元太 (8069)-國票-中港券商分點個股進出

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
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
4,028張
產業
上櫃光電類股
1464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－國票-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	285.00	0	0.00	285.50	0	5,482	0.00%
2024/11/15	0	0.00	0	286.50	290.00	0	5,711	0.00%
2024/11/14	0	280.00	0	0.00	275.00	0	5,802	0.00%
2024/11/12	0	0.00	1	286.50	290.00	-1	5,942	-0.02%
2024/11/11	0	0.00	0	298.50	300.00	0	5,889	0.00%
2024/11/08	0	295.00	0	0.00	294.00	0	5,903	0.00%
2024/10/28	1	298.00	0	0.00	298.00	1	6,089	0.02%
2024/10/18	1	313.50	1	314.50	319.00	0	6,239	0.00%
2024/10/17	1	313.00	1	312.00	313.00	0	6,180	0.00%
2024/10/07	0	0.00	1	308.50	303.50	-1	6,103	-0.02%
2024/10/01	1	291.00	1	297.00	298.00	0	6,110	0.00%
2024/09/27	1	302.50	1	306.00	295.00	0	6,228	0.00%
2024/09/18	1	299.50	1	301.50	297.50	0	6,410	0.00%
2024/09/16	0	0.00	1	292.00	294.00	-1	6,427	-0.02%
2024/09/12	1	290.00	1	294.00	288.00	0	6,436	0.00%
2024/09/02	0	0.00	1	304.00	300.00	-1	6,877	-0.01%
2024/08/30	1	307.00	0	0.00	305.00	1	6,854	0.01%
2024/08/26	2	303.25	1	296.00	296.00	1	6,733	0.01%
2024/08/23	3	300.00	2	300.25	302.00	1	6,789	0.01%
2024/08/20	0	0.00	1	284.00	281.50	-1	6,546	-0.02%
2024/08/19	1	281.00	0	0.00	281.50	1	6,650	0.02%
2024/08/15	1	283.50	1	286.50	286.00	0	6,466	0.00%
2024/08/14	1	290.00	1	293.50	284.00	0	6,366	0.00%
2024/08/13	0	0.00	1	282.00	281.50	-1	6,210	-0.02%
2024/08/08	1	254.00	0	0.00	261.50	1	6,152	0.02%
2024/07/29	1	267.50	1	269.00	266.50	0	6,010	0.00%
2024/07/26	1	263.50	2	262.00	263.00	-1	6,029	-0.02%
2024/07/22	1	240.00	0	0.00	245.00	1	6,140	0.02%
2024/07/11	1	279.00	1	276.00	279.00	0	6,626	0.00%
2024/07/09	0	0.00	1	263.00	270.00	-1	6,593	-0.02%
2024/07/08	1	259.00	0	0.00	263.00	1	6,611	0.02%
2024/07/04	2	275.00	1	274.50	275.00	1	6,591	0.02%
2024/07/03	2	275.00	3	267.17	275.00	-1	6,561	-0.02%
2024/07/02	2	262.50	2	264.75	261.50	0	6,428	0.00%
2024/06/27	4	248.00	4	249.50	250.50	0	6,154	0.00%
2024/06/25	0	0.00	3	235.00	234.00	-3	6,096	-0.05%
2024/06/18	2	238.00	0	0.00	239.00	2	6,195	0.03%
2024/06/14	0	0.00	0.1	247.50	250.00	-0.1	6,152	0.00%
2024/06/11	4	229.50	5	231.90	232.50	-1	5,905	-0.02%
2024/06/06	1	214.50	0	0.00	215.00	1	5,861	0.02%
2024/06/05	0.1	219.00	0	0.00	215.50	0.1	5,941	0.00%
2024/05/30	0	0.00	0.1	220.00	220.00	-0.1	6,424	0.00%
2024/05/29	0	0.00	0	233.00	227.00	0	6,488	0.00%
2024/05/28	0	0.00	1	226.50	229.50	-1	6,558	-0.02%
2024/05/24	0	0.00	0.1	223.00	227.00	-0.1	6,874	0.00%
2024/05/23	1	225.50	1	223.49	225.50	0	6,933	0.00%
2024/05/16	0	213.00	0	0.00	210.50	0	7,020	0.00%
2024/05/14	0	213.00	0	0.00	214.00	0	7,213	0.00%
2024/05/13	1	219.00	1	220.97	219.00	0	7,201	0.00%
2024/05/10	0	0.00	1	208.50	210.50	-1	7,130	-0.01%
2024/05/08	0	213.00	0	0.00	209.50	0	7,447	0.00%
2024/05/07	1	219.00	1	216.99	217.00	0	7,477	0.00%
2024/05/06	0.1	218.50	0	0.00	218.00	0.1	7,669	0.00%
2024/05/03	0.1	219.00	0	0.00	217.50	0.1	8,148	0.00%
2024/05/02	3	216.00	3	217.50	216.00	0	8,247	0.00%
2024/04/30	0	213.00	0	0.00	210.00	0	8,213	0.00%
2024/04/29	1	220.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0	0.00	1	230.45	227.50	-1	8,103	-0.01%
2024/04/25	2.1	217.48	2	219.75	216.50	0.1	8,015	0.00%
2024/04/19	0	219.50	1	218.00	215.00	-1	7,795	-0.01%
2024/04/18	3	233.00	3	225.50	225.50	0	7,695	0.00%
2024/04/17	0	229.00	0	0.00	229.00	0	7,574	0.00%
2024/04/12	0	0.00	10	243.00	245.00	-10	7,483	-0.13%
2024/04/11	0	0.00	0	242.00	242.00	0	7,431	0.00%
2024/04/10	10	240.00	0	237.50	240.00	10	7,391	0.14%
2024/04/08	0	0.00	0	231.00	232.00	0	7,348	0.00%
2024/04/03	0	225.00	0	0.00	227.00	0	7,334	0.00%
2024/03/26	0	233.00	0	0.00	229.50	0	7,926	0.00%
2024/03/25	0	234.00	0	0.00	237.00	0	7,892	0.00%
2024/03/22	1	236.00	1	237.50	236.50	0	7,858	0.00%
2024/03/20	0	0.00	1	239.50	238.50	-1	7,913	-0.01%
2024/03/19	1	242.50	1	239.50	239.50	0	7,963	0.00%
2024/03/18	1	244.00	0	240.25	244.50	1	7,934	0.01%
2024/03/15	1	236.00	1	237.50	234.00	0	7,914	0.00%
2024/03/11	2	227.25	2	222.55	229.50	0	7,722	0.00%
2024/03/08	3	229.67	3	230.33	222.50	0	7,635	0.00%
2024/03/07	3	240.00	1	239.00	240.00	2	7,314	0.03%
2024/03/06	1	240.00	3	239.50	241.00	-2	7,264	-0.03%
2024/03/05	0	0.00	1	241.00	241.00	-1	7,259	-0.01%
2024/03/04	2	246.50	2	252.25	246.50	0	7,191	0.00%
2024/02/29	0	0.00	2	244.00	246.00	-2	6,948	-0.03%
2024/02/27	1	228.50	0	229.00	230.00	1	6,664	0.01%
2024/02/26	0	222.00	0	0.00	223.50	0	6,590	0.00%
2024/02/22	0	0.00	1	230.00	233.00	-1	6,498	-0.02%
2024/02/21	2	229.00	1	232.00	232.00	1	6,489	0.02%
2024/02/20	0	0.00	1	224.50	228.50	-1	6,446	-0.02%
2024/02/19	0	0.00	1	221.00	223.00	-1	6,536	-0.02%
2024/02/16	0	0.00	1	226.50	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	0	226.30	229.00	0	6,481	0.00%
2024/02/05	0	0.00	2	217.00	217.00	-2	6,278	-0.03%
2024/02/02	1	215.00	3	215.67	214.00	-2	6,223	-0.03%
2024/02/01	5	214.10	0.5	215.50	213.50	4.5	6,168	0.07%
2024/01/30	3	212.17	3	215.33	212.00	0	5,985	0.00%
2024/01/29	1	212.50	0	0.00	216.00	1	5,987	0.02%
2024/01/26	2	216.75	7	213.79	217.00	-5	5,799	-0.09%
2024/01/25	1	199.50	0	199.00	200.50	1	5,280	0.02%
2024/01/24	0	194.50	1	197.50	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	1	192.03	195.50	-1	5,071	-0.02%
2024/01/19	0	0.00	0	190.50	187.00	0	4,987	0.00%
2024/01/18	0	0.00	0	186.50	185.00	0	4,944	0.00%
2024/01/17	0	183.00	0	0.00	182.50	0	4,926	0.00%
2024/01/16	0	185.00	0	0.00	186.00	0	4,946	0.00%
2024/01/15	0	0.00	0	188.50	187.00	0	5,088	0.00%
2024/01/10	0	186.25	0	0.00	187.00	0	5,293	0.00%
2024/01/09	0	190.50	0	0.00	190.00	0	5,268	0.00%
2024/01/08	0	0.00	0	196.00	192.00	0	5,267	0.00%
2024/01/05	0	0.00	0	190.50	189.50	0	5,249	0.00%
2024/01/04	1	188.99	1	188.00	188.00	0	5,308	0.00%
2024/01/03	1	188.02	0	0.00	189.50	1	5,427	0.02%
2024/01/02	2	194.01	1	198.00	195.00	1	5,495	0.02%
2023/12/29	0	0.00	0.1	201.00	197.00	-0.1	5,531	0.00%
2023/12/28	0	0.00	0.1	201.00	201.50	-0.1	5,510	0.00%
2023/12/27	0	0.00	1	203.00	203.00	-1	5,510	-0.02%
2023/12/26	0	0.00	0.2	194.00	193.50	-0.2	5,340	0.00%
2023/12/25	5	198.20	4	198.75	197.00	1	5,297	0.02%
2023/12/22	1	183.50	4.4	190.57	197.00	-3.4	5,205	-0.06%
2023/12/21	0.1	182.00	0	0.00	182.00	0.1	4,892	0.00%
2023/12/20	0	0.00	0	179.50	181.00	0	4,888	0.00%
2023/12/19	0	178.00	0	0.00	177.00	0	4,911	0.00%
2023/12/14	4	180.00	0	180.75	181.00	4	4,950	0.08%
2023/12/12	0	176.00	0	0.00	174.50	0	4,944	0.00%
2023/12/11	0	176.00	0	0.00	176.00	0	4,983	0.00%
2023/12/07	0	0.00	0	180.00	180.50	0	5,225	0.00%
2023/12/06	0	177.00	1	177.50	178.00	-1	5,273	-0.02%
2023/12/04	1	181.00	0	0.00	181.00	1	5,328	0.02%
2023/11/28	1	173.50	1	175.50	175.50	0	5,343	0.00%
2023/11/27	0.1	174.00	1	176.00	173.50	-0.9	5,373	-0.02%
2023/11/24	0.1	176.00	0	0.00	175.50	0.1	5,422	0.00%
2023/11/21	0	0.00	0.4	178.36	176.00	-0.4	5,460	-0.01%
2023/11/17	4	181.00	4	179.75	181.00	0	5,543	0.00%
2023/11/16	1	176.50	1	180.00	180.50	0	5,583	0.00%
2023/11/14	0.1	175.50	0	0.00	175.00	0.1	5,551	0.00%
2023/11/10	0	0.00	0	174.00	173.50	0	6,445	0.00%
2023/11/08	0	0.00	0	171.50	171.00	0	6,735	0.00%
2023/11/07	0	170.50	0	0.00	168.50	0	6,755	0.00%
2023/11/06	0	0.00	0	178.50	173.00	0	6,738	0.00%
2023/11/03	1	173.50	2	173.50	173.50	-1	6,673	-0.01%
2023/11/01	0	0.00	1	170.00	169.00	-1	6,822	-0.01%
2023/10/30	0	0.00	1	169.00	169.00	-1	7,005	-0.01%
