南電 (8046)-華南永昌-忠孝券商分點個股進出

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

南電

(8046)

可現股當沖

股價
171.5
漲跌
▼7.5
漲幅
-4.19%
成交量
6,165張
產業
上市電子零組件類股
1403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

南電 (8046)籌碼相關－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/04/19	0	0.00	1	171.00	171.50	-1	2,634	-0.04%
2024/04/18	0.3	181.17	0	0.00	179.00	0.3	2,557	0.01%
2024/04/16	0.1	184.00	0	0.00	185.00	0.1	2,493	0.00%
2024/04/15	0.6	193.50	0	0.00	190.50	0.6	2,500	0.02%
2024/04/12	0.1	201.00	0	0.00	199.00	0.1	2,528	0.00%
2024/03/27	0.1	203.02	0	0.00	202.00	0.1	2,823	0.00%
2024/03/20	0.1	213.00	0	0.00	212.50	0.1	3,096	0.00%
2024/03/18	0.1	207.50	0	0.00	211.00	0.1	3,115	0.00%
2024/03/14	0	0.00	1	203.50	206.00	-1	3,108	-0.03%
2024/03/13	1	209.50	0	0.00	203.00	1	3,126	0.03%
2024/03/11	0.1	207.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/08	1	206.50	1	205.50	206.50	0	3,322	0.00%
2024/03/06	0	0.00	0.2	207.00	206.00	-0.2	3,388	-0.01%
2024/02/27	0.2	211.67	0	0.00	210.50	0.2	3,424	0.00%
2024/02/26	0	222.00	1.1	221.03	221.00	-1.1	3,357	-0.03%
2024/02/22	0	0.00	1	225.00	225.00	-1	3,425	-0.03%
2024/02/20	0.2	230.50	0	0.00	229.50	0.2	3,414	0.01%
2024/02/19	13.1	231.27	1	230.50	230.50	12.1	3,454	0.35%
2024/02/15	0.2	221.00	0	0.00	224.50	0.2	3,465	0.00%
2024/01/26	0.2	225.00	0	225.00	225.00	0.2	3,738	0.00%
2024/01/17	0.2	219.50	0	0.00	218.50	0.2	3,917	0.00%
2024/01/11	0.1	227.00	0	0.00	228.00	0.1	3,931	0.00%
2024/01/10	0	0.00	1	225.00	225.50	-1	3,980	-0.03%
2024/01/08	1	228.87	1	224.50	224.50	0	3,978	0.00%
2024/01/05	1	231.00	0	0.00	227.00	1	3,914	0.03%
2024/01/04	0.3	235.08	2	240.00	231.00	-1.7	3,860	-0.04%
2024/01/02	1	251.00	1	254.00	250.00	0	3,822	0.00%
2023/12/28	0	0.00	0	249.50	248.00	0	3,827	0.00%
2023/12/11	0.1	252.50	6	252.50	252.50	-5.9	4,415	-0.13%
2023/12/07	1	248.50	0	0.00	247.00	1	4,529	0.02%
2023/12/06	1	249.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	0	0.00	5	252.30	252.50	-5	4,476	-0.11%
2023/12/04	4.2	249.43	0	0.00	250.50	4.2	4,364	0.10%
2023/12/01	0	0.00	4	244.50	249.50	-4	4,269	-0.09%
2023/11/30	7	248.36	1	248.50	248.00	6	4,251	0.14%
2023/11/29	5	251.00	0	0.00	251.00	5	4,252	0.12%
2023/11/21	3	243.00	3	242.50	242.50	0	4,264	0.00%
2023/11/20	0	0.00	1	238.50	239.00	-1	4,280	-0.02%
2023/11/06	1	236.50	0	0.00	237.00	1	4,201	0.02%
2023/10/24	0	0.00	1	238.00	238.00	-1	4,327	-0.02%
2023/10/19	0	0.00	0.1	246.50	242.50	-0.1	4,421	0.00%
2023/10/16	0.1	251.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/05	1	261.50	1	260.50	260.50	0	5,050	0.00%
2023/10/02	0	268.00	0	0.00	267.50	0	5,179	0.00%
2023/09/28	0	0.00	1	269.00	266.50	-1	5,182	-0.02%
2023/09/25	1	268.00	1.2	269.58	269.00	-0.2	5,186	0.00%
2023/09/22	1	263.50	1	265.50	267.00	0	5,138	0.00%
2023/09/20	1	268.00	0.2	267.50	260.50	0.8	5,100	0.02%
2023/09/19	1	273.50	0	0.00	271.00	1	5,047	0.02%
2023/09/18	1.1	271.90	0	0.00	272.50	1.1	4,983	0.02%
2023/09/12	0.2	258.00	1	257.50	260.50	-0.8	4,689	-0.02%
2023/09/11	1	248.50	1	251.00	251.00	0	4,724	0.00%
2023/09/08	0	0.00	0.1	251.00	249.00	-0.1	4,791	0.00%
2023/09/07	1	252.00	0	0.00	250.00	1	4,860	0.02%
2023/09/06	0	0.00	3	248.00	249.00	-3	4,890	-0.06%
2023/09/04	0	0.00	2	242.00	250.00	-2	5,054	-0.04%
2023/09/01	0	0.00	4	239.50	243.00	-4	5,138	-0.08%
2023/08/30	1	243.00	0	0.00	243.00	1	5,299	0.02%
2023/08/29	9	243.83	0	0.00	244.00	9	5,405	0.17%
2023/08/24	1	240.50	0	0.00	239.50	1	5,579	0.02%
2023/08/22	0	0.00	1	231.00	229.50	-1	5,872	-0.02%
2023/08/18	0	0.00	0	231.50	231.00	0	6,247	0.00%
2023/08/16	2	237.00	1	236.00	236.00	1	6,441	0.02%
2023/08/14	0	0.00	1	229.50	232.00	-1	6,639	-0.02%
2023/08/10	0	0.00	1	245.00	238.50	-1	6,828	-0.01%
2023/08/07	0.2	252.00	0	0.00	250.50	0.2	6,877	0.00%
2023/08/02	3	252.17	2	254.50	251.50	1	7,040	0.01%
2023/08/01	2	249.00	2	253.50	249.50	0	7,091	0.00%
2023/07/31	1	255.50	2	252.00	248.00	-1	7,135	-0.01%
2023/07/28	2	252.75	1	253.50	254.50	1	7,229	0.01%
2023/07/27	1	250.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	0	0.00	3	258.83	254.50	-3	7,344	-0.04%
2023/07/25	0.1	261.00	0	0.00	258.00	0.1	7,480	0.00%
2023/07/24	3	264.50	0	0.00	261.50	3	7,518	0.04%
2023/07/20	0	0.00	1.1	269.36	267.00	-1.1	7,689	-0.01%
2023/07/18	31.3	276.59	15	275.27	275.50	16.3	7,678	0.21%
2023/07/17	0	263.00	0	0.00	262.50	0	7,491	0.00%
2023/07/14	0	0.00	0.6	266.00	266.00	-0.6	7,540	-0.01%
2023/07/13	12	266.25	1.1	261.00	264.50	10.9	7,468	0.15%
2023/07/11	0	0.00	1	246.00	247.00	-1	7,336	-0.01%
2023/07/07	5.2	247.19	0	0.00	246.50	5.2	7,447	0.07%
2023/07/06	0	0.00	1	260.50	255.50	-1	7,352	-0.01%
2023/07/05	2	264.00	0	0.00	261.50	2	7,356	0.03%
2023/07/04	0	0.00	0.1	264.00	262.00	-0.1	7,334	0.00%
2023/06/29	0.2	264.25	0	0.00	262.50	0.2	7,637	0.00%
2023/06/28	0.1	268.50	0	0.00	262.00	0.1	7,679	0.00%
2023/06/21	2	278.50	0	0.00	278.00	2	8,025	0.02%
2023/06/19	0.1	280.00	0	0.00	278.00	0.1	8,249	0.00%
2023/06/16	0	280.00	0	0.00	279.50	0	8,322	0.00%
2023/06/15	1	281.50	2	286.25	281.00	-1	8,296	-0.01%
2023/06/14	0	0.00	1	295.00	293.50	-1	8,249	-0.01%
2023/06/13	3	291.50	0	0.00	293.00	3	8,253	0.04%
2023/06/12	1	285.00	0	0.00	286.00	1	8,243	0.01%
2023/06/08	0.1	281.50	2	281.00	282.00	-1.9	8,401	-0.02%
2023/06/07	2	292.00	2	290.00	290.00	0	8,463	0.00%
2023/06/06	1	299.00	6	301.25	296.50	-5	8,514	-0.06%
2023/06/05	14	305.71	4	307.38	305.00	10	8,504	0.12%
2023/06/02	0	0.00	2	305.75	308.00	-2	8,495	-0.02%
2023/06/01	2	298.00	0	0.00	298.50	2	8,464	0.02%
2023/05/31	3	300.17	2	300.50	303.00	1	8,667	0.01%
2023/05/30	4.1	295.51	3	298.83	294.00	1.1	8,725	0.01%
2023/05/29	3	303.83	1	301.50	302.50	2	8,686	0.02%
2023/05/26	2	305.75	2	307.25	303.00	0	8,597	0.00%
