%
2021/08/09	13	85.83	0	0.00	80.90	13	13,602	0.10%
2021/08/06	1	87.00	0	0.00	87.30	1	13,439	0.01%
2021/08/05	52	88.46	1	88.00	88.30	51	13,551	0.38%
2021/08/04	1	88.70	0	0.00	88.20	1	13,790	0.01%
2021/08/03	0	0.00	24	86.18	87.80	-24	13,794	-0.17%
2021/08/02	9	82.00	9	84.50	83.10	0	13,646	0.00%
2021/07/30	10	81.00	0	0.00	80.60	10	13,528	0.07%
2021/07/28	3	78.87	3	82.17	82.20	0	13,456	0.00%
2021/07/27	22	87.77	16	88.71	85.10	6	13,395	0.04%
2021/07/26	20	90.76	12	89.21	89.70	8	13,392	0.06%
2021/07/23	6	87.10	5	86.40	87.20	1	13,495	0.01%
2021/07/22	3	88.90	4	87.90	86.70	-1	13,627	-0.01%
2021/07/21	18	88.92	11	87.00	84.70	7	13,517	0.05%
2021/07/20	8	92.11	8	90.44	91.70	0	13,586	0.00%
2021/07/19	3	88.27	1	87.40	89.60	2	13,331	0.02%
2021/07/16	0	0.00	1	82.80	83.00	-1	13,088	-0.01%
2021/07/15	0	0.00	1	85.50	83.80	-1	13,148	-0.01%
2021/07/13	0	0.00	1	84.80	85.80	-1	13,029	-0.01%
2021/07/12	1	84.20	0	0.00	84.20	1	12,905	0.01%
2021/07/09	0	0.00	3.1	82.80	83.20	-3.1	12,932	-0.02%
2021/07/08	1	81.40	0	0.00	82.10	1	12,967	0.01%
2021/07/07	3	82.23	1	80.70	81.60	2	12,863	0.02%
2021/07/06	2	82.70	1	82.60	80.10	1	12,696	0.01%
2021/07/02	0	0.00	1	74.80	74.20	-1	12,507	-0.01%
2021/06/28	0	0.00	3	75.33	75.60	-3	12,425	-0.02%
2021/06/25	0	0.00	3	73.40	73.40	-3	12,329	-0.02%
2021/06/24	4	73.55	2	73.70	73.50	2	12,357	0.02%
2021/06/23	5	75.48	14	75.54	74.80	-9	12,292	-0.07%
2021/06/22	12	75.02	30	73.17	72.40	-18	12,022	-0.15%
2021/06/17	0	0.00	2	71.00	71.20	-2	11,722	-0.02%
2021/06/16	1	68.00	26	69.98	69.30	-25	11,791	-0.21%
2021/06/15	0	0.00	56	67.46	67.80	-56	11,687	-0.48%
2021/06/10	0	0.00	20	64.35	64.00	-20	11,777	-0.17%
2021/06/08	1	66.10	0	0.00	64.80	1	11,937	0.01%
2021/06/01	1	63.70	3	64.10	64.00	-2	11,763	-0.02%
2021/05/27	2	61.20	0	0.00	60.80	2	11,814	0.02%
2021/05/25	0	0.00	2	58.70	62.10	-2	11,766	-0.02%
2021/05/24	2	57.70	0	0.00	57.70	2	11,779	0.02%
2021/05/19	0	0.00	11	55.41	56.80	-11	11,823	-0.09%
2021/05/18	1	55.00	0	0.00	55.80	1	12,099	0.01%
2021/05/17	1	53.60	10	52.46	52.20	-9	12,110	-0.07%
2021/05/14	0	0.00	1	57.00	56.80	-1	11,978	-0.01%
2021/05/13	21	56.34	0	0.00	55.20	21	11,918	0.18%
2021/05/12	1	56.00	3	54.70	54.50	-2	11,847	-0.02%
2021/05/11	1	58.10	1	59.10	55.30	0	11,750	0.00%
2021/05/10	3	60.40	0	0.00	59.90	3	12,020	0.02%
2021/05/07	0	0.00	2	61.20	61.40	-2	12,225	-0.02%
2021/05/06	2	59.00	1	60.50	59.00	1	12,352	0.01%
2021/05/04	0	0.00	10	59.60	60.50	-10	12,696	-0.08%
2021/05/03	11	65.35	0	0.00	63.00	11	12,729	0.09%
2021/04/29	0	0.00	8	68.05	66.40	-8	12,823	-0.06%
2021/04/28	10	65.48	11	66.07	65.70	-1	12,537	-0.01%
2021/04/26	10	62.14	20	62.83	62.80	-10	12,303	-0.08%
2021/04/23	1	61.10	4	56.70	61.40	-3	11,914	-0.03%
2021/04/22	0	0.00	2	57.80	55.90	-2	11,783	-0.02%
2021/04/21	14	57.84	1	57.80	57.30	13	11,799	0.11%
2021/04/20	2	57.00	2	57.40	57.40	0	11,736	0.00%
2021/04/16	1	55.30	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	0.00	4	55.25	56.00	-4	11,723	-0.03%
2021/04/14	1	52.90	1	53.30	52.90	0	11,656	0.00%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	2	54.60	0	0.00	54.60	2	12,037	0.02%
2021/04/08	2	56.60	1	57.10	57.00	1	12,227	0.01%
2021/04/06	0	0.00	139	55.24	54.90	-139	12,081	-1.15%	大賣/鉅額交易
2021/04/01	8	55.16	0	0.00	55.00	8	12,093	0.07%