2023/10/25	1	172.00	0	172.50	173.00	1	7,299	0.01%
2023/10/23	6.1	169.80	5	172.00	168.00	1.1	7,307	0.01%
2023/10/20	1	174.96	0	0.00	173.00	1	7,205	0.01%
2023/10/19	3	178.50	3	178.00	178.50	0	7,130	0.00%
2023/10/16	0	0.00	2	182.00	179.00	-2	7,225	-0.03%
2023/10/12	7	185.50	8	182.63	185.00	-1	7,245	-0.01%
2023/10/11	4	180.62	3	179.83	181.00	1	7,233	0.01%
2023/10/06	1	184.50	0	0.00	182.00	1	7,202	0.01%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/04	3	178.00	2	178.00	178.00	1	7,171	0.01%
2023/10/02	0.2	181.50	0	183.00	181.50	0.2	7,202	0.00%
2023/09/27	3	179.50	3	176.50	178.50	0	7,294	0.00%
2023/09/26	0	178.50	0	0.00	177.50	0	7,325	0.00%
2023/09/25	0	0.00	1	183.99	182.00	-1	7,373	-0.01%
2023/09/22	0	175.50	0	0.00	179.50	0	7,489	0.00%
2023/09/21	1	179.50	0	0.00	178.00	1	7,579	0.01%
2023/09/19	0	0.00	1	183.00	181.00	-1	7,767	-0.01%
2023/09/18	2.1	178.36	1	179.50	178.50	1.1	8,282	0.01%
2023/09/14	3	182.67	3	181.51	182.50	0	8,376	0.00%
2023/09/13	1	176.00	0	0.00	174.00	1	8,346	0.01%
2023/09/12	0.2	174.67	0	0.00	172.00	0.2	8,365	0.00%
2023/09/08	4	179.25	3	180.00	179.50	1	8,389	0.01%
2023/09/06	0	0.00	1	187.00	186.50	-1	8,648	-0.01%
2023/09/04	0.2	185.50	0	0.00	184.00	0.2	8,982	0.00%
2023/09/01	0.2	188.50	0	0.00	188.00	0.2	9,011	0.00%
2023/08/31	5	182.50	5	181.50	182.50	0	9,077	0.00%
2023/08/30	0.3	183.09	0	0.00	182.50	0.3	9,211	0.00%
2023/08/29	0	0.00	1	185.00	184.50	-1	9,456	-0.01%
2023/08/25	1	180.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	1	185.00	2	185.50	185.00	-1	9,619	-0.01%
2023/08/22	1.1	182.41	1	182.50	181.00	0.1	9,975	0.00%
2023/08/21	1.1	181.17	1	182.50	179.50	0.1	9,991	0.00%
2023/08/18	5.2	180.92	3	182.50	181.00	2.2	10,044	0.02%
2023/08/17	3.1	177.96	1	180.00	183.50	2.1	9,996	0.02%
2023/08/16	1.6	193.24	1	191.00	191.00	0.6	9,513	0.01%
2023/08/15	13	200.00	12	206.42	202.50	1	9,446	0.01%
2023/08/14	10	201.35	0	0.00	201.00	10	9,624	0.10%
2023/08/11	0	0.00	3	208.00	204.50	-3	9,901	-0.03%
2023/08/08	2	229.00	2	225.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	0.2	226.00	228.00	-0.2	9,996	0.00%
2023/08/01	0	0.00	0.2	224.00	222.50	-0.2	10,227	0.00%
2023/07/28	0.1	216.00	3	217.50	221.50	-3	10,400	-0.03%
2023/07/27	3	210.00	6.2	208.78	213.00	-3.2	10,711	-0.03%
2023/07/26	0	0.00	1	210.50	208.50	-1	11,395	-0.01%
2023/07/25	2	208.50	2.1	207.98	208.00	-0.1	11,620	0.00%
2023/07/21	0	0.00	1	213.50	215.00	-1	11,738	-0.01%
2023/07/20	1	213.50	0	0.00	213.00	1	11,800	0.01%
2023/07/18	0.2	219.00	0	0.00	222.00	0.2	12,083	0.00%
2023/07/17	6	218.50	6	219.50	218.50	0	12,170	0.00%
2023/07/14	0	0.00	1	220.00	220.50	-1	12,292	-0.01%
2023/07/12	2	222.00	2	221.50	221.50	0	12,447	0.00%
2023/07/07	0.1	216.00	0	0.00	212.50	0.1	12,723	0.00%
2023/07/06	0	0.00	1	217.50	216.50	-1	12,802	-0.01%
2023/07/03	1	224.00	0	0.00	224.50	1	13,818	0.01%
2023/06/30	1	224.50	0	0.00	225.00	1	13,825	0.01%
2023/06/29	1	216.00	1	218.00	220.50	0	13,824	0.00%
2023/06/28	15	215.50	15	211.50	215.00	0	13,779	0.00%
2023/06/27	2.1	212.55	2	212.26	211.50	0.1	13,714	0.00%
2023/06/26	0.1	208.28	0	0.00	207.50	0.1	13,656	0.00%
2023/06/20	0	0.00	0	223.00	227.00	0	13,325	0.00%
2023/06/19	2	229.00	2	231.00	227.50	0	13,442	0.00%
2023/06/15	0.1	232.50	3	236.50	231.00	-3	13,434	-0.02%
2023/06/14	2.1	235.02	5	235.90	235.00	-3	13,455	-0.02%
2023/06/13	9	239.33	3	238.67	241.00	6	13,480	0.04%
2023/06/12	5	228.80	6	229.67	226.50	-1	13,457	-0.01%
2023/06/09	8	224.44	8	226.13	227.00	0	13,641	0.00%
2023/06/07	0.1	225.00	0	0.00	226.50	0.1	14,437	0.00%
2023/06/06	4	225.25	6	224.42	224.50	-2	14,667	-0.01%
2023/06/02	0	0.00	2	218.00	218.00	-2	14,948	-0.01%
2023/05/30	1	207.50	0	0.00	205.50	1	15,284	0.01%
2023/05/29	2	206.50	1	207.50	205.00	1	15,377	0.01%
2023/05/26	0	0.00	2	210.00	211.00	-2	15,672	-0.01%
2023/05/25	0	0.00	1	201.00	204.00	-1	15,576	-0.01%
2023/05/22	3	199.00	3	197.67	196.00	0	16,029	0.00%
2023/05/18	1	200.50	2.1	200.74	198.50	-1.1	16,664	-0.01%
2023/05/17	3	203.50	7.7	204.16	204.00	-4.7	16,424	-0.03%
2023/05/16	1	192.00	2	197.75	198.00	-1	16,328	-0.01%
2023/05/12	0	0.00	0	191.50	193.00	0	16,487	0.00%
2023/05/11	0	0.00	1	190.00	189.00	-1	16,727	-0.01%
2023/05/10	0	0.00	0.1	190.00	191.00	-0.1	16,947	0.00%
2023/05/09	2	192.50	2	194.50	192.00	0	17,073	0.00%
2023/05/08	4	192.25	0	0.00	192.50	4	17,251	0.02%
2023/05/05	3	198.67	3	198.00	198.00	0	17,369	0.00%
2023/05/04	1	196.50	0	0.00	196.50	1	18,012	0.01%
2023/05/03	3	197.50	2	199.00	197.00	1	18,098	0.01%
2023/05/02	5	192.30	14	193.14	197.50	-9	17,881	-0.05%
2023/04/28	0	0.00	11	190.50	190.50	-11	17,603	-0.06%
2023/04/27	2	174.75	1	178.00	173.50	1	17,597	0.01%
2023/04/26	0	0.00	1	173.00	175.50	-1	17,774	-0.01%
2023/04/25	5	175.48	0	0.00	170.00	5	17,824	0.03%
2023/04/24	5	174.50	3	177.66	173.50	2	17,950	0.01%
2023/04/21	14	171.54	17	171.88	172.00	-3	17,974	-0.02%
2023/04/20	1	168.50	1	167.00	167.00	0	18,203	0.00%
2023/04/19	1	170.00	11	170.64	171.00	-10	18,613	-0.05%
2023/04/18	1	170.09	0	0.00	171.50	1	18,811	0.01%
2023/04/17	1	172.50	1	173.50	172.00	0	19,005	0.00%
2023/04/14	7	173.50	7	172.00	173.50	0	19,254	0.00%
2023/04/13	5	176.00	5	173.51	173.50	0	19,349	0.00%
2023/04/12	1	174.08	0	0.00	175.00	1	19,500	0.01%
2023/04/11	5	180.00	0	180.00	178.50	5	19,579	0.03%
2023/04/10	7.1	178.85	5	179.90	178.00	2.1	19,623	0.01%
2023/04/07	4	170.13	9	172.22	172.00	-5	19,333	-0.03%
2023/04/06	3	174.90	0	0.00	171.00	3	19,087	0.02%
2023/03/31	1	185.50	0	0.00	184.50	1	18,757	0.01%
2023/03/30	5	182.00	5	184.00	184.50	0	18,956	0.00%
2023/03/29	2	182.00	2	179.50	179.50	0	18,944	0.00%
2023/03/28	0.1	183.00	0	0.00	182.00	0.1	19,128	0.00%
2023/03/27	0	0.00	1	184.50	185.00	-1	19,233	-0.01%
2023/03/24	3	183.50	1	183.53	184.00	2	19,458	0.01%
2023/03/23	0	181.00	20	181.00	181.00	-20	19,549	-0.10%
2023/03/22	30.3	183.27	2	184.50	182.50	28.3	20,129	0.14%
2023/03/21	0	0.00	5	178.00	178.50	-5	20,311	-0.02%
2023/03/20	6	177.08	0	178.50	177.00	6	20,573	0.03%
2023/03/17	0	0.00	2	177.00	175.50	-2	20,951	-0.01%
2023/03/16	10	173.70	14	173.61	173.50	-4	21,229	-0.02%
2023/03/15	7	177.57	2	178.00	174.00	5	21,596	0.02%
2023/03/14	11.1	175.20	12	175.88	174.00	-1	21,825	0.00%
2023/03/13	8.1	176.92	14	175.57	176.00	-5.9	21,869	-0.03%
2023/03/10	13.2	180.11	3	181.67	180.00	10.2	21,694	0.05%
2023/03/09	7.6	202.88	5	201.10	199.50	2.6	21,317	0.01%
2023/03/08	6	201.33	4	201.38	201.00	2	21,404	0.01%
2023/03/07	13	208.46	20	208.13	205.00	-7	21,612	-0.03%
2023/03/06	8	206.75	9	201.72	207.50	-1	21,672	0.00%
2023/03/03	4	195.00	0	0.00	192.50	4	21,756	0.02%
2023/03/02	3	194.67	2	195.00	194.50	1	22,171	0.00%
2023/03/01	3	192.51	2	193.00	193.00	1	22,508	0.00%
2023/02/24	3.2	198.62	8	196.13	194.50	-4.8	22,873	-0.02%
2023/02/23	4	201.75	4.2	202.05	202.00	-0.2	23,262	0.00%
2023/02/22	5	206.60	11	206.64	202.00	-6	24,058	-0.02%
2023/02/21	11	210.27	1	209.50	210.00	10	24,129	0.04%
2023/02/20	0	0.00	0.1	204.00	203.50	-0.1	24,377	0.00%
2023/02/17	7	205.64	14	205.86	206.00	-7	25,053	-0.03%
2023/02/16	16	205.81	6	204.92	206.00	10	25,127	0.04%
2023/02/15	4	192.00	4	192.75	191.00	0	24,963	0.00%
2023/02/14	9	197.72	13	197.65	194.00	-4	25,384	-0.02%
2023/02/13	8	194.94	3	195.17	196.50	5	25,641	0.02%
2023/02/10	7	196.21	14.5	196.48	193.00	-7.5	25,850	-0.03%
2023/02/09	9	196.78	2	195.00	196.50	7	26,118	0.03%
2023/02/08	3	195.67	7	194.86	193.00	-4	26,283	-0.02%