2023/05/25	1	303.50	5.4	301.61	302.50	-4.4	8,464	-0.05%
2023/05/24	7	290.71	9	288.33	292.00	-2	8,223	-0.02%
2023/05/23	1	282.00	1	288.50	289.00	0	8,138	0.00%
2023/05/22	6.2	287.04	3	282.00	281.50	3.2	8,079	0.04%
2023/05/19	1.1	292.77	2	291.00	293.00	-0.9	7,965	-0.01%
2023/05/18	1	287.00	0	0.00	285.50	1	7,929	0.01%
2023/05/17	1	290.99	0.2	288.33	286.50	0.8	7,927	0.01%
2023/05/16	0	289.50	0	0.00	288.50	0	7,854	0.00%
2023/05/15	1	281.02	2	286.50	281.00	-1	7,773	-0.01%
2023/05/12	2	286.42	4	283.88	287.00	-2	7,789	-0.03%
2023/05/11	1	278.09	1.1	282.45	278.00	-0.1	7,758	0.00%
2023/05/10	2.1	283.04	0	0.00	282.50	2.1	7,761	0.03%
2023/05/09	0.3	285.84	19	286.05	287.50	-18.8	7,767	-0.24%
2023/05/08	3	280.17	3	284.33	281.00	0	7,773	0.00%
2023/05/05	1	276.00	1	275.00	277.50	0	7,758	0.00%
2023/05/04	10	268.45	12	269.50	272.50	-2	7,857	-0.03%
2023/05/03	4	276.38	2	276.75	276.00	2	7,900	0.03%
2023/05/02	0	0.00	3	278.17	277.50	-3	7,915	-0.04%
2023/04/28	1	274.50	1	276.50	274.50	0	7,942	0.00%
2023/04/26	0	0.00	1	268.00	269.00	-1	7,812	-0.01%
2023/04/25	1	264.00	1.1	270.05	258.00	-0.1	7,838	0.00%
2023/04/24	0	0.00	1.1	266.02	268.50	-1.1	7,743	-0.01%
2023/04/21	2	258.75	2	259.25	260.00	0	7,734	0.00%
2023/04/20	1.1	256.91	0.1	255.50	255.00	1	7,732	0.01%
2023/04/18	0.1	263.50	1	264.00	263.00	-0.9	7,907	-0.01%
2023/04/17	1.5	265.00	1	263.50	264.50	0.5	8,079	0.01%
2023/04/14	2	264.25	1	267.00	263.00	1	8,253	0.01%
2023/04/13	0	0.00	1	268.50	264.00	-1	8,265	-0.01%
2023/04/12	1	274.50	0	0.00	274.50	1	8,201	0.01%
2023/04/11	0	0.00	0.1	275.00	274.00	-0.1	8,246	0.00%
2023/04/10	0	0.00	1	277.50	275.50	-1	8,270	-0.01%
2023/04/07	2	274.00	1	274.50	274.00	1	8,272	0.01%
2023/03/30	0	0.00	4	276.50	281.00	-4	8,315	-0.05%
2023/03/29	4.1	272.02	60	277.00	272.00	-55.9	8,478	-0.66%
2023/03/28	61	273.25	4	276.75	273.50	57	8,836	0.65%
2023/03/27	0.2	281.00	0	0.00	285.50	0.2	8,862	0.00%
2023/03/24	2	288.24	3.1	288.52	286.50	-1.1	9,014	-0.01%
2023/03/23	2	279.25	0.2	276.00	280.50	1.8	8,871	0.02%
2023/03/22	3	276.00	2.2	273.30	275.50	0.8	8,921	0.01%
2023/03/21	2.6	265.50	1	269.00	269.00	1.6	8,944	0.02%
2023/03/20	1	263.50	0	0.00	262.50	1	8,933	0.01%
2023/03/16	0	0.00	2	258.00	259.00	-2	9,229	-0.02%
2023/03/14	1	264.50	1	260.00	260.00	0	9,712	0.00%
2023/03/13	2	266.50	0	0.00	266.00	2	9,889	0.02%
2023/03/10	1	262.50	27	264.72	260.00	-26	9,931	-0.26%
2023/03/09	7	266.43	81	267.67	266.50	-74	10,174	-0.73%
2023/03/08	2	262.75	1	264.00	263.00	1	10,063	0.01%
2023/03/06	0	0.00	2	264.75	261.00	-2	10,128	-0.02%
2023/03/03	2	259.75	2	259.75	259.00	0	10,261	0.00%
2023/03/02	1	242.00	2	249.00	250.50	-1	10,165	-0.01%
2023/03/01	1	232.50	2	238.50	240.50	-1	10,116	-0.01%
2023/02/23	0.1	242.50	0	0.00	243.00	0.1	10,183	0.00%
2023/02/22	1	243.00	0	0.00	240.00	1	10,408	0.01%
2023/02/21	100.1	247.20	0	0.00	247.00	100.1	10,602	0.94%
2023/02/16	0	0.00	1	246.00	247.50	-1	11,793	-0.01%
2023/02/15	0	0.00	0	240.67	244.00	0	11,900	0.00%
2023/02/14	0	0.00	0	241.00	238.50	0	11,952	0.00%
2023/02/10	0	0.00	1	239.00	237.00	-1	12,572	-0.01%
2023/02/09	3	243.33	2	243.25	243.00	1	12,694	0.01%
2023/02/08	0	0.00	190	244.59	244.00	-190	12,976	-1.46%	大賣/鉅額交易
2023/02/07	1	241.00	1	242.00	244.00	0	13,058	0.00%
2023/02/06	60.1	242.50	1	239.00	239.00	59.1	13,207	0.45%
2023/02/03	21	255.36	2	258.25	255.00	19	13,161	0.14%
2023/02/02	9	259.94	9	258.22	264.50	0	13,207	0.00%
2023/02/01	8	252.50	2	256.25	255.50	6	13,225	0.05%
2023/01/31	61	244.89	2	244.50	243.00	59	13,197	0.45%
2023/01/30	51	242.05	0	0.00	246.00	51	13,404	0.38%
2023/01/16	3	232.67	3	232.00	233.00	0	13,839	0.00%
2023/01/13	1	234.50	0	0.00	230.00	1	14,000	0.01%
2023/01/09	1	232.00	0	0.00	236.00	1	14,843	0.01%
2023/01/04	0	223.50	0	0.00	223.00	0	14,728	0.00%
2022/12/29	3	232.00	2	230.00	231.00	1	14,768	0.01%
2022/12/28	0	0.00	3	232.67	231.50	-3	14,913	-0.02%
2022/12/23	1	243.00	0	0.00	242.00	1	15,276	0.01%
2022/12/21	2	237.75	1	237.00	237.00	1	15,279	0.01%
2022/12/20	50	242.00	50	244.88	241.50	0	15,189	0.00%
2022/12/19	0	256.00	0	0.00	257.00	0	14,930	0.00%
2022/12/16	2	260.50	0	0.00	260.00	2	14,855	0.01%
2022/12/14	2	270.50	3	271.84	274.00	-1	14,743	-0.01%
2022/12/13	1	279.00	0.1	272.00	270.00	0.9	14,790	0.01%
2022/12/09	1	291.00	0	0.00	281.50	1	14,751	0.01%
2022/12/08	0	0.00	70	280.39	287.00	-70	14,641	-0.48%
2022/12/07	71.1	278.50	2	285.00	278.50	69.1	14,622	0.47%
2022/12/06	0	0.00	13	312.46	304.50	-13	14,293	-0.09%
2022/12/05	10	308.25	35	310.11	310.50	-25	14,155	-0.18%
2022/12/02	19	294.00	2	292.50	295.50	17	13,957	0.12%
2022/12/01	25	293.10	5	291.40	286.50	20	13,977	0.14%
2022/11/30	0	0.00	1	269.00	269.50	-1	13,656	-0.01%
2022/11/29	1	267.00	0	0.00	267.00	1	13,768	0.01%
2022/11/28	4	274.00	4	271.50	273.00	0	13,889	0.00%
2022/11/25	5	274.00	3	276.67	271.00	2	14,066	0.01%
2022/11/24	0	0.00	0	265.75	270.00	0	13,891	0.00%
2022/11/23	0	0.00	4	264.38	259.00	-4	13,814	-0.03%
2022/11/22	3	262.00	0	0.00	262.00	3	13,857	0.02%
2022/11/21	1	261.00	0	0.00	261.00	1	13,867	0.01%
2022/11/18	1	265.00	3	259.50	258.00	-2	13,855	-0.01%
2022/11/17	3	269.83	0	0.00	267.50	3	13,777	0.02%
2022/11/16	1	266.50	3	270.16	272.50	-2	13,810	-0.01%
2022/11/15	8	267.56	7	267.71	270.50	1	13,909	0.01%
2022/11/14	5	269.80	23	261.42	263.00	-18	13,834	-0.13%
2022/11/11	0	0.00	0	256.50	256.50	0	13,368	0.00%
2022/11/10	0	0.00	297	233.30	233.50	-297	13,309	-2.23%	大賣/鉅額交易
2022/11/09	32	231.95	10	228.60	234.50	22	13,340	0.16%
2022/11/08	2	223.75	5	221.40	219.00	-3	13,260	-0.02%
2022/11/07	1	217.00	1	218.50	214.50	0	13,156	0.00%
2022/11/04	5	214.50	2	214.50	217.00	3	13,147	0.02%
2022/11/03	1	216.00	25	216.00	217.00	-24	12,958	-0.19%