2021/03/31	0	0.00	60	54.66	55.10	-60	12,061	-0.50%
2021/03/30	2	54.20	126	54.15	54.20	-124	12,004	-1.03%	大賣/鉅額交易
2021/03/29	2	54.60	17	54.81	54.20	-15	12,152	-0.12%
2021/03/26	10	54.50	3	54.60	54.50	7	12,295	0.06%
2021/03/24	3	53.80	3	54.40	54.30	0	12,934	0.00%
2021/03/23	10	54.05	0	0.00	53.40	10	13,027	0.08%
2021/03/22	254	54.68	0	0.00	54.70	254	13,350	1.90%	大買/鉅額交易
2021/03/19	3	53.80	8	53.91	54.80	-5	13,461	-0.04%
2021/03/18	73	53.89	0	0.00	53.90	73	13,316	0.55%
2021/03/17	5	53.70	2	53.00	52.60	3	13,694	0.02%
2021/03/15	6	50.15	0	0.00	52.10	6	13,566	0.04%
2021/03/11	11	49.70	2	50.20	51.10	9	13,364	0.07%
2021/03/10	10	49.30	0	0.00	49.20	10	13,455	0.07%
2021/03/08	2	49.80	0	0.00	49.20	2	13,596	0.01%
2021/03/05	20	49.35	0	0.00	49.00	20	13,605	0.15%
2021/03/04	3	50.87	3	50.33	50.20	0	13,548	0.00%
2021/03/03	0	50.80	0	0.00	50.90	0	13,466	0.00%
2021/03/02	0	0.00	4	51.78	50.80	-4	13,458	-0.03%
2021/02/26	2	50.05	2	50.35	50.50	0	13,419	0.00%
2021/02/25	4	50.93	4	50.78	51.10	0	13,502	0.00%
2021/02/24	25	50.26	2	50.75	49.70	23	13,605	0.17%
2021/02/23	4	51.85	3	51.97	51.40	1	13,783	0.01%
2021/02/19	1	51.00	3	51.93	52.60	-2	13,716	-0.01%
2021/02/18	1	49.95	4	51.25	52.60	-3	13,480	-0.02%
2021/02/04	3	48.62	90	48.52	48.50	-87	12,838	-0.68%
2021/02/03	10	49.15	0	0.00	49.90	10	12,713	0.08%
2021/02/02	80	49.79	0	0.00	49.60	80	12,568	0.64%
2021/02/01	3	49.62	2	50.30	50.50	1	12,400	0.01%
2021/01/29	0	0.00	1	49.15	49.10	-1	11,970	-0.01%
2021/01/28	1	47.90	0	0.00	47.20	1	11,788	0.01%
2021/01/26	1	49.65	20	49.20	49.25	-19	11,336	-0.17%
2021/01/25	1	47.35	5	48.04	48.60	-4	11,053	-0.04%
2021/01/22	0	0.00	31	46.42	48.10	-31	10,747	-0.29%
2021/01/21	0	0.00	6	45.12	45.35	-6	10,434	-0.06%
2021/01/20	3	44.03	0	0.00	43.35	3	10,307	0.03%
2021/01/19	1	44.55	0	0.00	44.55	1	10,227	0.01%
2021/01/15	10	45.20	0	0.00	44.30	10	10,066	0.10%
2021/01/14	1	45.40	2	45.25	45.25	-1	9,898	-0.01%
2021/01/13	11	46.00	0	0.00	46.05	11	9,753	0.11%
2021/01/07	1	48.15	10	48.80	48.15	-9	9,418	-0.10%
2021/01/06	13	48.22	11	49.60	47.05	2	9,411	0.02%
2021/01/05	3	48.68	3	50.00	49.00	0	9,338	0.00%
2021/01/04	4	49.04	20	48.30	48.50	-16	8,979	-0.18%
2020/12/31	0	0.00	20	45.63	45.80	-20	8,581	-0.23%
2020/12/29	11	45.53	2	46.33	45.65	9	8,427	0.11%
2020/12/28	0	0.00	65	46.60	46.65	-65	8,355	-0.78%
2020/12/25	30	45.37	55	45.34	45.30	-25	8,273	-0.30%
2020/12/24	11	45.55	0	0.00	45.45	11	8,225	0.13%
2020/12/23	121	46.72	10	46.50	45.85	111	8,175	1.36%	大買/鉅額交易
2020/12/22	70	46.86	1	47.30	45.50	69	8,084	0.85%
2020/12/21	20	46.70	23	47.79	48.20	-3	7,859	-0.04%
2020/12/18	92	47.39	73	46.89	46.10	19	7,645	0.25%
2020/12/17	10	46.00	10	46.50	46.30	0	7,137	0.00%
2020/12/16	11	46.42	24	46.05	46.90	-13	6,983	-0.19%
2020/12/15	10	44.05	0	0.00	43.80	10	6,570	0.15%
2020/12/14	0	0.00	3	45.80	46.00	-3	6,367	-0.05%
2020/12/11	13	44.42	34	44.96	45.40	-21	6,225	-0.34%
2020/12/10	5	42.00	16	43.40	43.45	-11	5,707	-0.19%
2020/12/09	10	42.50	20	42.70	42.20	-10	5,573	-0.18%
2020/12/07	0	0.00	1.5	42.90	42.90	-1.5	5,773	-0.03%
2020/12/04	47	43.17	23	43.25	43.05	24	5,885	0.41%
2020/12/03	0	0.00	25	43.12	42.75	-25	5,731	-0.44%
2020/12/01	0	0.00	21	42.02	42.50	-21	5,581	-0.38%
2020/11/30	10	41.00	3	41.35	41.00	7	5,576	0.13%