2023/02/07	8	191.81	3.4	192.33	193.00	4.6	26,566	0.02%
2023/02/06	0	0.00	3	192.50	191.50	-3	26,647	-0.01%
2023/02/03	3	191.67	4.1	192.65	190.50	-1.1	26,670	0.00%
2023/02/02	10	187.05	24	183.11	190.50	-14	26,475	-0.05%
2023/02/01	20	177.43	5	177.11	179.00	15	26,112	0.06%
2023/01/31	7	172.65	7	173.21	172.50	0	26,147	0.00%
2023/01/30	14	175.36	14	175.57	173.50	0	26,138	0.00%
2023/01/17	4	176.13	18	176.92	176.00	-14	25,983	-0.05%
2023/01/16	25	176.48	3	175.33	176.50	22	26,111	0.08%
2023/01/13	0	0.00	1	173.50	173.00	-1	26,318	0.00%
2023/01/12	1	171.50	41	174.05	172.00	-40	26,425	-0.15%
2023/01/11	1	172.50	2	175.00	174.00	-1	26,403	0.00%
2023/01/10	5	175.20	3	174.33	173.50	2	26,451	0.01%
2023/01/09	35	174.09	21	176.29	172.50	14	26,265	0.05%
2023/01/06	32	171.03	6	170.25	172.00	26	26,179	0.10%
2023/01/05	5	167.80	4	165.75	165.00	1	26,179	0.00%
2023/01/04	1	170.00	5	174.40	170.00	-4	26,238	-0.02%
2023/01/03	0	0.00	1	169.00	170.50	-1	26,247	0.00%
2022/12/30	5	163.00	5	164.20	161.00	0	26,196	0.00%
2022/12/29	4	159.74	5	160.82	164.00	-1	26,189	0.00%
2022/12/28	3	164.65	3	166.67	161.00	0	26,216	0.00%
2022/12/27	3	168.17	3	170.00	168.00	0	26,263	0.00%
2022/12/26	5	168.00	5	167.90	166.00	0	26,416	0.00%
2022/12/23	7	166.79	7	165.43	167.00	0	26,662	0.00%
2022/12/22	2	165.00	9	168.94	169.50	-7	26,847	-0.03%
2022/12/21	5	164.30	5	165.30	164.00	0	26,905	0.00%
2022/12/20	9.2	167.52	9	168.33	164.00	0.2	26,953	0.00%
2022/12/19	1	167.50	1	168.50	169.50	0	27,091	0.00%
2022/12/16	3.4	172.35	1	172.50	168.00	2.4	27,192	0.01%
2022/12/15	6.1	177.51	7	177.86	177.00	-0.9	27,037	0.00%
2022/12/14	7	176.50	10	174.40	178.50	-3	26,864	-0.01%
2022/12/13	9	168.72	8	166.63	165.00	1	26,294	0.00%
2022/12/12	4	168.00	5	170.00	171.00	-1	26,022	0.00%
2022/12/09	28	170.00	26	169.25	170.00	2	25,876	0.01%
2022/12/08	10	170.80	7	171.93	169.50	3	25,677	0.01%
2022/12/07	17	174.85	19	177.47	172.00	-2	25,533	-0.01%
2022/12/06	3	186.17	7	187.79	181.50	-4	25,368	-0.02%
2022/12/05	8	185.50	4	183.26	186.00	4	25,288	0.02%
2022/12/02	10	178.80	10	178.20	181.00	0	25,249	0.00%
2022/12/01	5	180.80	4	183.38	177.50	1	25,343	0.00%
2022/11/30	12	176.79	16	176.66	181.00	-4	25,232	-0.02%
2022/11/29	9	180.17	39.4	177.91	177.00	-30.4	25,069	-0.12%
2022/11/28	5	180.50	4	180.88	184.00	1	24,844	0.00%
2022/11/25	4	180.25	2	179.00	177.50	2	24,664	0.01%
2022/11/24	21	175.14	7	176.14	178.00	14	24,408	0.06%
2022/11/23	0	0.00	1	168.00	169.00	-1	24,076	0.00%
2022/11/22	14.8	163.75	11	164.73	163.50	3.8	23,799	0.02%
2022/11/21	5	161.40	8	163.94	164.00	-3	23,469	-0.01%
2022/11/18	41	171.41	15	179.87	170.00	26	22,849	0.11%
2022/11/17	5	187.40	4	186.50	188.50	1	22,015	0.00%
2022/11/16	3	180.17	2	181.00	182.50	1	21,904	0.00%
2022/11/15	17.4	180.44	7	184.93	178.50	10.4	21,782	0.05%
2022/11/14	3	192.50	3	193.67	193.50	0	21,755	0.00%
2022/11/11	9.4	190.03	9	191.11	189.50	0.4	22,085	0.00%
2022/11/10	5.4	190.99	3	190.00	185.00	2.4	21,815	0.01%
2022/11/09	9	197.61	9	199.11	195.00	0	21,644	0.00%
2022/11/08	2	209.00	1	211.00	203.00	1	21,457	0.00%
2022/11/07	9	209.06	8	211.50	208.00	1	21,297	0.00%
2022/11/04	4	215.00	5	210.80	217.00	-1	20,999	0.00%
2022/11/03	12	207.96	9.3	202.56	212.50	2.7	20,765	0.01%
2022/11/02	10	200.50	10	198.95	200.50	0	20,781	0.00%
2022/11/01	6	202.00	5	202.80	202.00	1	20,920	0.00%
2022/10/31	4	206.75	4	207.00	205.50	0	20,907	0.00%
2022/10/28	4	202.88	6	198.58	207.00	-2	20,928	-0.01%
2022/10/27	2	190.25	2	187.00	196.00	0	20,654	0.00%
2022/10/26	2	184.00	2	182.75	186.00	0	20,510	0.00%
2022/10/25	6	182.00	6	184.00	182.50	0	20,514	0.00%
2022/10/21	3	191.83	0	0.00	183.50	3	20,432	0.01%
2022/10/20	10	197.00	10	196.75	200.50	0	20,179	0.00%
2022/10/18	4	205.63	3	207.83	205.00	1	20,078	0.00%
2022/10/17	1	196.00	1	197.00	205.00	0	20,107	0.00%
2022/10/14	2	212.75	1	206.50	206.50	1	19,989	0.01%
2022/10/13	2.5	206.94	2	205.25	200.00	0.5	19,795	0.00%
2022/10/12	4	203.50	4	199.50	207.00	0	19,691	0.00%
2022/10/11	1	210.00	4	210.50	201.00	-3	19,656	-0.02%
2022/10/07	11	221.00	8	218.31	221.00	3	19,904	0.02%
2022/10/06	2	216.00	2	221.00	218.00	0	20,385	0.00%
2022/10/05	0	0.00	1	220.00	219.00	-1	20,750	0.00%
2022/10/04	2	211.00	16	213.13	218.50	-14	21,066	-0.07%
2022/10/03	8	209.13	9	209.94	209.00	-1	21,333	0.00%
2022/09/30	10	212.00	10	206.35	212.00	0	21,793	0.00%
2022/09/29	22	207.86	8	206.50	206.50	14	22,711	0.06%
2022/09/28	1	211.50	0	0.00	205.50	1	23,035	0.00%
2022/09/27	3	216.50	2	218.25	219.00	1	23,768	0.00%
2022/09/23	2	233.00	2	227.00	227.00	0	24,475	0.00%
2022/09/22	0	0.00	1	232.00	238.50	-1	24,749	0.00%
2022/09/21	2.1	232.98	3	234.00	234.50	-0.9	24,902	0.00%
2022/09/16	2	238.00	2	234.50	234.50	0	25,504	0.00%
2022/09/15	1	243.00	6	244.33	240.00	-5	26,060	-0.02%
2022/09/14	4	241.25	2	242.75	242.50	2	26,125	0.01%
2022/09/13	18	246.39	15	247.53	248.50	3	26,249	0.01%
2022/09/12	8	241.75	8.1	238.98	237.50	-0.1	26,185	0.00%
2022/09/08	5	238.00	5	240.00	240.50	0	26,324	0.00%
2022/09/07	2	229.00	2	227.00	228.50	0	26,382	0.00%
2022/09/06	5	240.80	15	236.47	232.50	-10	26,387	-0.04%
2022/09/05	13	243.81	5	244.30	243.00	8	26,468	0.03%
2022/09/02	3	237.83	4	238.13	242.00	-1	26,588	0.00%
2022/09/01	4	236.00	4	233.50	233.50	0	26,784	0.00%
2022/08/31	4	242.00	8.1	242.50	239.50	-4.1	26,958	-0.02%
2022/08/30	11	244.45	18	244.89	247.00	-7	26,980	-0.03%
2022/08/29	5	238.00	1	231.50	240.50	4	27,013	0.01%
2022/08/26	9	243.67	4.9	240.32	240.00	4.1	27,221	0.02%
2022/08/25	4	244.50	4	244.00	244.00	0	27,195	0.00%
2022/08/24	2	243.00	2	241.00	241.00	0	27,382	0.00%
2022/08/23	3	238.50	20	239.90	243.50	-17	27,788	-0.06%
2022/08/22	13	248.85	8.2	247.96	243.50	4.8	28,218	0.02%
2022/08/19	14.2	243.82	37	242.89	241.50	-22.8	28,532	-0.08%
2022/08/18	9	235.39	3	224.50	238.00	6	28,229	0.02%
2022/08/17	17	216.68	5.1	216.86	216.50	11.9	28,012	0.04%
2022/08/16	8	214.69	13	213.35	217.00	-5	28,013	-0.02%
2022/08/15	10	207.00	7.2	208.67	211.50	2.8	28,004	0.01%
2022/08/12	4	196.50	3	198.00	198.00	1	28,163	0.00%
2022/08/11	1	202.50	1	198.50	197.00	0	28,840	0.00%
2022/08/10	2	195.50	2	196.50	196.50	0	29,292	0.00%
2022/08/09	8	194.06	8	193.94	201.00	0	29,733	0.00%
2022/08/08	1	195.50	0	0.00	205.00	1	29,733	0.00%
2022/08/05	1	194.00	23	193.30	195.00	-22	29,821	-0.07%
2022/08/04	1	185.00	5	183.10	188.00	-4	29,883	-0.01%
2022/08/03	1	185.50	2	184.00	181.00	-1	30,183	0.00%
2022/08/02	1	183.50	6	185.08	186.00	-5	30,199	-0.02%
2022/08/01	2	189.00	2	189.50	189.50	0	30,270	0.00%
2022/07/29	0	0.00	1	194.50	195.50	-1	30,443	0.00%
2022/07/28	1	193.00	3	192.33	191.00	-2	30,465	-0.01%
2022/07/27	0	0.00	0	187.00	187.00	0	30,360	0.00%
2022/07/26	20	187.50	0	0.00	186.50	20	30,392	0.07%
2022/07/25	2	184.00	2	185.50	185.50	0	30,679	0.00%
2022/07/22	2	191.25	0	0.00	188.00	2	30,740	0.01%
2022/07/21	0	0.00	41	184.60	186.00	-41	30,751	-0.13%
2022/07/20	2	182.75	40	182.63	180.50	-38	30,838	-0.12%
2022/07/19	1	177.50	1	174.50	174.50	0	30,855	0.00%
2022/07/18	3	177.50	43	177.05	176.00	-40	30,902	-0.13%
2022/07/15	2	175.00	2	176.50	176.50	0	30,939	0.00%
2022/07/14	49.2	166.21	10	167.20	175.50	39.2	30,749	0.13%
2022/07/13	33	171.08	21	170.74	166.00	12	30,353	0.04%
2022/07/12	26	166.33	6	163.33	168.50	20	29,951	0.07%
2022/07/11	3	167.67	3	170.00	166.50	0	29,701	0.00%
2022/07/08	2	169.00	4	169.88	170.50	-2	29,604	-0.01%
2022/07/07	2	153.75	9	160.89	168.00	-7	29,163	-0.02%