2022/11/02	139	209.66	4	213.38	217.50	135	12,985	1.04%	大買/鉅額交易
2022/11/01	7	209.86	52	211.37	208.50	-45	12,849	-0.35%
2022/10/31	61	210.39	10	209.00	211.50	51	12,874	0.40%
2022/10/28	2	207.50	2	210.00	208.50	0	12,879	0.00%
2022/10/27	117	203.69	8	204.25	207.00	109	12,750	0.85%	大買/鉅額交易
2022/10/26	71	200.97	0	0.00	199.50	71	12,741	0.56%
2022/10/25	1	209.00	0	0.00	207.00	1	12,665	0.01%
2022/10/24	106	206.01	107	208.47	207.50	-1	12,654	-0.01%	大買/大賣/
2022/10/21	2	201.75	203	200.29	195.00	-201	12,710	-1.58%	大賣/鉅額交易
2022/10/20	76	197.26	24	198.58	199.50	52	12,735	0.41%
2022/10/19	24	207.69	24	206.83	205.00	0	12,665	0.00%
2022/10/18	11	198.27	10	201.50	201.00	1	12,497	0.01%
2022/10/17	152	190.01	2	193.25	195.00	150	12,474	1.20%	大買/鉅額交易
2022/10/14	2	193.00	4	194.50	195.50	-2	12,509	-0.02%
2022/10/13	1	180.00	0	0.00	178.00	1	12,619	0.01%
2022/10/11	1	192.00	7	188.14	187.50	-6	12,616	-0.05%
2022/10/07	0	0.00	350	205.65	204.00	-350	12,604	-2.78%	大賣/鉅額交易
2022/10/06	0	0.00	1	200.50	207.00	-1	12,628	-0.01%
2022/10/05	6	204.33	11	204.23	200.50	-5	12,668	-0.04%
2022/10/04	0	193.50	0	0.00	198.00	0	12,570	0.00%
2022/10/03	153	183.78	2	190.25	188.50	151	12,519	1.21%	大買/鉅額交易
2022/09/30	2	181.00	3	184.17	189.00	-1	12,630	-0.01%
2022/09/29	101	191.45	1	187.00	186.00	100	12,684	0.79%	大買/
2022/09/28	0	190.00	100	193.20	187.00	-100	12,715	-0.79%
2022/09/27	0	193.00	0	0.00	200.00	0	12,759	0.00%
2022/09/26	5	198.50	1	199.50	193.00	4	12,737	0.03%
2022/09/23	1	208.00	1	205.00	205.00	0	12,722	0.00%
2022/09/22	1	210.00	1	207.50	207.00	0	12,698	0.00%
2022/09/20	1	216.50	6	215.08	220.50	-5	12,644	-0.04%
2022/09/16	24	227.42	0	0.00	221.50	24	12,492	0.19%
2022/09/15	80	230.00	2	229.00	228.00	78	12,403	0.63%
2022/09/14	4.1	229.95	0	0.00	229.50	4.1	12,408	0.03%
2022/09/13	1	242.00	2	241.00	240.00	-1	12,285	-0.01%
2022/09/12	100	248.23	3	248.33	246.50	97	12,262	0.79%
2022/09/08	1	243.50	104	244.20	242.00	-103	12,336	-0.83%	大賣/鉅額交易
2022/09/07	102	240.22	2	245.00	242.00	100	12,397	0.81%	大買/
2022/09/06	0.1	251.98	3	252.50	250.50	-2.9	12,319	-0.02%
2022/09/05	0.2	249.50	1	249.50	247.50	-0.8	12,305	-0.01%
2022/09/02	1	244.00	1	246.00	243.00	0	12,206	0.00%
2022/09/01	5	260.49	2	245.25	244.50	3	12,032	0.02%
2022/08/31	3	265.50	4	268.63	270.50	-1	11,794	-0.01%
2022/08/30	2	266.00	1	267.50	267.50	1	11,767	0.01%
2022/08/29	2	261.25	0	0.00	266.50	2	11,715	0.02%
2022/08/26	1	280.50	89	282.31	278.00	-88	11,605	-0.76%
2022/08/25	1	274.50	0	0.00	276.00	1	11,562	0.01%
2022/08/24	5	272.10	2	269.50	270.00	3	11,603	0.03%
2022/08/23	1.1	281.53	0	0.00	274.00	1.1	11,453	0.01%
2022/08/22	6	295.58	4	292.13	288.00	2	11,245	0.02%
2022/08/19	83	281.71	2	289.75	295.00	81	10,925	0.74%
2022/08/18	6	276.92	3	279.33	281.50	3	10,763	0.03%
2022/08/17	1	278.00	0	0.00	278.00	1	10,705	0.01%
2022/08/16	2	280.50	1	278.50	277.00	1	10,591	0.01%
2022/08/15	16	271.66	18	274.67	282.00	-2	10,432	-0.02%
2022/08/12	4	262.25	180	256.34	261.50	-176	10,094	-1.74%	大賣/鉅額交易
2022/08/09	0	0.00	1	248.50	249.00	-1	9,654	-0.01%
2022/08/08	52	241.27	2	246.50	246.50	50	9,525	0.52%
2022/08/05	12	247.38	12	244.54	244.00	0	9,468	0.00%
2022/08/04	51	235.12	21	234.55	234.50	30	9,353	0.32%
2022/08/03	50	236.88	0	0.00	234.00	50	9,176	0.54%
2022/08/02	0.2	235.00	0	0.00	238.00	0.2	9,128	0.00%
2022/08/01	1	242.50	1	241.00	243.50	0	8,992	0.00%
2022/07/29	0.2	245.00	81	242.23	240.50	-80.8	8,840	-0.91%
2022/07/28	130	255.85	0	0.00	238.50	130	8,673	1.50%	大買/鉅額交易
2022/07/26	2.2	257.45	2	254.50	254.50	0.2	7,993	0.00%
2022/07/25	51	270.05	55	272.21	272.00	-4	7,811	-0.05%
2022/07/22	2.1	283.31	172	286.35	278.50	-169.9	7,679	-2.21%	大賣/鉅額交易
2022/07/21	29	277.74	20	274.65	282.00	9	7,498	0.12%
2022/07/20	0	0.00	3	264.83	266.50	-3	7,230	-0.04%
2022/07/19	10	254.50	0	0.00	253.00	10	7,063	0.14%
2022/07/18	3	260.00	0	0.00	259.00	3	7,012	0.04%
2022/07/15	1	248.00	9	251.78	253.50	-8	6,872	-0.12%
2022/07/14	2.3	234.57	2	236.50	247.00	0.3	6,744	0.00%
2022/07/13	2	252.50	0	0.00	242.00	2	6,583	0.03%
2022/07/12	3	240.00	0	0.00	238.50	3	6,465	0.05%
2022/07/11	175.2	253.46	0	0.00	248.50	175.2	6,373	2.75%	大買/鉅額交易
2022/07/08	1	261.00	0	0.00	262.00	1	6,216	0.02%
2022/07/07	0	0.00	61	240.89	251.50	-61	5,992	-1.02%
2022/07/06	61	246.61	0	0.00	243.00	61	5,833	1.05%
2022/07/05	4	244.50	1	242.00	247.00	3	5,761	0.05%
2022/07/04	2	251.75	101	246.41	244.00	-99	5,570	-1.78%	大賣/
2022/07/01	40	262.95	40	258.50	244.00	0	5,428	0.00%
2022/06/30	30	277.50	32	267.05	260.50	-2	5,294	-0.04%
2022/06/29	36	282.50	35	281.03	273.50	1	5,213	0.02%
2022/06/28	1	310.00	0	0.00	289.50	1	5,134	0.02%
2022/06/27	41	312.45	41	312.50	312.50	0	5,099	0.00%
2022/06/22	1	300.00	0	0.00	294.00	1	4,931	0.02%
2022/06/20	0	0.00	0.2	314.50	299.00	-0.2	4,812	0.00%
2022/06/17	1	317.46	1	313.00	316.00	0	4,736	0.00%
2022/06/16	0	323.00	0	0.00	316.00	0	4,613	0.00%
2022/06/15	8.1	340.57	3	329.50	329.50	5.1	4,489	0.11%
2022/06/14	53	345.23	8	343.50	343.00	45	4,421	1.02%
2022/06/13	0	0.00	0.1	348.00	345.00	-0.1	4,377	0.00%
2022/06/10	0	0.00	1	363.00	365.00	-1	4,379	-0.02%
2022/06/09	10	375.00	10	372.00	372.00	0	4,350	0.00%
2022/06/08	1	372.00	1	372.00	365.00	0	4,333	0.00%
2022/06/07	0	368.00	0	0.00	367.50	0	4,335	0.00%
2022/06/06	8	378.00	8	375.00	373.00	0	4,331	0.00%
2022/06/02	1	365.50	1	369.50	372.00	0	4,373	0.00%
2022/06/01	3.1	381.62	2	373.00	371.00	1.1	4,385	0.02%
2022/05/31	34	393.81	3	393.83	394.50	31	4,295	0.72%
2022/05/30	30.1	390.36	8	392.06	395.00	22.1	4,324	0.51%
2022/05/27	0.1	374.00	0	0.00	376.50	0.1	4,282	0.00%
2022/05/26	9	381.56	9	371.22	368.00	0	4,372	0.00%
2022/05/25	4	369.38	4	371.13	381.00	0	4,314	0.00%