2020/11/25	5	42.35	2	42.20	41.90	3	5,880	0.05%
2020/11/24	10	42.25	0	0.00	42.10	10	6,174	0.16%
2020/11/20	1	40.75	15	41.76	41.90	-14	5,885	-0.24%
2020/11/19	5	40.43	14	40.54	40.70	-9	5,592	-0.16%
2020/11/18	2	39.55	1	39.30	39.95	1	5,521	0.02%
2020/11/16	1	39.40	0	0.00	39.35	1	5,868	0.02%
2020/11/06	0	0.00	3	39.75	39.30	-3	7,464	-0.04%
2020/11/05	4	39.88	0	0.00	39.30	4	7,547	0.05%
2020/11/04	0	0.00	10	39.40	39.45	-10	7,610	-0.13%
2020/10/30	10	38.25	0	0.00	38.25	10	7,765	0.13%
2020/10/29	1	38.55	3	38.45	39.05	-2	7,884	-0.03%
2020/10/28	0	0.00	19	39.38	39.20	-19	7,902	-0.24%
2020/10/27	0	0.00	10	39.30	39.15	-10	7,906	-0.13%
2020/10/23	0	0.00	3	38.90	38.85	-3	7,975	-0.04%
2020/10/14	2	39.60	12	39.43	39.65	-10	8,656	-0.12%
2020/10/13	42	36.98	10	38.10	38.10	32	8,795	0.36%
2020/10/06	10	39.00	0	0.00	39.05	10	9,384	0.11%
2020/10/05	0	0.00	30	38.28	38.55	-30	9,582	-0.31%
2020/09/29	20	37.85	3	37.80	37.75	17	9,976	0.17%
2020/09/25	10	37.10	0	0.00	37.60	10	10,413	0.10%
2020/09/24	12	38.95	0	0.00	38.55	12	10,511	0.11%
2020/09/18	20	40.85	0	0.00	40.70	20	11,199	0.18%
2020/09/15	0	0.00	10	42.20	41.65	-10	11,338	-0.09%
2020/09/14	0	0.00	10	42.00	41.70	-10	11,693	-0.09%
2020/09/10	10	41.50	10	42.35	40.80	0	12,189	0.00%
2020/09/09	10	40.50	0	0.00	41.15	10	12,078	0.08%
2020/09/08	10	40.10	0	0.00	40.00	10	11,968	0.08%
2020/09/07	0	0.00	0.4	40.20	40.10	-0.4	12,136	0.00%
2020/09/04	2	40.48	0	0.00	40.65	2	12,307	0.02%
2020/09/03	1	41.15	0	0.00	41.00	1	12,619	0.01%
2020/09/01	1	40.85	0	0.00	40.60	1	13,354	0.01%
2020/08/31	20	41.15	20	41.75	41.20	0	13,354	0.00%
2020/08/28	11	41.04	20	41.68	41.40	-9	13,442	-0.07%
2020/08/24	20	38.45	20	38.85	38.95	0	13,789	0.00%
2020/08/20	12	37.25	10	37.90	38.50	2	14,188	0.01%
2020/08/19	20	40.75	0	0.00	40.10	20	14,272	0.14%
2020/08/18	2	42.10	0	0.00	41.20	2	14,805	0.01%
2020/08/14	10	43.35	11	42.81	43.55	-1	15,665	-0.01%
2020/08/13	19	43.45	79	43.17	44.00	-60	16,035	-0.37%
2020/08/12	0	0.00	10	40.80	40.90	-10	15,663	-0.06%
2020/08/11	0	0.00	10	41.30	41.30	-10	15,714	-0.06%
2020/08/10	12	40.69	11	41.57	40.60	1	15,931	0.01%
2020/08/04	11	41.76	1	41.65	41.50	10	17,247	0.06%
2020/08/03	0	0.00	1	41.20	41.20	-1	17,674	-0.01%
2020/07/30	0	0.00	10	41.11	41.40	-10	17,869	-0.06%
2020/07/28	10	40.00	312	40.21	39.45	-302	17,901	-1.69%	大賣/鉅額交易
2020/07/27	0	0.00	60	40.62	40.55	-60	17,835	-0.34%
2020/07/24	0	0.00	3	41.40	41.30	-3	17,873	-0.02%
2020/07/17	15	40.93	2	41.45	39.85	13	17,837	0.07%
2020/07/16	98	43.29	100	43.27	43.25	-2	17,635	-0.01%
2020/07/15	264	42.54	1	42.90	42.50	263	17,423	1.51%	大買/鉅額交易
2020/07/14	13	42.76	119	42.61	42.50	-106	17,379	-0.61%	大賣/鉅額交易
2020/07/13	220	43.88	10	43.90	44.50	210	17,295	1.21%	大買/鉅額交易
2020/07/10	0	0.00	20	42.60	42.50	-20	17,133	-0.12%
2020/07/09	502	41.98	9	41.66	41.95	493	16,925	2.91%	大買/鉅額交易
2020/07/08	10	43.25	2	43.45	43.85	8	16,649	0.05%
2020/07/06	10	44.00	22	44.77	44.00	-12	16,597	-0.07%
2020/07/03	11	42.81	0	0.00	43.00	11	16,418	0.07%
2020/07/02	0	0.00	26	43.15	43.95	-26	16,271	-0.16%
2020/07/01	6	41.99	17	41.75	41.95	-11	15,947	-0.07%
2020/06/24	0	0.00	51	40.80	40.50	-51	15,616	-0.33%
2020/06/23	0	0.00	11	40.99	40.65	-11	15,686	-0.07%
2020/06/22	1	40.50	6	40.60	40.55	-5	15,677	-0.03%
2020/06/19	0	0.00	3	40.55	40.50	-3	15,803	-0.02%