2022/07/06	44	161.09	7	161.14	160.50	37	28,192	0.13%
2022/07/05	21	164.60	18	162.42	162.00	3	27,920	0.01%
2022/07/04	13	168.08	9	167.44	170.00	4	27,225	0.01%
2022/07/01	13	173.12	1	173.50	170.00	12	26,936	0.04%
2022/06/30	12	195.20	53	199.35	188.50	-41	26,824	-0.15%
2022/06/29	6	207.08	8	203.81	209.00	-2	26,768	-0.01%
2022/06/28	8	205.56	7	204.14	205.00	1	27,221	0.00%
2022/06/27	9	204.00	8	203.88	204.00	1	27,511	0.00%
2022/06/24	3	194.83	3	194.83	196.00	0	27,640	0.00%
2022/06/23	46	198.24	9	196.89	197.00	37	27,833	0.13%
2022/06/22	5	190.90	24	189.44	188.50	-19	28,270	-0.07%
2022/06/21	36	195.92	15	194.57	199.00	21	28,926	0.07%
2022/06/20	12	197.92	13	198.96	192.50	-1	29,007	0.00%
2022/06/17	3	197.17	25	194.36	204.50	-22	29,177	-0.08%
2022/06/16	22	208.77	1	210.00	201.00	21	28,823	0.07%
2022/06/15	1	203.00	6.1	208.75	203.50	-5.1	29,010	-0.02%
2022/06/14	7	207.92	1	202.00	211.00	6	29,119	0.02%
2022/06/13	8	212.57	5	211.00	208.50	3	28,965	0.01%
2022/06/10	1	215.52	16	212.59	219.00	-15	28,896	-0.05%
2022/06/09	10	211.75	9	211.33	212.00	1	28,690	0.00%
2022/06/08	22	204.89	11	205.73	206.50	11	28,613	0.04%
2022/06/07	3.1	198.15	3	198.17	200.50	0.1	28,659	0.00%
2022/06/06	3	202.67	2	202.00	202.50	1	28,801	0.00%
2022/06/02	3	210.17	10	210.70	209.00	-7	28,755	-0.02%
2022/06/01	14	210.79	70	208.88	209.50	-56	28,898	-0.19%
2022/05/31	73	205.66	7	206.07	203.00	66	28,582	0.23%
2022/05/30	10	210.10	9.4	210.14	207.00	0.6	28,155	0.00%
2022/05/27	17	205.35	19	209.45	212.50	-2	27,660	-0.01%
2022/05/26	10	198.50	40	198.98	198.00	-30	27,239	-0.11%
2022/05/25	13	191.65	3	192.00	195.00	10	28,257	0.04%
2022/05/24	20	193.50	1	196.00	191.00	19	28,262	0.07%
2022/05/23	6	198.25	5	200.50	194.50	1	28,328	0.00%
2022/05/20	5	198.80	7	200.07	200.50	-2	28,185	-0.01%
2022/05/19	10	192.00	11	193.23	200.50	-1	27,834	0.00%
2022/05/18	2	190.25	12	190.38	193.50	-10	27,147	-0.04%
2022/05/17	150	181.73	153	183.14	186.50	-3	26,881	-0.01%	大買/大賣/
2022/05/16	10	175.50	13	176.58	178.50	-3	26,522	-0.01%
2022/05/13	2	162.75	12	163.58	169.00	-10	26,300	-0.04%
2022/05/12	5.4	168.67	5	165.70	165.50	0.4	26,146	0.00%
2022/05/11	4	176.50	4	178.38	173.00	0	26,127	0.00%
2022/05/10	1	167.50	1	169.00	173.00	0	26,129	0.00%
2022/05/09	23	171.72	154.1	170.40	170.00	-131.1	26,308	-0.50%	大賣/鉅額交易
2022/05/06	149	167.40	7	167.07	172.50	142	26,350	0.54%	大買/鉅額交易
2022/05/05	2	172.75	45	170.56	173.50	-43	26,415	-0.16%
2022/05/04	25	169.42	1	167.00	167.00	24	26,359	0.09%
2022/05/03	2	169.50	2	170.50	171.50	0	26,392	0.00%
2022/04/29	2	175.50	42	175.54	174.00	-40	26,523	-0.15%
2022/04/28	8	173.13	7	170.71	169.50	1	26,444	0.00%
2022/04/27	2	169.00	2	171.00	175.00	0	26,567	0.00%
2022/04/26	61.1	172.51	5	172.20	175.00	56.1	26,696	0.21%
2022/04/25	0	0.00	10	169.80	169.50	-10	26,938	-0.04%
2022/04/22	4	180.50	1	185.00	180.50	3	26,942	0.01%
2022/04/21	45	186.02	29	185.19	185.00	16	27,071	0.06%
2022/04/20	5	181.00	6	182.50	179.00	-1	27,297	0.00%
2022/04/19	7	177.21	1	177.00	177.00	6	27,306	0.02%
2022/04/18	5	170.00	5	173.00	169.50	0	27,393	0.00%
2022/04/15	14	176.21	14	171.64	170.50	0	27,735	0.00%
2022/04/14	14	176.32	16	177.66	179.50	-2	28,304	-0.01%
2022/04/13	1	170.00	0	0.00	173.00	1	28,427	0.00%
2022/04/12	3	169.00	1	170.50	169.50	2	28,619	0.01%
2022/04/11	3	167.17	3	171.00	168.00	0	28,722	0.00%
2022/04/08	7	173.43	2	174.00	174.50	5	28,998	0.02%
2022/04/07	2	170.75	2.1	170.83	168.00	-0.1	28,841	0.00%
2022/04/06	3	175.67	2.2	174.18	176.50	0.8	28,591	0.00%
2022/04/01	1	179.50	1	181.00	180.50	0	28,306	0.00%
2022/03/31	2	181.50	2.5	185.00	185.00	-0.5	28,140	0.00%
2022/03/30	1	177.00	4.4	178.36	179.50	-3.4	28,215	-0.01%
2022/03/29	3	176.50	2.4	179.21	179.50	0.6	27,933	0.00%
2022/03/28	0	0.00	18.4	175.72	181.50	-18.4	27,650	-0.07%
2022/03/25	27	177.06	1	175.50	177.00	26	27,280	0.10%
2022/03/24	1	164.00	9.2	161.84	172.50	-8.2	26,557	-0.03%
2022/03/23	8	155.50	0	0.00	157.00	8	25,865	0.03%
2022/03/22	0	0.00	12	146.92	153.00	-12	26,108	-0.05%
2022/03/21	3	144.83	1.1	144.48	144.50	2	25,879	0.01%
2022/03/17	2	136.00	2	137.00	140.00	0	25,941	0.00%
2022/03/16	0.2	130.33	0	0.00	130.00	0.2	25,870	0.00%
2022/03/15	3	129.33	4	128.00	126.50	-1	26,235	0.00%
2022/03/14	1	132.00	3	134.33	136.00	-2	26,500	-0.01%
2022/03/11	8	131.81	8	131.75	132.00	0	26,591	0.00%
2022/03/10	8.1	131.47	6	135.92	131.00	2.1	26,570	0.01%
2022/03/09	2	133.00	0	0.00	134.50	2	26,616	0.01%
2022/03/08	4.5	135.88	5	133.20	130.00	-0.6	26,447	0.00%
2022/03/07	2.1	140.86	0	0.00	138.00	2.1	26,398	0.01%
2022/03/04	41	148.46	41	144.65	147.00	0	26,573	0.00%
2022/03/03	9	146.78	7.1	145.76	146.50	1.9	26,961	0.01%
2022/03/02	2	146.50	0	0.00	146.50	2	27,141	0.01%
2022/02/25	7	151.07	1	153.00	147.50	6	27,962	0.02%
2022/02/24	23	151.52	15	150.93	147.00	8	26,920	0.03%
2022/02/23	1	152.43	5	149.00	152.50	-4	27,583	-0.01%
2022/02/22	0.4	147.14	0	0.00	146.00	0.4	28,880	0.00%
2022/02/21	0.1	149.00	4	148.25	149.00	-3.9	28,897	-0.01%
2022/02/18	4	147.00	0	0.00	146.00	4	28,964	0.01%
2022/02/17	1.1	144.23	4	145.75	146.00	-2.9	28,875	-0.01%
2022/02/16	0	0.00	2	140.50	140.50	-2	28,656	-0.01%
2022/02/15	1	141.00	1	138.00	138.00	0	28,612	0.00%
2022/02/14	7	141.64	14	141.14	141.50	-7	28,361	-0.02%
2022/02/11	11	148.36	5	149.00	148.50	6	28,145	0.02%
2022/02/10	1	161.00	0	0.00	152.00	1	28,105	0.00%
2022/02/09	1.1	156.95	12	157.92	156.50	-11	27,722	-0.04%
2022/02/08	3	157.83	0	0.00	154.00	3	27,684	0.01%
2022/02/07	12	153.50	3	153.17	157.50	9	27,610	0.03%
2022/01/26	6.1	146.50	5	147.00	146.50	1.1	27,338	0.00%
2022/01/25	5	149.50	9	150.89	147.50	-4	27,662	-0.01%
2022/01/24	0	0.00	8.2	147.89	154.50	-8.2	27,855	-0.03%
2022/01/21	0.2	152.75	0	0.00	153.00	0.2	27,721	0.00%
2022/01/20	0	0.00	0.2	156.00	155.50	-0.2	27,787	0.00%
2022/01/18	0	0.00	2	154.50	157.50	-2	27,586	-0.01%
2022/01/17	1.1	152.32	24.4	149.27	153.00	-23.3	27,342	-0.09%
2022/01/14	0	0.00	1	143.50	149.50	-1	27,570	0.00%
2022/01/13	0.2	139.00	6.1	142.02	145.50	-5.9	27,268	-0.02%
2022/01/12	2.5	144.04	6	143.67	146.00	-3.6	26,742	-0.01%
2022/01/11	0.3	149.40	0	0.00	148.00	0.3	26,472	0.00%
2022/01/10	0.1	149.50	31	145.94	147.00	-30.9	26,245	-0.12%
2022/01/07	8.1	153.48	9.3	158.34	150.00	-1.2	25,915	0.00%
2022/01/06	9.1	156.43	6	153.92	158.50	3.1	25,141	0.01%
2022/01/05	2	157.00	0	0.00	152.00	2	24,830	0.01%
2022/01/04	3	155.33	0	0.00	156.50	3	24,805	0.01%
2022/01/03	2	156.50	2	158.75	155.00	0	24,513	0.00%
2021/12/29	0	0.00	7	146.14	146.00	-7	23,910	-0.03%
2021/12/28	2	148.25	1	147.50	148.50	1	24,017	0.00%
2021/12/27	2	147.25	3	148.17	146.50	-1	23,982	0.00%
2021/12/24	3	148.50	3	149.33	148.00	0	23,720	0.00%
2021/12/23	20	142.00	20	142.50	142.50	0	22,952	0.00%
2021/12/21	13	137.23	24	134.79	136.50	-11	23,073	-0.05%
2021/12/20	16	137.41	13	139.23	134.00	3	23,026	0.01%
2021/12/17	26.2	140.51	26	143.23	143.00	0.2	23,008	0.00%
2021/12/16	4	142.63	1	140.00	143.00	3	22,816	0.01%
2021/12/15	4	133.88	5.5	133.91	135.00	-1.5	22,129	-0.01%
2021/12/14	3	130.00	4	131.88	135.00	-1	21,914	0.00%
2021/12/13	1	138.00	2	135.75	135.00	-1	21,607	0.00%
2021/12/09	13	136.35	0	0.00	131.50	13	20,944	0.06%
2021/12/08	12	131.46	10	128.50	133.00	2	20,495	0.01%
2021/12/07	1	126.00	3	126.00	129.00	-2	20,086	-0.01%
2021/12/06	2	120.50	1	122.50	123.00	1	19,850	0.01%
2021/12/03	2	122.75	5	125.90	127.00	-3	19,809	-0.02%