2022/05/24	2	389.50	1	396.50	380.00	1	4,219	0.02%
2022/05/23	7	404.29	7	398.29	397.50	0	4,195	0.00%
2022/05/20	2	405.25	2	401.50	401.50	0	4,207	0.00%
2022/05/19	1	402.00	1	401.50	407.50	0	4,241	0.00%
2022/05/18	1	413.00	1	413.00	414.00	0	4,263	0.00%
2022/05/17	2	407.75	2	406.75	407.50	0	4,259	0.00%
2022/05/16	2	413.75	2	414.00	401.00	0	4,301	0.00%
2022/05/13	1	395.00	3	393.33	398.00	-2	4,277	-0.05%
2022/05/12	10	392.00	8	384.00	381.00	2	4,265	0.05%
2022/05/10	1	386.00	2	391.00	404.00	-1	4,228	-0.02%
2022/05/06	0.3	402.00	1.3	397.69	401.50	-1	4,351	-0.02%
2022/05/05	1	413.50	4	419.88	418.00	-3	4,332	-0.07%
2022/05/04	1.1	399.45	0	0.00	398.50	1.1	4,312	0.03%
2022/04/29	1	408.50	1	411.50	404.00	0	4,417	0.00%
2022/04/27	0.1	395.50	1	400.00	409.00	-0.9	4,415	-0.02%
2022/04/26	0	0.00	1	406.50	406.00	-1	4,382	-0.02%
2022/04/25	5	406.10	0	0.00	406.50	5	4,401	0.11%
2022/04/22	0	0.00	1	447.00	434.50	-1	4,379	-0.02%
2022/04/21	1	463.50	0	0.00	462.50	1	4,380	0.02%
2022/04/20	7	460.21	7	455.93	458.50	0	4,406	0.00%
2022/04/13	0.1	460.00	1	462.50	466.00	-0.9	4,553	-0.02%
2022/04/08	1	500.00	1	500.00	498.00	0	4,520	0.00%
2022/04/06	0	0.00	1	514.00	516.00	-1	4,446	-0.02%
2022/03/31	0	525.00	0	0.00	524.00	0	4,442	0.00%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	10	509.00	15	516.67	514.00	-5	4,439	-0.11%
2022/03/18	0	0.00	1	479.00	480.50	-1	4,509	-0.02%
2022/03/16	5	472.00	5	463.00	460.00	0	4,481	0.00%
2022/03/15	4	468.12	4	463.13	458.50	0	4,464	0.00%
2022/03/08	4	486.13	0	0.00	475.50	4	4,524	0.09%
2022/03/07	3	508.83	1	496.50	494.50	2	4,516	0.04%
2022/03/04	4	543.50	6	540.83	547.00	-2	4,550	-0.04%
2022/03/03	0	535.00	0	0.00	535.00	0	4,564	0.00%
2022/03/02	2	543.50	2	540.50	548.00	0	4,631	0.00%
2022/03/01	3	548.67	1	541.00	539.00	2	4,670	0.04%
2022/02/25	2	532.00	2	527.50	524.00	0	4,634	0.00%
2022/02/24	2	520.50	3	522.33	512.00	-1	4,608	-0.02%
2022/02/23	2	527.00	3	523.33	529.00	-1	4,578	-0.02%
2022/02/22	3	516.67	2	523.50	521.00	1	4,598	0.02%
2022/02/21	10	538.60	10.1	534.00	533.00	-0.1	4,628	0.00%
2022/02/18	1	534.00	1	537.00	536.00	0	4,626	0.00%
2022/02/17	1	525.00	1	527.00	525.00	0	4,648	0.00%
2022/02/16	1	525.00	3	525.33	528.00	-2	4,739	-0.04%
2022/02/15	5.1	505.98	5	507.00	502.00	0.1	4,807	0.00%
2022/02/14	0	0.00	1	493.00	496.00	-1	4,926	-0.02%
2022/02/11	7	516.71	7	515.71	514.00	0	5,001	0.00%
2022/02/10	1	517.00	3	523.33	516.00	-2	5,059	-0.04%
2022/02/09	4	519.25	11	520.73	526.00	-7	5,105	-0.14%
2022/02/08	6	490.42	8	495.31	506.00	-2	5,149	-0.04%
2022/02/07	1	476.00	1	489.00	478.00	0	5,192	0.00%
2022/01/26	5	484.00	5	476.50	472.00	0	5,269	0.00%
2022/01/25	2	480.75	0	0.00	477.00	2	5,410	0.04%
2022/01/24	2	493.75	5	486.70	496.00	-3	5,518	-0.05%
2022/01/21	2	504.75	4	495.88	490.50	-2	5,596	-0.04%
2022/01/19	1	524.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	5	538.00	5	546.00	545.00	0	5,860	0.00%
2022/01/17	0	530.00	0	0.00	528.00	0	5,876	0.00%
2022/01/13	4	517.50	1	520.00	520.00	3	6,018	0.05%
2022/01/11	1	512.00	6	512.17	509.00	-5	6,285	-0.08%
2022/01/10	0	545.00	0	0.00	517.00	0	6,323	0.00%
2022/01/07	0	0.00	4	558.00	558.00	-4	6,329	-0.06%
2022/01/05	0	0.00	1	587.00	589.00	-1	6,501	-0.02%
2022/01/04	1	595.00	1	584.00	585.00	0	6,518	0.00%
2022/01/03	2	582.00	0	0.00	583.00	2	6,579	0.03%
2021/12/30	4	577.99	0	0.00	572.00	4	6,628	0.06%
2021/12/24	1	576.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	0	574.00	0	0.00	573.00	0	7,209	0.00%
2021/12/22	0	574.00	0	0.00	571.00	0	7,317	0.00%
2021/12/17	4	573.98	4	565.00	565.00	0	7,547	0.00%
2021/12/15	0	555.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	0.1	558.26	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	4	577.00	5	574.00	574.00	-1	7,668	-0.01%
2021/12/10	1	573.15	0	0.00	572.00	1	7,717	0.01%
2021/12/09	4	597.00	4	587.25	586.00	0	7,738	0.00%
2021/12/08	1	598.00	7	595.86	585.00	-6	7,744	-0.08%
2021/12/07	6	594.00	0	0.00	586.00	6	7,757	0.08%
2021/12/06	1	587.00	0	0.00	581.00	1	7,771	0.01%
2021/12/03	8	601.25	8	602.25	601.00	0	7,856	0.00%
2021/12/02	9	617.44	12	595.50	590.00	-3	7,958	-0.04%
2021/12/01	1	610.00	1	618.00	608.00	0	8,101	0.00%
2021/11/30	9	607.22	9.1	610.97	626.00	-0.1	8,105	0.00%
2021/11/29	1.1	581.24	1	584.00	584.00	0.1	8,059	0.00%
2021/11/26	8	588.25	17	585.94	585.00	-9	8,084	-0.11%
2021/11/25	2	575.00	13	572.77	579.00	-11	8,020	-0.14%
2021/11/24	22	573.05	13	576.46	566.00	9	8,127	0.11%
2021/11/23	3	554.33	2	558.00	558.00	1	8,264	0.01%
2021/11/22	1	560.00	0	0.00	561.00	1	8,299	0.01%
2021/11/19	4	554.25	4	548.50	548.00	0	8,432	0.00%
2021/11/18	8	550.88	2	550.50	548.00	6	8,499	0.07%
2021/11/17	1	558.00	2	561.50	560.00	-1	8,526	-0.01%
2021/11/16	7	564.57	7	556.44	561.00	0	8,574	0.00%
2021/11/15	2	574.50	1	588.00	562.00	1	8,567	0.01%
2021/11/12	6	583.00	6	574.17	574.00	0	8,598	0.00%
2021/11/11	15	567.13	15	567.40	576.00	0	8,569	0.00%
2021/11/10	6	548.33	6.5	550.31	555.00	-0.5	8,532	-0.01%
2021/11/09	7	547.71	7	543.15	542.00	0	8,549	0.00%
2021/11/08	1	544.00	1	539.00	536.00	0	8,522	0.00%
2021/11/05	7	545.00	7	545.43	558.00	0	8,506	0.00%
2021/11/04	4	541.25	5	543.80	535.00	-1	8,427	-0.01%
2021/11/02	13	537.15	29	535.10	526.00	-16	8,331	-0.19%
2021/11/01	11	515.55	3	506.00	514.00	8	8,267	0.10%
2021/10/29	15	484.10	18	488.08	490.50	-3	8,313	-0.04%
2021/10/28	6	474.33	15	471.63	465.50	-9	8,216	-0.11%
2021/10/27	31	465.50	29.2	466.20	470.50	1.9	8,151	0.02%
2021/10/26	9.1	449.79	8	443.63	440.50	1.1	7,978	0.01%
2021/10/25	1	438.00	1	442.50	442.00	0	8,045	0.00%
2021/10/22	6	441.42	8	440.63	440.50	-2	8,096	-0.02%
2021/10/21	5.1	450.91	12	435.50	430.00	-6.9	8,048	-0.09%
2021/10/20	15	451.67	8	450.00	456.50	7	8,036	0.09%