2020/06/18	3	39.08	127	40.17	40.60	-124	15,511	-0.80%	大賣/鉅額交易
2020/06/16	0	0.00	10	38.45	38.75	-10	15,016	-0.07%
2020/06/15	0	0.00	100	37.92	37.70	-100	15,009	-0.67%
2020/06/12	2	37.70	0	0.00	37.95	2	14,993	0.01%
2020/06/11	1	37.90	6	38.13	38.20	-5	14,908	-0.03%
2020/06/10	1	36.60	0	0.00	38.05	1	14,791	0.01%
2020/06/09	124	37.86	140	38.25	37.35	-16	14,569	-0.11%	大買/大賣/
2020/06/08	50	40.78	1	40.90	40.55	49	13,891	0.35%
2020/06/05	40	40.79	17	40.78	40.80	23	13,694	0.17%
2020/06/04	63	40.85	230	40.41	40.35	-167	13,703	-1.22%	大賣/鉅額交易
2020/06/03	6	41.08	20	41.20	41.10	-14	13,553	-0.10%
2020/06/02	0	0.00	100	41.18	41.00	-100	13,320	-0.75%
2020/05/29	0	0.00	30	41.05	40.60	-30	12,818	-0.23%
2020/05/28	30	40.85	2	41.55	40.55	28	12,660	0.22%
2020/05/27	1	42.05	2	42.00	41.60	-1	12,319	-0.01%
2020/05/26	1	42.35	3	41.93	41.70	-2	12,135	-0.02%
2020/05/25	83	41.46	117	40.99	42.30	-34	11,780	-0.29%	大賣/
2020/05/22	241	39.74	236	39.69	39.80	5	11,043	0.05%	大買/大賣/
2020/05/21	162	38.92	132	39.55	38.85	30	10,233	0.29%	大買/大賣/
2020/05/20	81	37.17	22	38.47	39.05	59	9,765	0.60%
2020/05/19	50	37.20	0	0.00	36.30	50	9,161	0.55%
2020/05/18	110	36.08	25	35.51	36.10	85	8,953	0.95%	大買/
2020/05/15	25	35.92	60	35.95	35.80	-35	8,840	-0.40%
2020/05/14	45	37.21	5	37.12	36.50	40	8,503	0.47%
2020/05/13	70	36.52	0	0.00	37.45	70	8,158	0.86%
2020/05/12	32	36.02	3	36.53	35.85	29	7,777	0.37%
2020/05/11	10	35.17	0	0.00	34.90	10	7,351	0.14%
2020/05/08	170	33.51	0	0.00	33.00	170	6,940	2.45%	大買/鉅額交易
2020/05/07	0	0.00	2	31.60	31.95	-2	6,412	-0.03%
2020/05/06	0	0.00	3	31.32	31.25	-3	6,293	-0.05%
2020/05/05	6	30.96	0	0.00	30.60	6	6,183	0.10%
2020/05/04	11	30.12	10	30.65	30.55	1	6,093	0.02%
2020/04/30	1	30.85	0	0.00	31.00	1	6,073	0.02%
2020/04/29	2	30.88	0	0.00	30.75	2	6,055	0.03%
2020/04/28	1	31.05	2	31.18	30.95	-1	6,023	-0.02%
2020/04/27	0	0.00	1	30.25	30.80	-1	5,969	-0.02%
2020/04/24	0	0.00	11	29.09	28.95	-11	5,749	-0.19%
2020/04/23	1	28.30	0	0.00	28.35	1	5,699	0.02%
2020/04/21	11	27.95	0	0.00	27.80	11	5,660	0.19%
2020/04/17	2	29.90	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	20	28.55	29.10	-20	5,528	-0.36%
2020/04/15	1	28.00	0	0.00	28.15	1	5,394	0.02%
2020/04/07	5	25.70	5	25.85	25.90	0	5,205	0.00%
2020/04/06	0	25.60	0	0.00	25.20	0	5,157	0.00%
2020/04/01	0	25.10	93	24.78	24.95	-93	5,183	-1.79%
2020/03/30	0	25.10	0	0.00	25.10	0	5,085	0.00%
2020/03/27	4	24.50	10	24.68	24.60	-6	4,988	-0.12%
2020/03/25	95	25.09	0	0.00	24.30	95	4,773	1.99%
2020/03/24	0	0.00	1	23.75	23.75	-1	4,530	-0.02%
2020/03/23	1	21.50	1	21.60	21.60	0	4,424	0.00%
2020/03/20	4	22.85	1	23.05	22.60	3	4,426	0.07%
2020/03/18	1	22.70	0	0.00	22.40	1	4,298	0.02%
2020/03/16	1	23.80	0	0.00	23.70	1	4,396	0.02%
2020/03/13	10	23.55	0	0.00	25.00	10	4,384	0.23%
2020/03/12	10	26.20	0	0.00	26.15	10	4,318	0.23%
2020/03/09	2	29.40	0	0.00	29.00	2	4,176	0.05%
2020/02/20	0	0.00	1	31.15	31.05	-1	5,187	-0.02%
2020/02/18	0	0.00	20	30.95	30.85	-20	5,200	-0.38%
2020/02/14	20	30.35	0	0.00	30.30	20	5,232	0.38%
2020/02/13	1	30.20	0	0.00	30.15	1	5,292	0.02%
2020/02/05	0	0.00	2	29.40	29.35	-2	6,321	-0.03%
2020/02/03	40	28.65	40	29.15	29.35	0	6,363	0.00%
2020/01/30	1	29.00	0	0.00	29.00	1	6,404	0.02%
2020/01/20	0	0.00	2	31.60	31.50	-2	6,284	-0.03%