2021/11/30	4	124.13	1	126.00	125.50	3	19,069	0.02%
2021/11/29	2	119.00	1	122.00	123.00	1	18,690	0.01%
2021/11/26	0	0.00	6.2	118.42	116.50	-6.2	18,253	-0.03%
2021/11/25	2	120.50	2	122.75	124.00	0	18,128	0.00%
2021/11/24	10	123.60	10	123.10	121.50	0	18,025	0.00%
2021/11/23	3	118.83	1	120.00	122.00	2	17,380	0.01%
2021/11/22	8	119.31	1	118.50	121.00	7	17,102	0.04%
2021/11/19	5	116.00	8	116.44	117.00	-3	16,077	-0.02%
2021/11/18	0	0.00	1	104.00	106.50	-1	14,565	-0.01%
2021/11/17	1	97.00	10	94.68	97.00	-9	14,477	-0.06%
2021/11/16	8	92.28	2	92.60	93.00	6	14,555	0.04%
2021/11/15	2	92.50	0	0.00	92.90	2	14,594	0.01%
2021/11/12	1.2	94.88	2	93.90	94.00	-0.8	14,618	-0.01%
2021/11/10	1	90.80	0	0.00	90.40	1	14,615	0.01%
2021/11/09	2	92.80	0	0.00	90.40	2	14,599	0.01%
2021/11/08	1	91.70	0	0.00	88.30	1	14,387	0.01%
2021/11/05	1	87.90	2	89.10	93.40	-1	14,490	-0.01%
2021/11/03	1	94.20	1	95.00	93.70	0	14,336	0.00%
2021/11/02	4	97.68	3.3	98.22	93.10	0.7	14,258	0.00%
2021/11/01	0	0.00	3	96.07	95.60	-3	13,772	-0.02%
2021/10/28	2	91.70	2	92.65	90.90	0	13,464	0.00%
2021/10/25	0	0.00	1	85.90	87.10	-1	12,835	-0.01%
2021/10/22	2	86.05	8	85.99	86.60	-6	12,899	-0.05%
2021/10/21	1	81.50	2	82.25	81.10	-1	12,593	-0.01%
2021/10/20	1	81.00	0	0.00	81.10	1	12,804	0.01%
2021/10/19	0.1	81.90	1	81.00	82.00	-0.9	12,849	-0.01%
2021/10/15	0	0.00	2	78.40	79.00	-2	13,101	-0.02%
2021/10/14	3	75.57	2	74.30	74.50	1	13,458	0.01%
2021/10/12	1	78.30	5	78.76	78.90	-4	13,570	-0.03%
2021/10/05	0	0.00	2	68.70	70.60	-2	13,501	-0.01%
2021/10/04	1	70.20	0.1	70.50	69.00	0.9	13,401	0.01%
2021/10/01	2	72.11	0	0.00	72.50	2	13,377	0.02%
2021/09/30	0	0.00	2	73.70	73.80	-2	13,553	-0.01%
2021/09/29	9	74.57	5	74.06	73.10	4	13,839	0.03%
2021/09/28	3	79.53	0	0.00	78.70	3	13,692	0.02%
2021/09/27	0	0.00	1	83.30	82.40	-1	13,539	-0.01%
2021/09/24	4	80.33	15	81.93	82.50	-11	13,495	-0.08%
2021/09/14	2	77.70	0	0.00	78.10	2	13,889	0.01%
2021/09/13	1	79.40	1	78.90	77.50	0	14,245	0.00%
2021/09/10	0	0.00	6	78.78	78.90	-6	14,266	-0.04%
2021/09/09	1	75.80	5	76.90	77.30	-4	14,264	-0.03%
2021/09/08	5	76.10	10	77.65	76.30	-5	14,439	-0.03%
2021/09/06	5	75.74	0	0.00	75.20	5	14,779	0.03%
2021/09/03	8	76.25	2	76.80	75.80	6	14,783	0.04%
2021/09/02	6	76.55	1	78.39	75.80	5	14,745	0.03%
2021/09/01	2	78.25	3	78.57	78.50	-1	14,701	-0.01%
2021/08/31	5	77.62	1	78.30	78.30	4	14,683	0.03%
2021/08/30	1	82.40	0	0.00	80.50	1	14,568	0.01%
2021/08/27	1	82.00	2	81.90	82.40	-1	14,439	-0.01%
2021/08/26	0	0.00	2	80.30	80.30	-2	14,087	-0.01%
2021/08/25	0	0.00	9	76.80	77.00	-9	14,095	-0.06%
2021/08/24	14	76.26	1	79.00	76.00	13	14,144	0.09%
2021/08/23	1	77.20	20	76.96	77.50	-19	14,026	-0.14%
2021/08/20	25.1	77.06	24	76.85	77.20	1.1	13,897	0.01%
2021/08/19	23	76.23	3	74.37	73.00	20	13,602	0.15%
2021/08/18	1	73.60	5	73.02	77.10	-4	13,620	-0.03%
2021/08/17	5	73.50	0	0.00	71.70	5	13,630	0.04%
2021/08/13	0	0.00	4	76.90	76.00	-4	13,425	-0.03%
2021/08/12	4	77.40	0	0.00	78.80	4	13,651	0.03%
2021/08/06	0.1	88.70	0	0.00	87.30	0.1	13,439	0.00%
2021/08/05	1	87.80	0	0.00	88.30	1	13,551	0.01%
2021/08/03	0	0.00	5	86.20	87.80	-5	13,794	-0.04%
2021/07/30	0	0.00	101	81.85	80.60	-101	13,528	-0.75%	大賣/鉅額交易
2021/07/29	3	83.10	0	0.00	83.10	3	13,469	0.02%
2021/07/28	2	80.45	60.1	80.65	82.20	-58.1	13,456	-0.43%
2021/07/27	1.1	89.87	0	0.00	85.10	1.1	13,395	0.01%
2021/07/26	2	88.50	3	90.50	89.70	-1	13,392	-0.01%
2021/07/23	1	87.10	1	88.10	87.20	0	13,495	0.00%
2021/07/22	1	87.80	2	87.30	86.70	-1	13,627	-0.01%
2021/07/21	5	85.40	0	0.00	84.70	5	13,517	0.04%
2021/07/20	1	91.50	1	91.70	91.70	0	13,586	0.00%
2021/07/19	3	87.20	2	87.50	89.60	1	13,331	0.01%
2021/07/16	20	83.35	0	0.00	83.00	20	13,088	0.15%
2021/07/13	0	0.00	0.3	86.40	85.80	-0.3	13,029	0.00%
2021/07/07	0	0.00	60	80.61	81.60	-60	12,863	-0.47%
2021/07/06	0	0.00	6	82.00	80.10	-6	12,696	-0.05%
2021/07/05	0	0.00	5	77.00	77.50	-5	12,519	-0.04%
2021/07/01	2	75.70	1	75.30	74.20	1	12,619	0.01%
2021/06/30	1	74.00	1	75.20	74.60	0	12,526	0.00%
2021/06/29	22	74.05	1	75.50	74.10	21	12,405	0.17%
2021/06/25	60	73.38	0	0.00	73.40	60	12,329	0.49%
2021/06/24	1	73.30	0	0.00	73.50	1	12,357	0.01%
2021/06/23	0	0.00	3	74.40	74.80	-3	12,292	-0.02%
2021/06/22	14.1	73.39	12	74.09	72.40	2.1	12,022	0.02%
2021/06/21	120	70.12	0	0.00	70.40	120	11,687	1.03%	大買/鉅額交易
2021/06/17	0	0.00	8	71.05	71.20	-8	11,722	-0.07%
2021/06/16	1	71.00	0	0.00	69.30	1	11,791	0.01%
2021/06/15	0	0.00	4	68.45	67.80	-4	11,687	-0.03%
2021/06/11	10	63.50	0	0.00	63.60	10	11,555	0.09%
2021/06/10	10	64.48	1	64.10	64.00	9	11,777	0.08%
2021/06/09	0	0.00	1	65.00	65.00	-1	11,889	-0.01%
2021/06/08	0	0.00	220	65.22	64.80	-220	11,937	-1.84%	大賣/鉅額交易
2021/06/07	1	63.10	2	64.70	64.10	-1	11,934	-0.01%
2021/06/04	2	64.40	0	0.00	64.30	2	11,845	0.02%
2021/06/03	3	65.17	2	65.75	65.80	1	11,859	0.01%
2021/06/02	2	64.50	1	65.10	64.30	1	11,861	0.01%
2021/06/01	0	0.00	6	63.97	64.00	-6	11,763	-0.05%
2021/05/28	1	61.40	0	0.00	61.50	1	11,730	0.01%
2021/05/26	1	60.60	2	61.60	62.00	-1	11,829	-0.01%
2021/05/25	3	60.00	8	60.26	62.10	-5	11,766	-0.04%
2021/05/21	1	57.60	0	0.00	57.60	1	11,816	0.01%
2021/05/20	5	59.30	1	57.40	57.50	4	11,905	0.03%
2021/05/19	1	56.00	1	55.70	56.80	0	11,823	0.00%
2021/05/18	20	56.00	2	55.90	55.80	18	12,099	0.15%
2021/05/17	1	52.50	5	55.08	52.20	-4	12,110	-0.03%
2021/05/14	0	0.00	2	58.20	56.80	-2	11,978	-0.02%
2021/05/13	8	54.98	6	55.70	55.20	2	11,918	0.02%
2021/05/12	2	54.10	2	55.05	54.50	0	11,847	0.00%
2021/05/11	6	57.85	3	58.60	55.30	3	11,750	0.03%
2021/05/10	5	59.60	0	0.00	59.90	5	12,020	0.04%
2021/05/07	0	0.00	8	61.05	61.40	-8	12,225	-0.07%
2021/05/06	6	59.60	5	61.18	59.00	1	12,352	0.01%
2021/05/05	45	61.00	0	0.00	58.90	45	12,507	0.36%
2021/05/04	2	59.95	2	61.40	60.50	0	12,696	0.00%
2021/05/03	100	65.26	0	0.00	63.00	100	12,729	0.79%
2021/04/29	64	69.85	2	69.20	66.40	62	12,823	0.48%
2021/04/28	7	65.50	6	66.30	65.70	1	12,537	0.01%
2021/04/27	0	0.00	2	63.00	62.30	-2	12,354	-0.02%
2021/04/26	2	62.30	0	0.00	62.80	2	12,303	0.02%
2021/04/23	0	0.00	6	58.82	61.40	-6	11,914	-0.05%
2021/04/22	5	57.60	5	58.60	55.90	0	11,783	0.00%
2021/04/21	5	57.50	5	58.50	57.30	0	11,799	0.00%
2021/04/20	5	57.60	1	57.20	57.40	4	11,736	0.03%
2021/04/19	2	55.50	0	0.00	55.60	2	11,704	0.02%
2021/04/15	0	0.00	2	56.00	56.00	-2	11,723	-0.02%
2021/04/08	1	56.70	0	0.00	57.00	1	12,227	0.01%
2021/04/07	0	0.00	1	56.90	56.70	-1	12,186	-0.01%
2021/04/01	8	54.89	1	55.10	55.00	7	12,093	0.06%
2021/03/31	8	54.55	8	55.20	55.10	0	12,061	0.00%
2021/03/30	4	54.25	0	0.00	54.20	4	12,004	0.03%
2021/03/29	1	54.50	0	0.00	54.20	1	12,152	0.01%
2021/03/25	1	53.20	1	54.10	53.30	0	12,454	0.00%
2021/03/24	1	53.90	1	53.80	54.30	0	12,934	0.00%
2021/03/23	0	0.00	5	53.40	53.40	-5	13,027	-0.04%
2021/03/19	2	53.90	37	54.03	54.80	-35	13,461	-0.26%
2021/03/18	0	0.00	5	54.00	53.90	-5	13,316	-0.04%
2021/03/17	5	52.80	5	54.00	52.60	0	13,694	0.00%
2021/03/16	12	52.89	5	53.70	53.50	7	13,719	0.05%
2021/03/15	0	0.00	1	52.00	52.10	-1	13,566	-0.01%
2021/03/12	2	50.20	1	51.00	50.40	1	13,435	0.01%
2021/03/05	0	0.00	0.3	50.20	49.00	-0.3	13,605	0.00%
2021/03/04	0	0.00	0.2	51.10	50.20	-0.2	13,548	0.00%
2021/03/03	2	50.35	0	0.00	50.90	2	13,466	0.01%
2021/03/02	1	51.00	6	51.85	50.80	-5	13,458	-0.04%
2021/02/26	1	50.20	0	0.00	50.50	1	13,419	0.01%
2021/02/25	6	50.60	0	0.00	51.10	6	13,502	0.04%