2021/10/19	23	442.74	20	440.15	450.50	3	7,971	0.04%
2021/10/18	8	414.25	10	412.40	412.00	-2	7,845	-0.03%
2021/10/15	7	410.71	16	415.25	413.50	-9	7,803	-0.12%
2021/10/14	10	401.25	8	390.94	392.50	2	7,727	0.03%
2021/10/13	9.5	412.47	9	409.33	393.00	0.5	7,675	0.01%
2021/10/12	6	430.83	6	420.33	418.50	0	7,620	0.00%
2021/10/08	10	434.75	9	432.17	430.00	1	7,639	0.01%
2021/10/07	9	427.17	18	435.33	431.00	-9	7,595	-0.12%
2021/10/06	1	416.00	2	416.00	407.00	-1	7,534	-0.01%
2021/10/05	12	402.67	12	413.75	425.00	0	7,507	0.00%
2021/10/04	7	428.71	2	414.75	401.50	5	7,422	0.07%
2021/10/01	7	434.36	8	423.38	423.00	-1	7,494	-0.01%
2021/09/30	27	426.67	17	429.88	435.00	10	7,545	0.13%
2021/09/29	2	435.75	1	418.50	419.00	1	7,446	0.01%
2021/09/28	3	447.00	2	447.75	463.00	1	7,375	0.01%
2021/09/27	1	466.50	1	479.50	461.00	0	7,334	0.00%
2021/09/24	5	469.40	14	479.89	473.00	-9	7,293	-0.12%
2021/09/23	17	461.88	8	464.38	469.50	9	7,221	0.12%
2021/09/22	8	449.56	8	445.06	443.00	0	7,174	0.00%
2021/09/17	2	450.00	2	451.00	460.00	0	7,178	0.00%
2021/09/16	9	458.33	9	455.11	449.00	0	7,207	0.00%
2021/09/15	3	436.17	10	436.10	448.50	-7	7,272	-0.10%
2021/09/14	11	437.23	12	443.50	444.00	-1	7,355	-0.01%
2021/09/13	4	428.00	5	429.70	434.00	-1	7,539	-0.01%
2021/09/10	10	431.00	3	426.33	433.00	7	7,642	0.09%
2021/09/09	10	415.75	10	417.50	420.50	0	7,689	0.00%
2021/09/08	13	421.42	6	427.33	410.00	7	7,719	0.09%
2021/09/07	14	437.46	8	443.38	438.50	6	7,636	0.08%
2021/09/06	17	439.94	28.2	444.92	453.50	-11.2	7,514	-0.15%
2021/09/03	9	423.67	12	423.79	427.00	-3	7,378	-0.04%
2021/09/02	10	421.95	12	420.25	413.00	-2	7,455	-0.03%
2021/09/01	7	426.29	9	426.72	426.00	-2	7,564	-0.03%
2021/08/31	4	418.88	3	419.67	421.50	1	7,632	0.01%
2021/08/30	7	419.86	7.1	419.23	420.50	-0.1	7,856	0.00%
2021/08/27	28	394.16	29	403.12	413.00	-1	7,882	-0.01%
2021/08/26	1	380.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	17	385.59	18	382.64	387.50	-1	7,950	-0.01%
2021/08/24	4	375.25	0	0.00	369.50	4	7,916	0.05%
2021/08/23	2	380.25	6.1	379.61	387.00	-4.1	8,053	-0.05%
2021/08/20	7.1	364.87	17	365.00	365.00	-9.9	8,070	-0.12%
2021/08/19	3	368.67	2	362.25	360.00	1	8,102	0.01%
2021/08/18	2	351.27	8	359.31	373.50	-6	8,165	-0.07%
2021/08/17	5	369.90	3	352.00	352.00	2	8,221	0.02%
2021/08/13	5	387.20	4	389.25	380.00	1	8,408	0.01%
2021/08/12	5	396.90	10	398.10	400.50	-5	8,396	-0.06%
2021/08/11	5	391.40	2	390.00	385.00	3	8,478	0.04%
2021/08/10	4	404.00	4	403.13	401.00	0	8,727	0.00%
2021/08/09	4	414.13	4	420.75	402.50	0	9,021	0.00%
2021/08/06	3	410.33	2	409.50	416.00	1	9,206	0.01%
2021/08/05	3	408.35	7	408.07	414.50	-4	9,399	-0.04%
2021/08/04	6	407.08	154	412.34	396.00	-148	9,662	-1.53%	大賣/鉅額交易
2021/08/03	104	402.28	2	402.00	405.50	102	9,629	1.06%	大買/鉅額交易
2021/08/02	6	396.58	4	398.38	389.50	2	9,681	0.02%
2021/07/30	6	405.08	2	400.00	397.00	4	9,818	0.04%
2021/07/29	80	413.43	19	412.18	416.00	61	9,932	0.61%
2021/07/28	8	370.38	8	375.56	383.50	0	9,954	0.00%
2021/07/27	7	376.86	3	375.00	375.50	4	10,059	0.04%
2021/07/26	8	382.31	7	389.07	385.50	1	10,058	0.01%
2021/07/22	12	425.63	3	420.50	427.50	9	10,131	0.09%
2021/07/20	1	421.00	1	421.00	418.50	0	10,396	0.00%
2021/07/16	1	434.00	1	425.50	436.00	0	10,488	0.00%
2021/07/15	1	422.00	1	421.50	419.50	0	10,505	0.00%
2021/07/14	4	432.75	13	428.38	434.00	-9	10,527	-0.09%
2021/07/13	0	0.00	1	438.50	420.00	-1	10,581	-0.01%
2021/07/12	0	0.00	2	429.75	428.00	-2	10,654	-0.02%
2021/07/09	4	420.75	3	423.33	418.00	1	10,783	0.01%
2021/07/08	6.1	430.96	6	427.67	419.00	0.1	10,861	0.00%
2021/07/07	12	428.58	14	431.43	424.50	-2	10,779	-0.02%
2021/07/06	2	404.00	0	0.00	407.50	2	10,703	0.02%
2021/07/05	9	405.72	0	406.50	406.00	9	10,729	0.08%
2021/07/02	3	387.67	6	391.08	391.50	-3	10,733	-0.03%
2021/07/01	3	383.50	2	381.50	379.00	1	10,827	0.01%
2021/06/30	2.1	384.02	3	386.50	389.50	-0.9	10,896	-0.01%
2021/06/29	2	387.75	1	389.50	389.00	1	11,072	0.01%
2021/06/28	1	391.50	1	388.97	387.50	0	11,215	0.00%
2021/06/25	3	402.17	0	0.00	393.00	3	11,430	0.03%
2021/06/24	6	403.08	7	408.07	402.50	-1	11,444	-0.01%
2021/06/23	2	393.25	15	397.97	394.00	-13	11,434	-0.11%
2021/06/22	24	386.79	12	390.63	387.00	12	11,496	0.10%
2021/06/21	1	358.50	1	372.00	358.50	0	11,504	0.00%
2021/06/18	1	363.50	1	359.50	359.50	0	11,641	0.00%
2021/06/17	2	351.75	4	352.13	354.50	-2	11,625	-0.02%
2021/06/16	1	343.00	1	340.50	340.50	0	11,770	0.00%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	2	346.25	2	350.75	345.50	0	12,086	0.00%
2021/06/10	6	354.58	5	353.60	348.50	1	12,066	0.01%
2021/06/09	0	0.00	4	362.13	361.50	-4	12,014	-0.03%
2021/06/08	4	351.75	2	352.50	350.00	2	12,086	0.02%
2021/06/07	4	344.88	6	348.58	352.00	-2	12,149	-0.02%
2021/06/04	7	343.93	12	338.88	341.00	-5	12,164	-0.04%
2021/06/03	9	334.17	2	336.00	335.50	7	12,286	0.06%
2021/06/01	0	0.00	1	327.00	326.00	-1	12,809	-0.01%
2021/05/31	1	329.00	2	327.25	330.50	-1	12,903	-0.01%
2021/05/28	1	314.00	0	0.00	313.00	1	12,973	0.01%
2021/05/27	0	0.00	2	315.50	318.00	-2	13,120	-0.02%
2021/05/26	10	321.45	8	325.50	318.00	2	13,659	0.01%
2021/05/25	4	328.00	24	326.81	323.00	-20	13,888	-0.14%
2021/05/24	22	319.86	2	318.50	322.50	20	14,179	0.14%
2021/05/21	8	313.00	12	312.46	315.00	-4	14,241	-0.03%
2021/05/20	2	292.00	0	0.00	292.00	2	14,242	0.01%
2021/05/19	6	308.17	3	310.00	303.50	3	14,320	0.02%
2021/05/18	11	313.95	22.4	313.60	310.00	-11.4	14,420	-0.08%
2021/05/17	3	294.33	8	296.44	302.00	-5	14,416	-0.03%
2021/05/14	2	292.00	4	295.50	290.00	-2	14,577	-0.01%
2021/05/13	0	284.00	2	281.75	283.50	-2	14,722	-0.01%
2021/05/12	3	259.17	1	290.00	268.50	2	14,720	0.01%
2021/05/11	0	0.00	4	283.75	279.50	-4	14,604	-0.03%