2020/01/08	20	30.50	0	0.00	30.55	20	6,520	0.31%
2020/01/03	0	0.00	1	31.45	31.70	-1	7,075	-0.01%
2019/12/30	1	31.10	0	0.00	31.05	1	7,215	0.01%
2019/12/27	2	31.20	0	0.00	31.15	2	7,464	0.03%
2019/12/25	0	0.00	1	30.95	30.75	-1	7,466	-0.01%
2019/12/20	0	0.00	21	31.27	31.05	-21	7,472	-0.28%
2019/12/19	0	0.00	1	31.20	31.20	-1	7,447	-0.01%
2019/12/18	0	0.00	1	31.15	31.10	-1	7,423	-0.01%
2019/12/16	1	30.65	0	0.00	31.00	1	7,349	0.01%
2019/12/13	0	0.00	10	30.20	30.20	-10	7,288	-0.14%
2019/12/12	1	30.80	1	30.75	30.20	0	7,172	0.00%
2019/12/11	21	30.94	40	30.75	30.80	-19	7,033	-0.27%
2019/12/10	1	31.90	0	0.00	31.45	1	6,910	0.01%
2019/12/09	1	31.45	2	31.40	31.35	-1	6,856	-0.01%
2019/12/05	0	0.00	10	32.30	31.90	-10	6,892	-0.15%
2019/12/04	1	31.60	0	0.00	31.90	1	6,846	0.01%
2019/12/02	10	31.40	0	0.00	31.30	10	6,883	0.15%
2019/11/29	20	32.20	0	0.00	32.30	20	6,830	0.29%
2019/11/28	15	32.75	0	0.00	32.70	15	6,789	0.22%
2019/11/27	2	32.75	0	0.00	33.15	2	6,741	0.03%
2019/11/26	5	32.85	5	33.20	32.60	0	6,676	0.00%
2019/11/25	20	32.81	23	33.11	32.60	-3	6,607	-0.05%
2019/11/22	2	32.83	28	32.87	32.55	-26	6,450	-0.40%
2019/11/21	8	31.15	18	31.57	32.05	-10	6,166	-0.16%
2019/11/19	10	32.40	0	0.00	32.00	10	6,753	0.15%
2019/11/13	20	32.00	0	0.00	31.80	20	6,794	0.29%
2019/11/11	1	33.00	0	0.00	32.55	1	6,729	0.01%
2019/11/08	2	32.85	20	33.00	32.85	-18	6,584	-0.27%
2019/11/06	2	31.90	1	32.00	32.15	1	6,253	0.02%
2019/11/05	40	32.14	2	32.60	32.75	38	6,175	0.62%
2019/11/04	3	31.98	26	32.01	32.05	-23	5,941	-0.39%
2019/10/30	1	29.85	1	30.05	30.00	0	5,678	0.00%
2019/10/29	0	0.00	38	31.43	30.50	-38	5,603	-0.68%
2019/10/25	2	31.50	0	0.00	31.55	2	5,527	0.04%
2019/10/24	1	31.55	0	0.00	31.75	1	5,522	0.02%
2019/10/22	3	32.02	5	31.90	32.00	-2	5,538	-0.04%
2019/10/17	43	31.19	0	0.00	31.35	43	5,366	0.80%
2019/10/16	0	0.00	2	30.93	30.85	-2	5,349	-0.04%
2019/10/15	10	31.55	2	31.40	30.90	8	5,293	0.15%
2019/10/14	3	30.77	43	30.86	31.00	-40	5,017	-0.80%
2019/10/08	11	30.75	3	31.20	30.70	8	4,734	0.17%
2019/10/04	35	29.98	0	0.00	29.80	35	4,594	0.76%
2019/10/03	0	0.00	1	30.30	30.10	-1	4,570	-0.02%
2019/09/17	0	0.00	1	28.55	28.55	-1	4,408	-0.02%
2019/09/12	0	0.00	5	29.03	29.00	-5	4,640	-0.11%
2019/09/10	4	28.10	6	28.60	29.00	-2	4,647	-0.04%
2019/09/03	0	0.00	4	28.65	28.95	-4	4,617	-0.09%
2019/08/30	0	0.00	5	28.30	27.90	-5	4,556	-0.11%
2019/08/27	4	28.05	4	28.60	28.00	0	4,599	0.00%
2019/08/26	5	28.08	0	0.00	28.10	5	4,548	0.11%
2019/08/22	17	31.17	0	0.00	30.80	17	4,316	0.39%
2019/08/20	0	0.00	6	33.73	33.60	-6	3,970	-0.15%
2019/08/19	2	33.90	0	0.00	33.85	2	3,993	0.05%
2019/07/22	0	0.00	1	34.85	34.80	-1	4,803	-0.02%
2019/07/12	0	0.00	2	35.05	35.25	-2	5,313	-0.04%
2019/07/02	0	0.00	2	34.10	33.95	-2	6,845	-0.03%
2019/07/01	0	0.00	3	34.00	34.05	-3	6,896	-0.04%
2019/06/25	2	32.95	0	0.00	33.20	2	7,332	0.03%
2019/06/20	1	33.45	6	33.33	33.70	-5	7,327	-0.07%
2019/06/13	1	32.65	0	0.00	32.65	1	7,961	0.01%
2019/05/30	1	32.00	0	0.00	31.95	1	8,176	0.01%
2019/05/29	2	31.15	10	32.50	32.70	-8	8,135	-0.10%
2019/05/23	10	30.50	0	0.00	30.80	10	8,036	0.12%
2019/05/22	10	32.10	0	0.00	32.05	10	7,867	0.13%
2019/05/14	20	31.25	20	32.35	32.60	0	7,996	0.00%
2019/05/13	1	32.90	0	0.00	33.00	1	7,903	0.01%
2019/05/10	10	33.80	0	0.00	33.95	10	7,912	0.13%