2021/02/24	1	50.00	0	0.00	49.70	1	13,605	0.01%
2021/02/19	0	0.00	5	53.60	52.60	-5	13,716	-0.04%
2021/02/18	5	52.60	0	0.00	52.60	5	13,480	0.04%
2021/02/17	0	0.00	2	49.78	49.35	-2	13,096	-0.02%
2021/02/05	8	48.16	0	0.00	48.05	8	12,921	0.06%
2021/02/04	0	0.00	5	48.40	48.50	-5	12,838	-0.04%
2021/02/02	1	49.50	0	0.00	49.60	1	12,568	0.01%
2021/01/29	2	49.13	0	0.00	49.10	2	11,970	0.02%
2021/01/28	0	0.00	3	48.28	47.20	-3	11,788	-0.03%
2021/01/27	1	49.30	0	0.00	49.55	1	11,599	0.01%
2021/01/26	4	49.20	9	49.35	49.25	-5	11,336	-0.04%
2021/01/22	0	0.00	1	46.75	48.10	-1	10,747	-0.01%
2021/01/21	0	0.00	2	45.35	45.35	-2	10,434	-0.02%
2021/01/19	0	0.00	5	44.40	44.55	-5	10,227	-0.05%
2021/01/15	0	0.00	0.5	44.45	44.30	-0.5	10,066	0.00%
2021/01/13	0	0.00	2	46.00	46.05	-2	9,753	-0.02%
2021/01/12	1	46.00	0	0.00	46.30	1	9,641	0.01%
2021/01/11	0	0.00	0.4	47.65	47.80	-0.4	9,521	0.00%
2021/01/06	0	0.00	1	47.70	47.05	-1	9,411	-0.01%
2021/01/05	5	49.55	10	48.68	49.00	-5	9,338	-0.05%
2020/12/29	2	45.63	0	0.00	45.65	2	8,427	0.02%
2020/12/28	0	0.00	5	46.60	46.65	-5	8,355	-0.06%
2020/12/24	0	0.00	3	45.80	45.45	-3	8,225	-0.04%
2020/12/23	5	45.95	1	46.15	45.85	4	8,175	0.05%
2020/12/21	23	47.40	23	46.73	48.20	0	7,859	0.00%
2020/12/18	0	0.00	1	48.45	46.10	-1	7,645	-0.01%
2020/12/17	12	46.25	13	46.00	46.30	-1	7,137	-0.01%
2020/12/16	0	0.00	3	46.57	46.90	-3	6,983	-0.04%
2020/12/14	14	45.81	14	45.45	46.00	0	6,367	0.00%
2020/12/11	0	0.00	10	45.10	45.40	-10	6,225	-0.16%
2020/12/09	25	42.81	2	42.30	42.20	23	5,573	0.41%
2020/12/08	2	42.85	0	0.00	42.85	2	5,507	0.04%
2020/12/04	2	42.80	0	0.00	43.05	2	5,885	0.03%
2020/12/03	0	0.00	2	42.75	42.75	-2	5,731	-0.03%
2020/12/02	0	0.00	4	42.90	42.55	-4	5,636	-0.07%
2020/12/01	4	41.90	2	42.10	42.50	2	5,581	0.04%
2020/11/25	4	41.90	3	42.35	41.90	1	5,880	0.02%
2020/11/24	0	0.00	1	42.35	42.10	-1	6,174	-0.02%
2020/11/23	1	42.80	11	42.58	42.80	-10	6,054	-0.17%
2020/11/20	10	41.95	10	41.68	41.90	0	5,885	0.00%
2020/11/19	7	40.65	1	40.55	40.70	6	5,592	0.11%
2020/11/18	2	39.03	0	0.00	39.95	2	5,521	0.04%
2020/11/10	3	39.55	0	0.00	39.40	3	6,801	0.04%
2020/11/06	2	39.85	0	0.00	39.30	2	7,464	0.03%
2020/11/05	1	39.65	0	0.00	39.30	1	7,547	0.01%
2020/11/03	1	38.80	0	0.00	39.00	1	7,663	0.01%
2020/10/14	0	0.00	1	39.85	39.65	-1	8,656	-0.01%
2020/10/12	5	37.50	0	0.00	37.50	5	8,885	0.06%
2020/09/28	0	0.00	3	37.90	37.90	-3	10,155	-0.03%
2020/09/25	10	37.80	0	0.00	37.60	10	10,413	0.10%
2020/09/23	5	39.80	3	40.45	39.55	2	10,802	0.02%
2020/09/17	3	40.85	0	0.00	40.85	3	11,195	0.03%
2020/09/16	0	0.00	1	41.65	41.30	-1	11,249	-0.01%
2020/09/15	0	0.00	5	42.40	41.65	-5	11,338	-0.04%
2020/09/14	0	0.00	2	41.90	41.70	-2	11,693	-0.02%
2020/09/11	1	40.45	1	40.70	41.10	0	12,061	0.00%
2020/09/10	9	41.74	8	42.20	40.80	1	12,189	0.01%
2020/09/09	5	41.24	0	0.00	41.15	5	12,078	0.04%
2020/09/08	0	0.00	1	39.95	40.00	-1	11,968	-0.01%
2020/09/04	6	40.57	1	40.50	40.65	5	12,307	0.04%
2020/09/03	10	41.20	2	41.18	41.00	8	12,619	0.06%
2020/09/02	2	41.00	5	41.35	41.15	-3	13,279	-0.02%
2020/09/01	4	40.63	0	0.00	40.60	4	13,354	0.03%
2020/08/28	7	41.55	2	41.55	41.40	5	13,442	0.04%
2020/08/27	1	40.05	0	0.00	40.05	1	13,279	0.01%
2020/08/25	0	0.00	4	39.86	40.10	-4	13,704	-0.03%
2020/08/21	15	38.24	2	38.80	38.50	13	14,062	0.09%
2020/08/20	0	0.00	2	37.95	38.50	-2	14,188	-0.01%
2020/08/19	5	40.36	4	40.26	40.10	1	14,272	0.01%
2020/08/17	10	43.95	27	43.58	43.50	-17	15,335	-0.11%
2020/08/14	25	43.74	12	43.46	43.55	13	15,665	0.08%
2020/08/13	17	43.94	2	43.75	44.00	15	16,035	0.09%
2020/08/12	1	40.95	0	0.00	40.90	1	15,663	0.01%
2020/08/11	2	41.23	1	40.95	41.30	1	15,714	0.01%
2020/08/10	3	41.25	0	0.00	40.60	3	15,931	0.02%
2020/07/24	0	0.00	6	41.90	41.30	-6	17,873	-0.03%
2020/07/21	0	0.00	2	41.00	41.50	-2	17,986	-0.01%
2020/07/17	2	39.55	0	0.00	39.85	2	17,837	0.01%
2020/07/16	0	0.00	4	43.25	43.25	-4	17,635	-0.02%
2020/07/15	0	0.00	1	42.85	42.50	-1	17,423	-0.01%
2020/07/14	6	42.77	1	42.90	42.50	5	17,379	0.03%
2020/07/13	0	0.00	35	43.46	44.50	-35	17,295	-0.20%
2020/07/10	38	42.81	2	42.40	42.50	36	17,133	0.21%
2020/07/09	5	41.70	3	41.32	41.95	2	16,925	0.01%
2020/07/07	1	43.50	0	0.00	43.50	1	16,597	0.01%
2020/07/06	6	45.03	0	0.00	44.00	6	16,597	0.04%
2020/07/03	0	0.00	23	43.12	43.00	-23	16,418	-0.14%
2020/07/02	21	42.85	6	42.68	43.95	15	16,271	0.09%
2020/07/01	9	41.97	4	41.80	41.95	5	15,947	0.03%
2020/06/30	6	40.70	7	40.75	40.60	-1	15,644	-0.01%
2020/06/29	1	40.55	14	40.77	40.65	-13	15,658	-0.08%
2020/06/24	0	0.00	10	40.70	40.50	-10	15,616	-0.06%
2020/06/23	0	0.00	6	41.15	40.65	-6	15,686	-0.04%
2020/06/22	0	0.00	1	40.95	40.55	-1	15,677	-0.01%
2020/06/19	13	41.09	13	40.66	40.50	0	15,803	0.00%
2020/06/18	5	40.33	10	39.37	40.60	-5	15,511	-0.03%
2020/06/17	0	0.00	1	38.40	38.40	-1	15,081	-0.01%
2020/06/16	12	38.17	14	38.52	38.75	-2	15,016	-0.01%
2020/06/15	1	37.75	0	0.00	37.70	1	15,009	0.01%
2020/06/12	5	37.76	5	38.35	37.95	0	14,993	0.00%
2020/06/11	8	38.04	4	38.71	38.20	4	14,908	0.03%
2020/06/10	6	37.63	13	37.73	38.05	-7	14,791	-0.05%
2020/06/09	34	38.00	1	38.50	37.35	33	14,569	0.23%
2020/06/08	2	40.05	2	40.85	40.55	0	13,891	0.00%
2020/06/05	1	40.25	2	40.50	40.80	-1	13,694	-0.01%
2020/06/04	3	40.50	2	40.55	40.35	1	13,703	0.01%
2020/06/03	5	41.47	122	41.54	41.10	-117	13,553	-0.86%	大賣/鉅額交易
2020/06/02	3	41.17	5	41.42	41.00	-2	13,320	-0.02%
2020/06/01	4	41.24	5	42.01	41.85	-1	13,121	-0.01%
2020/05/29	2	40.88	3	41.17	40.60	-1	12,818	-0.01%
2020/05/28	25	41.33	3	41.73	40.55	22	12,660	0.17%
2020/05/27	67	41.76	1	41.60	41.60	66	12,319	0.54%
2020/05/26	42	42.17	51	42.00	41.70	-9	12,135	-0.07%
2020/05/25	55	42.42	3	41.97	42.30	52	11,780	0.44%
2020/05/22	12	39.55	16	39.93	39.80	-4	11,043	-0.04%
2020/05/21	3	38.62	1	38.60	38.85	2	10,233	0.02%
2020/05/20	6	37.09	10	38.53	39.05	-4	9,765	-0.04%
2020/05/19	0	0.00	43	37.20	36.30	-43	9,161	-0.47%
2020/05/14	0	0.00	101	37.31	36.50	-101	8,503	-1.19%	大賣/鉅額交易
2020/05/13	0	0.00	1	36.60	37.45	-1	8,158	-0.01%
2020/05/12	0	0.00	9	35.81	35.85	-9	7,777	-0.12%
2020/05/11	106	35.18	15	33.79	34.90	91	7,351	1.24%	大買/
2020/05/08	47	33.77	47	32.91	33.00	0	6,940	0.00%
2020/05/07	3	31.53	19	31.85	31.95	-16	6,412	-0.25%
2020/05/06	19	31.30	2	31.15	31.25	17	6,293	0.27%
2020/05/05	0	0.00	1	31.05	30.60	-1	6,183	-0.02%
2020/05/04	1	30.65	0	0.00	30.55	1	6,093	0.02%
2020/04/30	0	0.00	1	31.05	31.00	-1	6,073	-0.02%
2020/04/29	4	31.16	0	0.00	30.75	4	6,055	0.07%
2020/04/27	1	30.35	5	29.90	30.80	-4	5,969	-0.07%
2020/04/24	5	29.15	0	0.00	28.95	5	5,749	0.09%
2020/04/22	5	27.60	0	0.00	28.10	5	5,707	0.09%
2020/04/21	0	0.00	5	28.81	27.80	-5	5,660	-0.09%
2020/04/17	2	29.00	1	29.90	28.75	1	5,625	0.02%
2020/04/16	3	28.65	0	0.00	29.10	3	5,528	0.05%
2020/04/14	0	0.00	2	27.80	27.90	-2	5,394	-0.04%
2020/04/13	0	0.00	2	27.60	27.50	-2	5,393	-0.04%
2020/04/10	2	27.90	0	0.00	27.80	2	5,406	0.04%
2020/04/09	3	27.67	0	0.00	27.60	3	5,419	0.06%
2020/04/08	2	26.60	3	26.65	26.80	-1	5,307	-0.02%
2020/04/01	1	24.80	0	0.00	24.95	1	5,183	0.02%
2020/03/31	10	24.80	0	0.00	24.70	10	5,167	0.19%
2020/03/27	0	0.00	2	24.60	24.60	-2	4,988	-0.04%
2020/03/26	3	23.95	1	23.95	24.05	2	4,862	0.04%
2020/03/25	2	24.75	1	25.10	24.30	1	4,773	0.02%
2020/03/24	1	23.65	0	0.00	23.75	1	4,530	0.02%
2020/03/16	0	0.00	1	23.20	23.70	-1	4,396	-0.02%
2020/02/20	0	0.00	0	31.10	31.05	0	5,187	0.00%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/01/30	1	29.05	0	0.00	29.00	1	6,404	0.02%