2021/05/10	6	323.83	20	309.50	307.00	-14	14,629	-0.10%
2021/05/07	18	317.67	4	313.75	318.00	14	14,693	0.10%
2021/05/06	3	302.00	1	307.50	305.00	2	14,811	0.01%
2021/05/05	6	314.83	7	310.86	289.00	-1	14,962	-0.01%
2021/05/04	3	304.50	4	308.25	308.00	-1	15,155	-0.01%
2021/05/03	4	302.25	1	298.50	298.50	3	15,361	0.02%
2021/04/29	0	0.00	0.1	319.00	318.50	-0.1	15,576	0.00%
2021/04/28	0	0.00	2	319.00	316.00	-2	15,722	-0.01%
2021/04/27	2	300.50	3	308.50	307.50	-1	15,651	-0.01%
2021/04/26	5.1	310.18	0	0.00	305.50	5.1	15,604	0.03%
2021/04/23	0	0.00	2	325.00	324.50	-2	15,471	-0.01%
2021/04/22	3	318.17	2	320.25	315.50	1	15,551	0.01%
2021/04/21	1	320.00	1	317.50	316.00	0	15,609	0.00%
2021/04/20	14	322.64	11	318.82	320.50	3	15,797	0.02%
2021/04/19	4	323.50	2	325.25	319.50	2	15,976	0.01%
2021/04/16	6	337.92	6	336.25	332.50	0	16,094	0.00%
2021/04/15	2	339.50	6	326.17	341.50	-4	16,156	-0.02%
2021/04/14	6	317.75	6	320.33	315.50	0	16,343	0.00%
2021/04/13	0	0.00	1	322.00	320.00	-1	16,600	-0.01%
2021/04/09	7	341.00	7	336.50	334.50	0	17,408	0.00%
2021/04/08	2	332.00	0	0.00	332.50	2	17,517	0.01%
2021/04/07	0	0.00	1	352.50	340.50	-1	17,676	-0.01%
2021/04/06	0	357.00	0	0.00	351.00	0	17,697	0.00%
2021/04/01	8	360.56	7	363.50	351.50	1	17,728	0.01%
2021/03/30	6	351.83	7	351.79	356.00	-1	17,607	-0.01%
2021/03/26	1	334.00	12	337.33	335.50	-11	17,648	-0.06%
2021/03/25	5	341.00	26	338.60	318.00	-21	17,696	-0.12%
2021/03/24	17	326.18	22.1	329.62	326.00	-5.1	17,729	-0.03%
2021/03/23	16	323.63	12.1	321.52	305.50	4	17,862	0.02%
2021/03/22	8	304.19	2	305.00	306.50	6	17,897	0.03%
2021/03/19	11	307.50	2	310.00	307.00	9	18,207	0.05%
2021/03/18	0	0.00	2	310.99	312.50	-2	18,415	-0.01%
2021/03/17	5	299.70	6	298.42	299.00	-1	19,046	-0.01%
2021/03/16	1	294.00	0	0.00	293.50	1	19,039	0.01%
2021/03/15	0	296.00	2	296.75	296.00	-2	19,156	-0.01%
2021/03/12	16.1	299.29	9	295.39	292.00	7.1	19,332	0.04%
2021/03/11	1	287.49	2	285.75	293.00	-1	19,290	-0.01%
2021/03/10	6	280.67	9	283.56	283.50	-3	19,312	-0.02%
2021/03/09	12	274.58	4	278.63	273.50	8	19,378	0.04%
2021/03/08	45	295.48	27	298.20	279.50	18	19,323	0.09%
2021/03/05	7	293.86	26	285.63	295.00	-19	19,253	-0.10%
2021/03/04	3	277.19	2	281.50	278.50	1	19,494	0.01%
2021/03/03	1	281.00	4	285.50	280.50	-3	20,089	-0.01%
2021/03/02	3	301.59	4	301.38	291.00	-1	20,206	0.00%
2021/02/26	4	300.63	1	302.50	299.00	3	20,621	0.01%
2021/02/25	15	315.50	7	316.21	306.00	8	20,571	0.04%
2021/02/24	12	306.71	14	310.64	295.00	-2	20,482	-0.01%
2021/02/23	11	288.14	0	0.00	286.00	11	20,111	0.05%
2021/02/22	0	0.00	10	302.00	294.50	-10	20,077	-0.05%
2021/02/19	6	295.33	8	290.81	290.00	-2	20,068	-0.01%
2021/02/18	4	292.13	6	287.08	288.00	-2	20,471	-0.01%
2021/02/17	15	284.83	5	286.00	286.50	10	20,394	0.05%
2021/02/05	25	261.76	37	259.66	265.00	-12	20,323	-0.06%
2021/02/04	9	248.94	18	251.81	254.00	-9	20,022	-0.04%
2021/02/03	1	246.50	1	243.00	243.50	0	19,998	0.00%
2021/02/02	7	243.93	3	244.33	246.00	4	20,266	0.02%
2021/02/01	5	227.40	10	229.00	233.00	-5	20,194	-0.02%
2021/01/29	5	230.90	3	239.00	226.00	2	20,282	0.01%
2021/01/28	15	235.57	8	237.06	236.00	7	20,453	0.03%
2021/01/27	27	244.39	23	243.30	248.00	4	20,900	0.02%
2021/01/26	5	244.00	17	244.38	238.00	-12	20,689	-0.06%
2021/01/25	18	249.67	18	246.08	233.50	0	20,465	0.00%
2021/01/22	10	247.00	28	248.55	253.50	-18	20,285	-0.09%
2021/01/21	8	228.00	2	227.25	230.50	6	20,632	0.03%
2021/01/20	2	218.50	5	220.80	216.50	-3	20,912	-0.01%
2021/01/19	0	0.00	10	224.00	221.00	-10	20,942	-0.05%
2021/01/18	12	222.13	3	221.00	223.00	9	20,942	0.04%
2021/01/15	8	220.81	4	221.25	219.00	4	21,070	0.02%
2021/01/14	1	218.00	2	218.75	224.00	-1	21,183	0.00%
2021/01/13	15	222.43	36	228.24	220.00	-21	21,377	-0.10%
2021/01/12	10	222.00	2	214.75	222.00	8	21,255	0.04%
2021/01/11	25	219.36	17	219.29	221.00	8	21,231	0.04%
2021/01/08	20	215.15	16	215.25	216.00	4	21,161	0.02%
2021/01/07	17	214.44	13	212.85	212.50	4	21,266	0.02%
2021/01/06	8	209.63	25	210.54	205.50	-17	21,103	-0.08%
2021/01/05	49	208.65	35	209.60	209.00	14	20,767	0.07%
2021/01/04	5	188.50	19	192.76	200.00	-14	20,315	-0.07%
2020/12/31	17	181.68	24	183.42	182.00	-7	20,417	-0.03%
2020/12/30	2	177.00	21	178.26	178.00	-19	20,352	-0.09%
2020/12/29	15	174.67	4	174.25	175.00	11	20,296	0.05%
2020/12/28	5	170.20	13	172.19	173.50	-8	20,363	-0.04%
2020/12/25	11	170.32	6	172.50	168.50	5	20,484	0.02%
2020/12/24	5	173.50	5	173.50	171.50	0	20,704	0.00%
2020/12/23	2	177.00	6	174.17	176.50	-4	21,025	-0.02%
2020/12/22	5	173.20	1	171.50	170.00	4	21,244	0.02%
2020/12/21	9	171.50	3	171.67	177.00	6	21,463	0.03%
2020/12/18	6	173.50	2	175.00	173.00	4	21,402	0.02%
2020/12/17	7	176.86	14	179.71	176.50	-7	21,487	-0.03%
2020/12/16	12	179.29	3	180.33	176.50	9	21,308	0.04%
2020/12/15	21	178.12	9	175.61	174.50	12	21,169	0.06%
2020/12/14	40	182.86	57	179.92	186.00	-17	21,176	-0.08%
2020/12/11	49	181.22	29	185.31	173.50	20	21,227	0.09%
2020/12/10	9	176.56	14	177.79	178.00	-5	20,892	-0.02%
2020/12/09	11	177.05	10	180.30	177.00	1	20,964	0.00%
2020/12/08	51	177.56	25	176.48	180.00	26	21,114	0.12%
2020/12/07	8	174.00	5	175.20	172.50	3	21,181	0.01%
2020/12/04	14	169.82	0	0.00	169.50	14	21,257	0.07%
2020/12/03	15	171.00	13	170.19	172.00	2	21,423	0.01%
2020/12/02	2	179.00	3	179.33	177.50	-1	21,593	0.00%
2020/12/01	3	174.50	2	177.50	175.00	1	21,832	0.00%
2020/11/30	21	178.14	17	179.74	181.00	4	22,146	0.02%
2020/11/27	21	169.86	3	169.33	171.00	18	22,106	0.08%
2020/11/26	7	157.36	20.5	158.65	165.00	-13.5	21,958	-0.06%
2020/11/25	25	154.00	66	153.79	150.00	-41	21,831	-0.19%
2020/11/24	50	152.50	20.1	148.39	152.50	29.9	21,510	0.14%