2019/05/09	11	35.77	0	0.00	35.05	11	7,883	0.14%
2019/05/06	16	37.01	0	0.00	36.70	16	8,284	0.19%
2019/05/03	0	0.00	12	37.94	37.90	-12	8,241	-0.15%
2019/04/29	12	36.53	0	0.00	36.25	12	8,146	0.15%
2019/04/25	1	37.70	1	38.30	37.85	0	8,169	0.00%
2019/04/23	0	0.00	60	37.00	37.80	-60	8,109	-0.74%
2019/04/22	19	37.99	0	0.00	37.80	19	8,045	0.24%
2019/04/19	0	0.00	12	38.05	38.35	-12	8,029	-0.15%
2019/04/18	2	37.50	75	37.55	37.35	-73	7,983	-0.91%
2019/04/17	14	37.79	85	37.77	37.50	-71	7,919	-0.90%
2019/04/16	2	37.50	2	38.00	37.35	0	7,788	0.00%
2019/04/15	43	36.80	42	37.16	37.15	1	7,682	0.01%
2019/04/12	12	35.78	10	36.05	36.30	2	7,588	0.03%
2019/04/11	232	36.89	214	36.32	36.20	18	7,488	0.24%	大買/大賣/
2019/04/10	59	37.40	147	37.71	37.25	-88	7,275	-1.21%	大賣/
2019/04/09	10	36.90	20	36.95	37.20	-10	6,956	-0.14%
2019/04/08	0	0.00	4	35.71	35.95	-4	6,570	-0.06%
2019/04/03	0	34.30	0	0.00	34.50	0	6,398	0.00%
2019/04/01	2	33.95	4	34.20	33.95	-2	6,285	-0.03%
2019/03/29	14	34.23	10	34.40	34.50	4	6,158	0.06%
2019/03/28	0	0.00	0	34.60	34.60	0	6,093	0.00%
2019/03/27	0	0.00	2	33.50	33.65	-2	6,233	-0.03%
2019/03/22	111	34.84	12	34.40	33.80	99	6,338	1.56%	大買/
2019/03/21	232	35.59	250	35.96	35.10	-18	6,491	-0.28%	大買/大賣/
2019/03/20	0	0.00	120	34.47	34.55	-120	7,202	-1.67%	大賣/鉅額交易
2019/03/19	1	33.90	0	0.00	33.35	1	7,144	0.01%
2019/03/18	0	0.00	2	34.65	34.10	-2	7,276	-0.03%
2019/03/15	0	34.00	8	33.40	34.10	-8	7,280	-0.11%
2019/03/14	2	33.80	0	0.00	33.60	2	7,304	0.03%
2019/03/13	6	34.30	0	0.00	34.05	6	7,331	0.08%
2019/03/12	7	34.21	2	34.30	34.70	5	7,213	0.07%
2019/03/08	0	32.35	0	0.00	32.35	0	7,322	0.00%
2019/03/05	1	33.05	1	32.85	32.75	0	7,619	0.00%
2019/02/25	0	33.15	0	0.00	33.15	0	8,041	0.00%
2019/02/20	1	33.50	0	0.00	33.10	1	8,506	0.01%
2019/02/19	1	33.20	7	33.09	33.00	-6	8,725	-0.07%
2019/02/18	22	31.83	0	0.00	32.00	22	8,776	0.25%
2019/02/15	2	32.50	20	32.45	32.45	-18	8,974	-0.20%
2019/02/14	0	0.00	6	33.34	32.95	-6	9,148	-0.07%
2019/02/12	6	32.50	0	0.00	32.40	6	9,372	0.06%
2019/02/11	80	32.77	2	32.70	32.60	78	9,569	0.82%
2019/01/30	4	32.35	0	0.00	32.15	4	9,556	0.04%
2019/01/29	2	32.30	2	32.25	32.45	0	9,548	0.00%
2019/01/28	1	32.50	1	32.10	32.10	0	9,420	0.00%
2019/01/25	0	0.00	5	30.70	30.80	-5	9,325	-0.05%
2019/01/22	30	29.90	0	0.00	29.40	30	9,377	0.32%
2019/01/18	0	0.00	30	29.25	29.55	-30	9,444	-0.32%
2019/01/15	5	30.10	0	0.00	30.30	5	9,452	0.05%
2019/01/10	1	31.05	1	30.80	30.70	0	9,456	0.00%
2019/01/09	110	30.76	0	0.00	30.55	110	9,464	1.16%	大買/鉅額交易
2019/01/04	1	29.20	0	0.00	29.00	1	9,580	0.01%
2018/12/28	10	30.17	0	0.00	30.15	10	9,760	0.10%
2018/12/26	0	0.00	1	30.55	30.25	-1	9,965	-0.01%
2018/12/20	1	30.50	1	29.65	29.70	0	10,349	0.00%
2018/12/19	2	32.25	0	0.00	31.85	2	10,170	0.02%
2018/12/14	10	31.80	0	0.00	31.85	10	10,062	0.10%
2018/12/13	142	34.10	45	34.93	33.50	97	9,881	0.98%	大買/
2018/12/11	21	31.93	21	31.93	32.00	0	8,820	0.00%
2018/12/06	10	32.00	0	0.00	31.70	10	8,775	0.11%
2018/12/05	0	0.00	2	33.10	32.70	-2	8,855	-0.02%
2018/12/03	2	33.40	10	32.95	33.50	-8	8,805	-0.09%
2018/11/30	1	32.00	0	0.00	31.70	1	8,545	0.01%
2018/11/27	0	0.00	5	32.10	32.40	-5	8,626	-0.06%
2018/11/26	0	0.00	5	30.80	31.45	-5	8,659	-0.06%
2018/11/22	10	31.00	0	0.00	31.50	10	8,498	0.12%