2020/01/16	5	31.70	0	0.00	31.60	5	6,288	0.08%
2020/01/14	0	0.00	1	31.40	31.40	-1	6,372	-0.02%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/07	0	0.00	0.1	31.25	31.10	-0.1	6,774	0.00%
2020/01/02	0	0.00	6	31.81	31.90	-6	7,116	-0.08%
2019/12/27	0	0.00	2	31.35	31.15	-2	7,464	-0.03%
2019/12/19	1	31.10	0	0.00	31.20	1	7,447	0.01%
2019/12/18	2	31.05	0	0.00	31.10	2	7,423	0.03%
2019/12/16	5	30.85	4	30.80	31.00	1	7,349	0.01%
2019/12/11	0	0.00	340	30.84	30.80	-340	7,033	-4.83%	大賣/鉅額交易
2019/12/03	2	31.65	2	31.60	31.65	0	6,889	0.00%
2019/11/28	60	32.75	20	32.70	32.70	40	6,789	0.59%
2019/11/27	0	0.00	1	32.85	33.15	-1	6,741	-0.01%
2019/11/25	30	33.15	35	32.85	32.60	-5	6,607	-0.08%
2019/11/22	127	32.72	0	0.00	32.55	127	6,450	1.97%	大買/鉅額交易
2019/11/15	1	32.00	1	32.40	31.85	0	6,786	0.00%
2019/11/14	20	31.80	0	0.00	31.85	20	6,799	0.29%
2019/11/13	40	31.95	0	0.00	31.80	40	6,794	0.59%
2019/11/12	40	32.43	25	32.40	32.55	15	6,786	0.22%
2019/11/11	105	32.82	0	0.00	32.55	105	6,729	1.56%	大買/鉅額交易
2019/11/08	6	32.93	1	33.00	32.85	5	6,584	0.08%
2019/11/05	2	32.75	7	32.65	32.75	-5	6,175	-0.08%
2019/11/04	9	32.02	11	31.58	32.05	-2	5,941	-0.03%
2019/11/01	0	0.00	1	29.60	29.70	-1	5,705	-0.02%
2019/10/30	0	0.00	6	30.00	30.00	-6	5,678	-0.11%
2019/10/29	1	30.60	0	0.00	30.50	1	5,603	0.02%
2019/10/22	6	32.22	0	0.00	32.00	6	5,538	0.11%
2019/10/21	0	0.00	16	31.80	32.05	-16	5,473	-0.29%
2019/10/17	1	30.75	0	0.00	31.35	1	5,366	0.02%
2019/10/16	5	30.85	1	31.00	30.85	4	5,349	0.07%
2019/10/15	2	31.45	1	31.65	30.90	1	5,293	0.02%
2019/10/14	8	31.01	3	31.12	31.00	5	5,017	0.10%
2019/10/07	2	30.90	2	30.45	30.90	0	4,709	0.00%
2019/10/03	3	30.07	3	30.15	30.10	0	4,570	0.00%
2019/10/02	4	29.10	4	29.40	29.40	0	4,302	0.00%
2019/09/10	2	28.35	0	0.00	29.00	2	4,647	0.04%
2019/09/03	0	0.00	2	28.60	28.95	-2	4,617	-0.04%
2019/09/02	13	28.20	0	0.00	28.25	13	4,558	0.29%
2019/08/30	17	27.99	0	0.00	27.90	17	4,556	0.37%
2019/08/28	1	28.00	0	0.00	28.05	1	4,513	0.02%
2019/08/23	3	30.43	0	0.00	30.30	3	4,475	0.07%
2019/08/22	1	31.90	1	31.95	30.80	0	4,316	0.00%
2019/08/15	1	32.70	2	33.10	32.50	-1	4,190	-0.02%
2019/08/14	1	32.80	1	33.20	32.70	0	4,184	0.00%
2019/08/13	1	31.30	10	31.75	32.35	-9	4,226	-0.21%
2019/08/05	2	32.25	0	0.00	32.25	2	4,458	0.04%
2019/07/29	1	34.65	1	34.80	34.50	0	4,631	0.00%
2019/07/26	1	34.75	0	0.00	34.75	1	4,692	0.02%
2019/07/24	6	35.03	2	34.95	35.35	4	4,741	0.08%
2019/07/23	1	34.75	1	34.75	34.75	0	4,753	0.00%
2019/07/22	1	34.80	1	34.95	34.80	0	4,803	0.00%
2019/07/15	1	35.70	0	0.00	35.35	1	5,215	0.02%
2019/07/11	0	0.00	1	34.90	34.65	-1	5,449	-0.02%
2019/07/10	1	34.25	0	0.00	34.10	1	5,479	0.02%
2019/07/09	0	0.00	2	33.60	33.70	-2	5,638	-0.04%
2019/07/05	3	34.47	1	34.40	34.55	2	5,925	0.03%
2019/07/04	1	34.60	1	34.60	34.60	0	6,265	0.00%
2019/07/02	0	0.00	1	34.25	33.95	-1	6,845	-0.01%
2019/07/01	3	34.02	2	33.98	34.05	1	6,896	0.01%
2019/06/28	8	33.35	0	0.00	33.30	8	6,902	0.12%
2019/06/27	1	33.35	1	33.35	33.60	0	7,033	0.00%
2019/06/24	0	0.00	1	33.70	33.75	-1	7,343	-0.01%
2019/06/21	1	33.70	2	34.13	33.60	-1	7,380	-0.01%
2019/06/19	1	32.50	1	32.50	32.50	0	7,366	0.00%
2019/06/17	1	32.15	1	32.20	32.25	0	7,868	0.00%
2019/06/14	2	32.33	2	32.45	32.20	0	7,933	0.00%
2019/06/13	2	32.65	2	32.58	32.65	0	7,961	0.00%
2019/06/12	2	32.30	7	32.24	32.30	-5	7,865	-0.06%
2019/06/11	6	31.85	1	31.75	31.70	5	7,877	0.06%
2019/06/05	1	31.30	1	31.60	31.30	0	8,334	0.00%
2019/06/04	1	31.10	1	31.40	31.10	0	8,331	0.00%
2019/06/03	0	0.00	1	31.20	31.05	-1	8,323	-0.01%
2019/05/30	2	31.95	2	32.20	31.95	0	8,176	0.00%
2019/05/29	3	32.40	3	32.28	32.70	0	8,135	0.00%
2019/05/28	3	31.40	2	31.20	31.10	1	8,068	0.01%
2019/05/27	2	30.10	4	30.58	30.95	-2	8,098	-0.02%
2019/05/20	1	33.95	1	33.80	33.65	0	7,855	0.00%
2019/05/17	1	34.50	1	34.55	34.50	0	7,864	0.00%
2019/05/16	3	34.15	0	0.00	34.05	3	7,855	0.04%
2019/05/10	0	0.00	1	34.10	33.95	-1	7,912	-0.01%
2019/05/09	1	35.90	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.15	5	36.25	36.60	-4	7,993	-0.05%
2019/05/07	0	0.00	1	36.85	36.95	-1	8,205	-0.01%
2019/05/06	1	36.60	0	0.00	36.70	1	8,284	0.01%
2019/05/03	4	37.85	0	0.00	37.90	4	8,241	0.05%
2019/05/02	0	0.00	1	37.40	37.40	-1	8,187	-0.01%
2019/04/30	3	36.80	2	36.48	36.95	1	8,159	0.01%
2019/04/25	2	37.83	1	38.15	37.85	1	8,169	0.01%
2019/04/23	0	0.00	3	37.38	37.80	-3	8,109	-0.04%
2019/04/19	6	38.31	11	38.25	38.35	-5	8,029	-0.06%
2019/04/18	3	37.90	1	37.65	37.35	2	7,983	0.03%
2019/04/12	2	36.10	1	36.30	36.30	1	7,588	0.01%
2019/04/11	11	37.40	1	36.85	36.20	10	7,488	0.13%
2019/04/09	5	36.97	38	36.86	37.20	-33	6,956	-0.47%
2019/04/08	4	35.26	0	0.00	35.95	4	6,570	0.06%
2019/04/03	2	34.50	2	34.55	34.50	0	6,398	0.00%
2019/04/02	10	34.45	0	0.00	34.15	10	6,334	0.16%
2019/03/29	10	34.95	0	0.00	34.50	10	6,158	0.16%
2019/03/28	2	34.60	12	34.48	34.60	-10	6,093	-0.16%
2019/03/26	2	33.65	2	34.03	33.60	0	6,351	0.00%
2019/03/25	1	33.75	1	33.80	33.75	0	6,341	0.00%
2019/03/22	4	34.14	4	34.60	33.80	0	6,338	0.00%
2019/03/21	12	35.30	3	35.60	35.10	9	6,491	0.14%
2019/03/20	3	34.55	3	34.22	34.55	0	7,202	0.00%
2019/03/18	0	0.00	20	34.40	34.10	-20	7,276	-0.27%
2019/03/12	4	34.59	30	34.35	34.70	-26	7,213	-0.36%
2019/03/11	31	33.26	1	33.30	33.55	30	7,122	0.42%
2019/03/07	1	32.60	1	33.20	32.60	0	7,370	0.00%
2019/03/04	1	33.15	0	0.00	32.70	1	7,753	0.01%
2019/02/21	2	33.10	1	33.25	33.10	1	8,252	0.01%
2019/02/19	10	33.20	1	33.20	33.00	9	8,725	0.10%
2019/02/14	10	33.00	4	33.00	32.95	6	9,148	0.07%
2019/02/13	4	32.95	0	0.00	33.00	4	9,185	0.04%
2019/01/30	1	32.15	2	32.53	32.15	-1	9,556	-0.01%
2019/01/29	5	32.44	4	32.36	32.45	1	9,548	0.01%
2019/01/28	1	32.10	5	32.28	32.10	-4	9,420	-0.04%
2019/01/25	1	30.80	1	30.60	30.80	0	9,325	0.00%
2019/01/24	1	29.90	1	30.05	29.90	0	9,306	0.00%
2019/01/22	4	29.58	1	29.95	29.40	3	9,377	0.03%
2019/01/21	1	29.95	1	29.75	29.75	0	9,400	0.00%
2019/01/18	0	0.00	2	29.00	29.55	-2	9,444	-0.02%
2019/01/15	1	30.30	1	30.25	30.30	0	9,452	0.00%
2019/01/14	1	29.95	1	29.80	29.95	0	9,470	0.00%
2019/01/11	0	0.00	1	30.05	29.55	-1	9,515	-0.01%
2019/01/10	1	31.15	1	30.80	30.70	0	9,456	0.00%
2019/01/09	1	30.75	0	0.00	30.55	1	9,464	0.01%
2019/01/08	3	29.98	3	30.10	29.80	0	9,483	0.00%
2019/01/07	0	0.00	1	29.65	29.60	-1	9,469	-0.01%
2019/01/04	1	29.05	0	0.00	29.00	1	9,580	0.01%
2019/01/03	2	30.38	1	30.80	30.30	1	9,665	0.01%
2018/12/27	0	0.00	1	30.40	30.25	-1	9,932	-0.01%
2018/12/25	1	30.30	0	0.00	30.25	1	10,109	0.01%
2018/12/20	2	30.80	2	30.10	29.70	0	10,349	0.00%
2018/12/19	2	31.85	2	32.28	31.85	0	10,170	0.00%
2018/12/18	20	31.90	20	31.70	31.90	0	10,041	0.00%
2018/12/17	1	32.05	0	0.00	32.20	1	10,053	0.01%
2018/12/14	5	32.95	2	32.08	31.85	3	10,062	0.03%
2018/12/13	2	34.90	5	34.83	33.50	-3	9,881	-0.03%
2018/12/12	1	32.25	0	0.00	32.60	1	8,813	0.01%
2018/12/11	2	31.88	2	32.53	32.00	0	8,820	0.00%
2018/12/05	41	32.96	40	32.86	32.70	1	8,855	0.01%
2018/12/04	5	33.50	5	33.86	33.45	0	8,873	0.00%
2018/12/03	4	33.53	6	33.13	33.50	-2	8,805	-0.02%
2018/11/29	2	31.73	5	32.20	31.50	-3	8,644	-0.03%
2018/11/28	5	32.75	0	0.00	31.80	5	8,697	0.06%
2018/11/27	2	32.00	1	32.15	32.40	1	8,626	0.01%
2018/11/26	2	31.45	2	30.93	31.45	0	8,659	0.00%
2018/11/20	20	31.38	20	31.83	31.60	0	8,677	0.00%
2018/11/19	4	32.81	4	32.13	32.00	0	8,643	0.00%
2018/11/16	0	0.00	1	32.10	32.00	-1	8,521	-0.01%