2020/11/23	6	142.00	2	141.00	139.00	4	21,122	0.02%
2020/11/20	3	137.33	3	136.50	138.00	0	21,154	0.00%
2020/11/19	7	137.21	0	0.00	136.50	7	21,594	0.03%
2020/11/18	0	0.00	1	140.50	140.50	-1	22,024	0.00%
2020/11/17	20	142.43	54	141.74	144.00	-34	22,546	-0.15%
2020/11/16	20	135.00	46	134.50	134.50	-26	22,619	-0.11%
2020/11/13	19	133.55	10	133.10	133.50	9	23,023	0.04%
2020/11/12	3	133.00	2	131.50	133.00	1	23,372	0.00%
2020/11/11	9	132.56	2	132.25	130.00	7	24,230	0.03%
2020/11/10	4	129.25	24	129.90	131.00	-20	24,580	-0.08%
2020/11/06	7	128.00	4	129.38	126.50	3	25,163	0.01%
2020/11/05	30	126.17	59	126.33	127.50	-29	25,319	-0.11%
2020/11/04	22	126.75	34	126.29	125.50	-12	25,317	-0.05%
2020/11/03	3	117.67	1	118.50	118.00	2	24,845	0.01%
2020/11/02	0	0.00	2.5	116.09	116.50	-2.5	25,018	-0.01%
2020/10/30	7	114.21	5.5	115.00	115.50	1.5	25,649	0.01%
2020/10/29	59	111.87	62	109.69	114.50	-3	25,690	-0.01%
2020/10/28	10	114.65	4	113.74	111.00	6	25,271	0.02%
2020/10/27	1	117.50	1	120.50	121.00	0	24,968	0.00%
2020/10/26	0	0.00	2	119.00	119.00	-2	25,251	-0.01%
2020/10/23	4	119.75	0	0.00	121.00	4	25,337	0.02%
2020/10/22	20	122.03	3	121.83	121.50	17	25,415	0.07%
2020/10/21	25	128.52	34	131.59	125.50	-9	25,266	-0.04%
2020/10/20	8	128.69	12	128.83	130.00	-4	25,065	-0.02%
2020/10/19	5	126.80	16	128.72	126.50	-11	25,132	-0.04%
2020/10/16	8	128.13	3	126.17	124.50	5	25,702	0.02%
2020/10/15	29	127.41	41	129.61	128.00	-12	25,721	-0.05%
2020/10/14	12	127.17	6	126.33	127.50	6	25,500	0.02%
2020/10/13	3	122.33	1	123.50	123.00	2	25,389	0.01%
2020/10/12	11	124.86	0	0.00	124.50	11	25,464	0.04%
2020/10/08	2	125.00	6	124.83	127.00	-4	25,504	-0.02%
2020/10/07	15	120.17	2	121.00	121.50	13	25,230	0.05%
2020/10/06	40	120.96	1	120.50	121.50	39	25,325	0.15%
2020/09/30	1	118.50	1	115.50	118.00	0	25,190	0.00%
2020/09/29	2	116.25	1	116.50	116.00	1	25,088	0.00%
2020/09/28	12	120.88	18	119.97	120.50	-6	24,889	-0.02%
2020/09/25	11	116.27	3	117.67	113.00	8	24,582	0.03%
2020/09/24	11	122.36	0	0.00	119.50	11	24,484	0.04%
2020/09/23	2	127.00	1	127.00	128.00	1	24,310	0.00%
2020/09/22	3	127.50	27	130.87	127.00	-24	24,831	-0.10%
2020/09/21	5	131.90	22	133.93	130.00	-17	24,943	-0.07%
2020/09/18	14	134.11	0	0.00	134.50	14	24,915	0.06%
2020/09/17	14	134.54	6	134.33	136.00	8	24,892	0.03%
2020/09/16	5	132.70	8	133.81	133.00	-3	24,713	-0.01%
2020/09/15	4	131.25	13	133.00	129.50	-9	24,499	-0.04%
2020/09/11	3	123.33	0	0.00	123.00	3	24,262	0.01%
2020/09/10	8	129.88	0	0.00	126.00	8	24,201	0.03%
2020/09/09	6	128.92	4	124.75	132.00	2	24,286	0.01%
2020/09/08	17	131.56	18	131.03	128.00	-1	24,190	0.00%
2020/09/07	2	135.50	3	132.83	126.50	-1	24,242	0.00%
2020/09/04	1	136.50	0	0.00	136.50	1	24,763	0.00%
2020/09/03	26	136.17	40	137.01	138.00	-14	25,002	-0.06%
2020/09/02	6	132.42	6	132.50	131.00	0	24,461	0.00%
2020/09/01	0	0.00	9	119.22	132.50	-9	23,928	-0.04%
2020/08/31	1	124.50	2	123.50	120.50	-1	23,549	0.00%
2020/08/28	2	124.25	2	123.25	123.00	0	23,383	0.00%
2020/08/26	10	130.40	3	130.67	131.00	7	23,598	0.03%
2020/08/25	11	129.82	4	131.25	129.00	7	23,887	0.03%
2020/08/24	30	134.00	2	132.75	132.00	28	23,450	0.12%
2020/08/21	37	139.20	30	135.45	140.50	7	23,067	0.03%
2020/08/20	8	135.88	120	132.54	128.00	-112	22,561	-0.50%	大賣/鉅額交易
2020/08/19	57	143.15	42	142.82	142.00	15	22,319	0.07%
2020/08/18	45	140.94	48	141.70	138.50	-3	22,087	-0.01%
2020/08/17	62	139.96	63	140.93	138.50	-1	22,089	0.00%
2020/08/14	21	135.43	22	133.91	144.00	-1	21,462	0.00%
2020/08/13	25	132.18	26	133.58	131.00	-1	21,254	0.00%
2020/08/12	9	127.50	17	125.47	129.00	-8	21,126	-0.04%
2020/08/11	25	117.44	24	118.40	117.50	1	20,834	0.00%
2020/08/10	24	118.77	38	118.88	120.00	-14	20,473	-0.07%
2020/08/07	29	116.22	2	115.25	113.50	27	20,183	0.13%
2020/08/06	1	117.50	4	117.00	118.50	-3	20,065	-0.01%
2020/08/05	11	113.86	16	111.25	116.00	-5	19,961	-0.03%
2020/08/04	8	105.56	17	107.09	111.50	-9	19,411	-0.05%
2020/08/03	9	101.94	14	102.43	101.50	-5	19,281	-0.03%
2020/07/31	17	100.24	3	99.90	100.00	14	19,193	0.07%
2020/07/30	14	99.52	27	98.65	100.00	-13	19,020	-0.07%
2020/07/29	15	94.47	5	94.80	94.60	10	18,671	0.05%
2020/07/28	18	96.85	39	97.09	96.10	-21	18,568	-0.11%
2020/07/27	17	93.34	16	94.34	94.40	1	18,413	0.01%
2020/07/24	30	94.15	6	95.05	92.30	24	18,529	0.13%
2020/07/23	17	95.38	15	96.53	96.00	2	18,691	0.01%
2020/07/22	20	93.37	29	93.59	96.50	-9	18,608	-0.05%
2020/07/21	1	88.60	29	87.83	89.80	-28	17,942	-0.16%
2020/07/20	14	79.27	10	79.90	81.70	4	18,263	0.02%
2020/07/17	17	80.92	10	81.65	79.80	7	18,346	0.04%
2020/07/16	16	81.25	13	82.00	81.80	3	18,413	0.02%
2020/07/15	8	80.16	19	81.61	80.50	-11	18,412	-0.06%
2020/07/14	21	80.65	5	81.60	79.00	16	18,485	0.09%
2020/07/13	22	82.04	21	82.45	82.70	1	18,653	0.01%
2020/07/10	26	84.42	2	82.70	82.70	24	18,846	0.13%
2020/07/09	18	87.59	1	87.00	86.10	17	19,015	0.09%
2020/07/08	24	87.54	11	88.45	88.10	13	19,258	0.07%
2020/07/07	31	85.99	31	86.89	85.40	0	19,298	0.00%
2020/07/06	1	87.70	6	86.17	86.50	-5	19,317	-0.03%
2020/07/03	18	84.24	13	85.11	84.30	5	19,427	0.03%
2020/07/02	57	80.30	58	79.32	81.90	-1	19,400	-0.01%
2020/07/01	64	80.17	2	80.25	78.40	62	19,314	0.32%
2020/06/30	2	78.50	26	76.50	79.30	-24	18,858	-0.13%
2020/06/29	22	72.54	11	72.42	72.10	11	18,765	0.06%
2020/06/23	16	72.21	15	70.60	70.50	1	19,099	0.01%
2020/06/22	19	71.88	19	72.63	72.50	0	19,195	0.00%
2020/06/19	12	69.43	0	0.00	69.60	12	19,083	0.06%
2020/06/18	59	68.69	44	68.97	69.40	15	19,140	0.08%
2020/06/17	8	67.08	14	67.61	67.80	-6	18,947	-0.03%
2020/06/16	14	66.33	12	67.48	66.50	2	18,966	0.01%
2020/06/15	30	64.82	6	63.27	63.30	24	18,702	0.13%
2020/06/12	23	64.98	15	65.53	65.40	8	18,726	0.04%