2018/11/19	2	31.85	0	0.00	32.00	2	8,643	0.02%
2018/11/16	1	32.25	1	32.00	32.00	0	8,521	0.00%
2018/11/15	0	0.00	1	30.40	30.40	-1	8,445	-0.01%
2018/11/14	1	30.35	0	0.00	30.40	1	8,442	0.01%
2018/11/08	0	0.00	30	27.90	27.90	-30	8,008	-0.37%
2018/11/02	10	26.00	10	26.65	26.30	0	8,026	0.00%
2018/10/25	20	21.80	20	22.45	22.45	0	8,115	0.00%
2018/10/12	0	0.00	1	24.00	24.00	-1	9,258	-0.01%
2018/10/11	11	23.65	29	23.60	23.60	-18	9,310	-0.19%
2018/10/03	1	28.30	0	0.00	28.20	1	11,209	0.01%
2018/10/02	20	29.00	0	0.00	28.95	20	11,130	0.18%
2018/09/27	0	0.00	1	31.80	31.80	-1	10,889	-0.01%
2018/09/17	1	31.90	0	0.00	32.00	1	10,634	0.01%
2018/09/11	10	30.40	20	31.73	31.95	-10	10,650	-0.09%
2018/09/10	10	31.80	0	0.00	32.05	10	10,611	0.09%
2018/09/07	4	34.25	0	0.00	33.30	4	10,656	0.04%
2018/09/05	4	34.20	4	34.70	34.50	0	10,714	0.00%
2018/09/04	0	0.00	20	36.00	36.00	-20	10,692	-0.19%
2018/08/31	0	0.00	4	36.65	36.70	-4	10,639	-0.04%
2018/08/30	2	36.10	1	36.30	36.20	1	10,625	0.01%
2018/08/29	1	35.75	0	0.00	35.70	1	10,814	0.01%
2018/08/28	3	34.80	3	35.60	35.50	0	10,829	0.00%
2018/08/27	0	0.00	22	35.58	35.15	-22	10,920	-0.20%
2018/08/20	20	34.88	0	0.00	34.50	20	11,315	0.18%
2018/08/17	10	36.00	0	0.00	36.00	10	11,326	0.09%
2018/08/15	0	0.00	10.1	37.75	37.90	-10.1	11,589	-0.09%
2018/08/14	0	0.00	11	36.80	36.85	-11	12,134	-0.09%
2018/08/13	22	35.35	3	35.90	35.50	19	12,287	0.15%
2018/08/10	10	37.65	0	0.00	37.55	10	12,187	0.08%
2018/08/07	0	0.00	1	38.55	38.85	-1	12,422	-0.01%
2018/08/03	2	38.80	13	38.95	39.00	-11	12,550	-0.09%
2018/08/02	41	37.62	30	37.95	37.65	11	12,638	0.09%
2018/07/31	1	39.25	0	0.00	39.25	1	12,843	0.01%
2018/07/30	4	40.03	20	39.85	38.85	-16	13,019	-0.12%
2018/07/27	1	39.80	20	40.03	40.05	-19	12,973	-0.15%
2018/07/26	40	40.70	4	40.09	40.70	36	12,803	0.28%
2018/07/23	4	37.75	5	37.60	37.60	-1	12,360	-0.01%
2018/07/20	8	38.96	6	38.75	38.35	2	12,460	0.02%
2018/07/18	9	38.39	0	0.00	37.80	9	12,405	0.07%
2018/07/17	1	38.30	30	38.30	38.90	-29	12,362	-0.23%
2018/07/16	37	38.68	7	39.08	38.65	30	12,343	0.24%
2018/07/13	5	37.69	6	37.76	37.05	-1	11,991	-0.01%
2018/07/12	8	37.55	10	37.69	37.55	-2	11,975	-0.02%
2018/07/11	1	36.20	33	36.41	37.15	-32	11,380	-0.28%
2018/07/10	0	0.00	20	33.71	33.80	-20	10,879	-0.18%
2018/07/06	10	31.50	0	0.00	31.20	10	11,464	0.09%
2018/06/27	1	33.45	0	0.00	32.90	1	13,814	0.01%
2018/06/21	0	0.00	10	33.45	33.50	-10	14,047	-0.07%
2018/06/20	10	32.50	0	0.00	32.60	10	14,114	0.07%
2018/06/15	2	35.45	0	0.00	35.20	2	14,158	0.01%
2018/06/13	10	34.80	0	0.00	34.70	10	14,041	0.07%
2018/06/08	0	0.00	10	35.55	35.85	-10	13,940	-0.07%
2018/06/06	0	0.00	1	35.80	35.70	-1	13,746	-0.01%
2018/06/05	0	0.00	4	36.03	35.75	-4	13,586	-0.03%
2018/06/01	0	0.00	5	36.00	36.20	-5	13,373	-0.04%
2018/05/29	1	36.20	1	35.20	35.20	0	13,382	0.00%
2018/05/28	2	34.40	4	34.86	34.90	-2	13,185	-0.02%
2018/05/25	5	34.13	0	0.00	33.10	5	12,886	0.04%
2018/05/24	0	0.00	1	34.20	34.00	-1	12,837	-0.01%
2018/05/23	3	34.27	9	34.26	34.05	-6	12,805	-0.05%
2018/05/22	12	34.21	4	34.60	35.20	8	12,626	0.06%
2018/05/21	2	30.78	0	0.00	32.00	2	12,098	0.02%
2018/05/14	1	32.20	10	32.25	31.75	-9	12,428	-0.07%
2018/05/11	0	0.00	2	31.35	31.50	-2	12,508	-0.02%
2018/05/10	2	32.30	0	0.00	32.20	2	12,735	0.02%