2018/11/14	6	30.07	6	30.39	30.40	0	8,442	0.00%
2018/11/12	0	0.00	5	29.15	28.20	-5	8,185	-0.06%
2018/11/09	12	27.65	8	27.48	28.30	4	8,118	0.05%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	2	25.40	2	25.33	25.40	0	7,820	0.00%
2018/11/06	2	25.63	1	25.00	24.95	1	7,996	0.01%
2018/11/05	1	26.10	1	26.60	26.05	0	8,003	0.00%
2018/11/01	2	25.30	3	25.25	25.30	-1	7,918	-0.01%
2018/10/31	2	24.33	1	24.35	24.40	1	7,903	0.01%
2018/10/30	3	23.50	3	23.32	23.50	0	7,954	0.00%
2018/10/26	1	22.30	1	22.95	22.55	0	8,112	0.00%
2018/10/22	2	24.40	2	24.20	24.40	0	8,349	0.00%
2018/10/15	2	24.50	2	24.65	24.50	0	9,156	0.00%
2018/10/12	1	24.00	1	24.00	24.00	0	9,258	0.00%
2018/10/11	1	23.60	0	0.00	23.60	1	9,310	0.01%
2018/10/08	2	26.53	2	26.60	26.65	0	9,758	0.00%
2018/10/02	1	28.40	1	28.70	28.95	0	11,130	0.00%
2018/09/26	2	32.05	2	32.15	32.05	0	10,852	0.00%
2018/09/25	1	31.45	0	0.00	31.30	1	10,826	0.01%
2018/09/21	1	31.05	1	31.10	31.05	0	10,816	0.00%
2018/09/20	1	31.55	1	31.60	31.55	0	10,780	0.00%
2018/09/18	1	32.00	1	32.30	32.00	0	10,667	0.00%
2018/09/11	1	30.60	0	0.00	31.95	1	10,650	0.01%
2018/09/10	0	0.00	4	32.05	32.05	-4	10,611	-0.04%
2018/09/04	0	0.00	1	36.15	36.00	-1	10,692	-0.01%
2018/08/31	2	36.75	2	36.78	36.70	0	10,639	0.00%
2018/08/29	0	0.00	1	36.10	35.70	-1	10,814	-0.01%
2018/08/28	0	0.00	1	35.20	35.50	-1	10,829	-0.01%
2018/08/27	3	35.52	1	35.70	35.15	2	10,920	0.02%
2018/08/15	4	37.85	4	37.96	37.90	0	11,589	0.00%
2018/08/13	1	35.65	0	0.00	35.50	1	12,287	0.01%
2018/08/09	1	38.90	1	39.30	38.60	0	12,281	0.00%
2018/08/07	1	38.85	2	38.63	38.85	-1	12,422	-0.01%
2018/08/03	2	39.00	2	38.40	39.00	0	12,550	0.00%
2018/08/02	0	0.00	1	37.80	37.65	-1	12,638	-0.01%
2018/08/01	2	39.63	4	39.73	39.10	-2	12,681	-0.02%
2018/07/31	2	38.88	2	39.28	39.25	0	12,843	0.00%
2018/07/30	10	39.97	9	38.90	38.85	1	13,019	0.01%
2018/07/27	7	40.01	6	40.00	40.05	1	12,973	0.01%
2018/07/26	15	39.98	17	40.12	40.70	-2	12,803	-0.02%
2018/07/25	1	38.40	1	39.00	37.90	0	12,359	0.00%
2018/07/24	3	38.25	2	38.25	38.30	1	12,307	0.01%
2018/07/23	0	0.00	1	38.00	37.60	-1	12,360	-0.01%
2018/07/20	5	38.41	5	38.19	38.35	0	12,460	0.00%
2018/07/19	1	37.00	1	38.00	37.15	0	12,298	0.00%
2018/07/18	2	38.50	3	38.88	37.80	-1	12,405	-0.01%
2018/07/17	4	38.49	3	38.63	38.90	1	12,362	0.01%
2018/07/16	4	38.64	13	38.27	38.65	-9	12,343	-0.07%
2018/07/13	6	38.08	3	37.77	37.05	3	11,991	0.03%
2018/07/12	6	37.38	1	37.00	37.55	5	11,975	0.04%
2018/07/11	3	35.98	22	36.98	37.15	-19	11,380	-0.17%
2018/07/06	0	0.00	2	31.20	31.20	-2	11,464	-0.02%
2018/07/05	5	32.95	0	0.00	32.25	5	11,945	0.04%
2018/07/03	0	0.00	10	32.45	32.10	-10	13,006	-0.08%
2018/06/29	0	0.00	2	34.00	33.90	-2	13,399	-0.01%
2018/06/28	1	33.70	1	33.65	33.70	0	13,502	0.00%
2018/06/25	2	34.15	2	34.88	33.80	0	13,903	0.00%
2018/06/22	1	33.20	1	33.90	33.20	0	13,990	0.00%
2018/06/21	1	33.50	1	33.65	33.50	0	14,047	0.00%
2018/06/19	1	34.30	0	0.00	33.75	1	14,119	0.01%
2018/06/15	7	35.52	2	35.65	35.20	5	14,158	0.04%
2018/06/14	2	34.85	1	35.15	34.85	1	14,071	0.01%
2018/06/13	21	35.64	23	35.29	34.70	-2	14,041	-0.01%
2018/06/12	13	35.70	13	36.08	35.45	0	14,084	0.00%
2018/06/11	11	36.07	11	35.97	35.40	0	13,952	0.00%
2018/06/08	7	35.76	4	35.74	35.85	3	13,940	0.02%
2018/06/06	4	35.93	4	36.18	35.70	0	13,746	0.00%
2018/06/05	0	0.00	0.2	35.85	35.75	-0.2	13,586	0.00%
2018/06/04	0	0.00	2	37.00	36.30	-2	13,518	-0.01%
2018/06/01	3	36.20	13	35.85	36.20	-10	13,373	-0.07%
2018/05/30	2	34.50	1.3	34.69	34.40	0.7	13,214	0.01%
2018/05/29	4	35.53	3	35.87	35.20	1	13,382	0.01%
2018/05/28	8	34.90	1	35.00	34.90	7	13,185	0.05%
2018/05/24	1	33.80	0	0.00	34.00	1	12,837	0.01%
2018/05/23	0	0.00	2.3	34.41	34.05	-2.3	12,805	-0.02%
2018/05/22	3	34.83	5	34.39	35.20	-2	12,626	-0.02%
2018/05/21	5	31.37	5	31.70	32.00	0	12,098	0.00%
2018/05/18	0	0.00	2	31.60	30.60	-2	11,960	-0.02%
2018/05/17	2	31.30	1	30.85	30.85	1	11,992	0.01%
2018/05/15	1.1	31.91	1	32.25	31.90	0.1	12,099	0.00%
2018/05/14	1	31.75	1	32.15	31.75	0	12,428	0.00%
2018/05/10	4	32.16	3	32.20	32.20	1	12,735	0.01%
2018/05/08	3.1	31.55	4	31.61	31.55	-0.9	14,501	-0.01%
2018/05/07	1	31.60	0	0.00	31.20	1	14,808	0.01%
2018/05/04	1	33.10	1	33.65	33.10	0	14,713	0.00%
2018/05/02	1.2	33.06	1	33.30	33.00	0.2	14,712	0.00%
2018/04/30	3	33.05	3	33.00	33.05	0	14,683	0.00%
2018/04/26	0.1	32.10	0	0.00	32.00	0.1	15,227	0.00%
2018/04/25	2	34.55	2	34.93	34.50	0	15,131	0.00%
2018/04/24	1.1	34.02	1	34.65	34.00	0.1	15,052	0.00%
2018/04/20	6	34.85	0	0.00	34.65	6	14,749	0.04%
2018/04/18	21	35.97	21	35.78	34.70	0	14,658	0.00%
2018/04/17	2	36.05	0	0.00	35.50	2	14,648	0.01%
2018/04/13	5	36.28	3	36.15	36.30	2	14,611	0.01%
2018/04/12	10	36.55	3	36.78	36.20	7	14,567	0.05%
2018/04/11	11	37.49	0	0.00	35.30	11	14,156	0.08%
2018/04/10	4.2	38.72	1	38.60	38.20	3.2	13,821	0.02%
2018/04/09	11	42.90	0	0.00	40.50	11	13,502	0.08%
2018/04/03	7	45.50	5	46.50	45.00	2	13,180	0.02%
2018/03/31	1	49.80	1	50.50	49.80	0	12,835	0.00%
2018/03/30	2	50.00	6	50.44	50.00	-4	12,756	-0.03%
2018/03/29	10	49.30	10	49.30	48.25	0	12,456	0.00%
2018/03/27	2	49.65	2	49.85	49.85	0	12,570	0.00%
2018/03/26	0	0.00	15	48.50	48.40	-15	12,396	-0.12%
2018/03/22	0	0.00	5	49.20	48.55	-5	12,284	-0.04%
2018/03/21	5	48.50	16	48.55	48.50	-11	12,226	-0.09%
2018/03/20	6	47.30	0	0.00	47.60	6	12,144	0.05%
2018/03/19	0	0.00	5	47.40	46.90	-5	12,264	-0.04%
2018/03/16	6	46.77	1	46.70	47.10	5	12,420	0.04%
2018/03/13	2	45.80	0	0.00	46.00	2	12,882	0.02%
2018/03/12	0	0.00	2	45.60	45.60	-2	13,218	-0.02%
2018/03/09	1	45.95	5	45.95	45.95	-4	13,279	-0.03%
2018/03/08	1	44.80	0	0.00	44.60	1	13,215	0.01%
2018/03/07	0	0.00	1	44.50	44.15	-1	13,213	-0.01%
2018/03/06	3	45.50	0	0.00	45.50	3	13,345	0.02%
2018/03/02	4	44.14	0	0.00	44.55	4	13,462	0.03%
2018/03/01	9	46.44	0	0.00	46.10	9	13,309	0.07%
2018/02/23	0	0.00	20	48.10	47.80	-20	13,931	-0.14%
2018/02/22	6	48.90	0	0.00	48.10	6	14,128	0.04%
2018/02/21	28	49.08	50	47.78	50.50	-22	14,260	-0.15%
2018/02/12	45	46.79	0.3	46.35	46.15	44.7	14,596	0.31%
2018/02/09	0	0.00	0.2	46.80	46.50	-0.2	15,312	0.00%
2018/02/07	0	0.00	10	48.90	49.00	-10	17,249	-0.06%
2018/02/06	12.2	45.97	10	44.13	46.50	2.2	17,155	0.01%
2018/02/05	5	48.00	0	0.00	48.50	5	16,883	0.03%
2018/02/02	2	49.70	1	50.20	49.70	1	16,783	0.01%
2018/02/01	18	53.63	4	52.33	51.40	14	16,594	0.08%
2018/01/31	11	54.75	28	56.60	53.10	-17	16,249	-0.10%
2018/01/30	22	53.64	14	53.44	53.10	8	14,707	0.05%
2018/01/29	3	51.50	3	51.93	51.50	0	14,188	0.00%
2018/01/26	1	49.85	1	50.00	49.85	0	14,070	0.00%
2018/01/25	3	50.13	1	51.70	49.50	2	14,094	0.01%
2018/01/24	2	51.20	2	50.75	51.20	0	14,062	0.00%
2018/01/23	12.1	51.82	1	53.50	50.30	11.1	14,143	0.08%
2018/01/22	5.2	52.49	10	51.90	53.40	-4.8	13,899	-0.03%
2018/01/19	6	48.00	6	48.30	48.80	0	13,640	0.00%
2018/01/18	1	46.95	0	0.00	47.35	1	13,612	0.01%
2018/01/17	0	0.00	9	48.63	48.30	-9	13,689	-0.07%
2018/01/16	7	48.18	1	48.30	48.15	6	13,914	0.04%
2018/01/15	11	49.25	3	48.70	48.60	8	13,971	0.06%
2018/01/12	1	50.30	17	50.47	49.95	-16	13,983	-0.11%
2018/01/11	0	0.00	15	50.27	49.45	-15	13,887	-0.11%
2018/01/10	19	48.91	19	48.91	49.40	0	13,737	0.00%
2018/01/08	0	0.00	10	46.80	47.50	-10	13,458	-0.07%
2018/01/05	10	46.30	0	0.00	46.30	10	13,568	0.07%
2018/01/04	1	46.20	1	47.00	45.80	0	13,668	0.00%
2018/01/03	5	45.35	0	0.00	46.35	5	13,721	0.04%
2018/01/02	0	0.00	4	45.65	45.55	-4	13,633	-0.03%