2018/05/04	2	33.45	3	33.77	33.10	-1	14,713	-0.01%
2018/05/02	2	33.10	2	33.50	33.00	0	14,712	0.00%
2018/04/30	3	33.30	3	33.10	33.05	0	14,683	0.00%
2018/04/27	10	32.30	13	32.43	32.30	-3	14,913	-0.02%
2018/04/26	23	33.40	8	32.92	32.00	15	15,227	0.10%
2018/04/25	3	34.50	0	0.00	34.50	3	15,131	0.02%
2018/04/24	3	32.95	0	0.00	34.00	3	15,052	0.02%
2018/04/23	0	0.00	3	34.20	33.60	-3	14,844	-0.02%
2018/04/20	0	0.00	1	35.25	34.65	-1	14,749	-0.01%
2018/04/19	1	35.35	0	0.00	35.00	1	14,655	0.01%
2018/04/13	0	0.00	20	35.91	36.30	-20	14,611	-0.14%
2018/04/12	23	36.76	0	0.00	36.20	23	14,567	0.16%
2018/04/11	15	36.19	0	0.00	35.30	15	14,156	0.11%
2018/04/09	32	41.52	20	43.35	40.50	12	13,502	0.09%
2018/04/03	34	46.02	0	0.00	45.00	34	13,180	0.26%
2018/04/02	32	49.08	0	0.00	48.95	32	12,886	0.25%
2018/03/31	1	50.50	0	0.00	49.80	1	12,835	0.01%
2018/03/30	3	47.50	44	50.43	50.00	-41	12,756	-0.32%
2018/03/29	0	0.00	2	49.45	48.25	-2	12,456	-0.02%
2018/03/28	25	49.03	0	0.00	48.90	25	12,459	0.20%
2018/03/27	6	49.40	16	49.32	49.85	-10	12,570	-0.08%
2018/03/23	9	46.83	7	47.29	47.00	2	12,330	0.02%
2018/03/22	3	48.35	9	48.55	48.55	-6	12,284	-0.05%
2018/03/21	6	48.47	15	48.51	48.50	-9	12,226	-0.07%
2018/03/20	0	0.00	10	47.40	47.60	-10	12,144	-0.08%
2018/03/19	10	47.00	0	0.00	46.90	10	12,264	0.08%
2018/03/16	5	46.50	10	45.95	47.10	-5	12,420	-0.04%
2018/03/15	18	45.27	6	44.90	45.25	12	12,521	0.10%
2018/03/14	0	0.00	1	45.45	45.15	-1	12,655	-0.01%
2018/03/13	0	0.00	3	46.00	46.00	-3	12,882	-0.02%
2018/03/09	6	45.78	11	45.45	45.95	-5	13,279	-0.04%
2018/03/08	20	44.59	10	45.45	44.60	10	13,215	0.08%
2018/03/07	6	45.28	0	0.00	44.15	6	13,213	0.05%
2018/03/06	1	45.50	5	45.15	45.50	-4	13,345	-0.03%
2018/03/05	0	0.00	2	44.20	44.30	-2	13,349	-0.01%
2018/03/02	15	44.52	5	44.25	44.55	10	13,462	0.07%
2018/02/27	0	0.00	5	47.90	47.25	-5	13,353	-0.04%
2018/02/26	18	47.86	3	47.83	47.60	15	13,472	0.11%
2018/02/23	10	48.10	0	0.00	47.80	10	13,931	0.07%
2018/02/22	16	48.59	3	48.37	48.10	13	14,128	0.09%
2018/02/21	6	48.41	3	48.60	50.50	3	14,260	0.02%
2018/02/09	13	45.35	0	0.00	46.50	13	15,312	0.08%
2018/02/08	0	0.00	20	46.80	47.50	-20	16,522	-0.12%
2018/02/06	11	46.14	40	47.38	46.50	-29	17,155	-0.17%
2018/02/05	1	48.00	4	48.60	48.50	-3	16,883	-0.02%
2018/02/02	5	50.10	1	50.40	49.70	4	16,783	0.02%
2018/02/01	29	52.84	0	0.00	51.40	29	16,594	0.17%
2018/01/31	64	57.08	4	54.48	53.10	60	16,249	0.37%
2018/01/30	5	53.96	7	53.90	53.10	-2	14,707	-0.01%
2018/01/29	0	0.00	3	51.00	51.50	-3	14,188	-0.02%
2018/01/26	5	50.02	0	0.00	49.85	5	14,070	0.04%
2018/01/25	3	49.50	2	50.10	49.50	1	14,094	0.01%
2018/01/24	2	50.80	0	0.00	51.20	2	14,062	0.01%
2018/01/23	18	52.73	12	52.03	50.30	6	14,143	0.04%
2018/01/22	17	51.83	32	51.65	53.40	-15	13,899	-0.11%
2018/01/18	10	47.05	0	0.00	47.35	10	13,612	0.07%
2018/01/16	10	48.00	1	48.35	48.15	9	13,914	0.06%
2018/01/15	4	49.01	0	0.00	48.60	4	13,971	0.03%
2018/01/11	0	0.00	13	50.25	49.45	-13	13,887	-0.09%
2018/01/10	0	0.00	26	49.09	49.40	-26	13,737	-0.19%
2018/01/08	0	0.00	3	47.40	47.50	-3	13,458	-0.02%
2018/01/05	1	46.30	0	0.00	46.30	1	13,568	0.01%
2018/01/04	13	46.11	0	0.00	45.80	13	13,668	0.10%
2018/01/03	2	45.65	0	0.00	46.35	2	13,721	0.01%
2018/01/02	16	46.17	0	0.00	45.55	16	13,633	0.12%