2020/06/11	9	67.61	18	66.92	65.90	-9	18,425	-0.05%
2020/06/10	21	64.89	17	63.52	65.30	4	17,466	0.02%
2020/06/08	5	59.80	12	59.97	59.50	-7	16,932	-0.04%
2020/06/05	23	60.44	29	60.65	60.40	-6	16,913	-0.04%
2020/06/04	6	59.30	1	59.40	59.10	5	16,812	0.03%
2020/06/03	5	59.20	9	59.34	59.40	-4	16,950	-0.02%
2020/06/02	1	62.00	13	60.15	59.70	-12	16,883	-0.07%
2020/06/01	60	60.15	51	59.07	60.30	9	16,561	0.05%
2020/05/29	3	55.33	2	55.80	56.00	1	16,149	0.01%
2020/05/28	5	55.86	4	56.05	55.00	1	16,444	0.01%
2020/05/27	67	56.46	64	56.04	56.00	3	16,532	0.02%
2020/05/26	23	55.97	21	55.78	56.20	2	16,481	0.01%
2020/05/25	33	54.74	37	54.89	54.70	-4	16,235	-0.02%
2020/05/22	50	54.65	48	53.88	54.10	2	16,085	0.01%
2020/05/21	34	59.06	32	59.31	58.70	2	15,936	0.01%
2020/05/20	7	57.64	0	0.00	57.80	7	16,305	0.04%
2020/05/19	100	58.27	91	58.35	58.50	9	16,013	0.06%
2020/05/18	5	64.66	1	63.00	63.00	4	15,354	0.03%
2020/05/14	23	72.00	20	70.50	70.50	3	15,197	0.02%
2020/05/12	1	75.20	0	0.00	71.80	1	15,159	0.01%
2020/05/11	1	73.50	2	74.85	75.20	-1	15,088	-0.01%
2020/05/07	2	69.90	0	0.00	69.50	2	14,955	0.01%
2020/05/05	0	0.00	30	70.50	69.80	-30	14,850	-0.20%
2020/04/30	0	0.00	196	72.53	71.30	-196	14,741	-1.33%	大賣/鉅額交易
2020/04/29	72	71.54	82.1	72.30	72.00	-10.1	14,677	-0.07%
2020/04/28	240	70.29	0	0.00	70.50	240	14,493	1.66%	大買/鉅額交易
2020/04/27	1	66.80	0	0.00	67.60	1	14,229	0.01%
2020/04/24	4	66.70	1	67.40	67.50	3	14,120	0.02%
2020/04/22	3	63.40	4	64.68	65.40	-1	13,543	-0.01%
2020/04/17	6	64.47	1	67.20	64.50	5	13,446	0.04%
2020/04/16	0	0.00	1	63.60	65.00	-1	13,214	-0.01%
2020/04/15	2	63.05	0	0.00	62.10	2	12,910	0.02%
2020/04/14	0	0.00	7	61.23	62.10	-7	12,508	-0.06%
2020/04/13	11	57.11	14	57.57	56.50	-3	12,269	-0.02%
2020/04/10	1	53.70	1	53.10	53.70	0	11,965	0.00%
2020/04/08	4	53.40	0	0.00	53.40	4	11,714	0.03%
2020/04/07	11	55.00	11	56.37	53.40	0	11,489	0.00%
2020/04/06	6	53.57	4	53.70	54.30	2	11,222	0.02%
2020/03/30	1	52.40	2	52.20	52.40	-1	10,584	-0.01%
2020/03/27	1	51.40	6	49.91	50.40	-5	10,329	-0.05%
2020/03/26	2	46.45	2	45.73	47.00	0	9,955	0.00%
2020/03/25	0	0.00	1	42.55	43.65	-1	9,663	-0.01%
2020/03/24	1	39.60	2	39.98	39.70	-1	9,510	-0.01%
2020/03/23	3	39.50	1	38.80	38.70	2	9,309	0.02%
2020/03/20	0	0.00	1	45.20	43.00	-1	9,177	-0.01%
2020/03/19	6	43.76	2	42.85	42.85	4	8,913	0.04%
2020/03/18	15	47.87	15	47.87	47.60	0	8,805	0.00%
2020/03/17	1	44.50	1	43.70	44.70	0	8,584	0.00%
2020/03/09	1	55.20	0	0.00	55.00	1	8,085	0.01%
2020/03/06	0	0.00	1	57.10	57.40	-1	7,895	-0.01%
2020/03/04	0	0.00	1	56.10	56.20	-1	7,683	-0.01%
2020/02/27	1	55.40	2	54.60	53.00	-1	6,883	-0.01%
2020/02/26	3	55.23	0	0.00	55.20	3	6,724	0.04%
2020/02/25	1	55.10	1	56.60	55.30	0	6,595	0.00%
2020/02/21	0	0.00	6	55.50	55.80	-6	6,145	-0.10%
2020/02/19	0	0.00	4	48.20	48.55	-4	5,207	-0.08%
2020/01/30	1	46.65	0	0.00	44.85	1	6,035	0.02%
2020/01/17	0	0.00	1	50.60	50.20	-1	6,223	-0.02%
2020/01/15	0	0.00	4	49.98	49.90	-4	7,050	-0.06%
2020/01/14	7	50.05	12	50.18	50.20	-5	7,827	-0.06%
2020/01/13	0	0.00	10	50.00	50.00	-10	7,701	-0.13%
2020/01/10	0	0.00	1	47.00	46.75	-1	7,519	-0.01%
2020/01/03	1	47.35	0	0.00	46.65	1	7,980	0.01%
2019/12/30	1	45.95	0	0.00	45.90	1	8,587	0.01%
2019/12/25	7	47.70	0	0.00	47.95	7	8,780	0.08%
2019/12/24	5	47.50	0	0.00	47.50	5	8,993	0.06%
2019/12/20	10	49.23	0	0.00	49.00	10	9,397	0.11%
2019/12/18	9	49.12	5	49.55	49.20	4	9,811	0.04%
2019/12/17	2	49.40	0	0.00	49.60	2	9,939	0.02%
2019/12/16	0	0.00	1	48.10	49.15	-1	10,171	-0.01%
2019/12/13	1	47.00	0	0.00	47.85	1	10,535	0.01%
2019/12/10	0	0.00	1	48.55	48.50	-1	11,984	-0.01%
2019/12/09	1	50.20	0	0.00	50.20	1	11,918	0.01%
2019/11/26	0	0.00	10	50.95	51.20	-10	12,715	-0.08%
2019/11/22	0	0.00	4	50.90	50.90	-4	12,773	-0.03%
2019/11/21	0	0.00	1	50.80	51.40	-1	12,883	-0.01%
2019/11/19	8	54.01	4	54.48	54.00	4	12,980	0.03%
2019/11/18	0	0.00	1	54.20	54.50	-1	12,994	-0.01%
2019/11/15	0	0.00	0.1	53.40	53.40	-0.1	13,092	0.00%
2019/11/14	8	54.23	0	0.00	53.00	8	13,072	0.06%
2019/11/13	2	54.30	0	0.00	54.00	2	13,100	0.02%
2019/11/07	5	54.60	5	53.80	54.90	0	13,135	0.00%
2019/11/05	5	55.30	5	55.30	55.20	0	13,168	0.00%
2019/11/04	1	54.00	0	0.00	54.70	1	13,186	0.01%
2019/11/01	1	54.00	0	0.00	54.20	1	13,132	0.01%
2019/10/31	0	0.00	1	56.30	55.40	-1	13,108	-0.01%
2019/10/30	2	56.40	7	56.70	56.10	-5	13,141	-0.04%
2019/10/29	2	56.00	6	56.87	56.50	-4	12,960	-0.03%
2019/10/28	1	56.30	1	56.90	56.50	0	12,829	0.00%
2019/10/25	2	56.75	0	0.00	56.60	2	12,785	0.02%
2019/10/24	5	57.70	5	57.00	57.70	0	12,690	0.00%
2019/10/23	2	55.60	11	56.60	55.30	-9	12,416	-0.07%
2019/10/22	12	55.90	2	54.90	55.90	10	12,379	0.08%
2019/10/21	1	51.00	0	0.00	50.90	1	11,771	0.01%
2019/10/18	1	51.20	1	51.10	51.30	0	11,965	0.00%
2019/10/16	1	52.00	200	53.22	50.90	-199	12,597	-1.58%	大賣/鉅額交易
2019/10/14	0	0.00	2	50.30	51.00	-2	12,356	-0.02%
2019/10/08	0	0.00	7	50.47	49.00	-7	12,218	-0.06%
2019/10/07	20	52.30	9	52.02	52.00	11	12,094	0.09%
2019/10/04	200	50.62	0	0.00	50.40	200	11,927	1.68%	大買/鉅額交易
2019/10/03	1	49.20	2	49.85	50.40	-1	11,969	-0.01%
2019/09/27	1	49.80	0	0.00	50.60	1	11,792	0.01%
2019/09/26	4	51.30	6	51.00	50.00	-2	11,732	-0.02%
2019/09/25	1	49.00	5	49.00	49.80	-4	11,662	-0.03%
2019/09/24	0	0.00	15	50.77	50.20	-15	11,747	-0.13%
2019/09/23	5	51.70	0	0.00	50.50	5	11,671	0.04%
2019/09/20	0	0.00	1	49.15	49.55	-1	11,584	-0.01%
2019/09/19	0	0.00	20	49.93	49.90	-20	11,494	-0.17%
2019/09/18	10	49.41	67	49.02	49.85	-57	11,286	-0.51%
2019/09/17	35	47.59	11	48.50	48.80	24	10,971	0.22%
2019/09/16	20	44.10	14	46.61	47.30	6	10,652	0.06%
2019/09/12	6	43.21	5	43.02	43.80	1	10,271	0.01%
2019/09/10	3	41.05	1	41.30	41.55	2	10,575	0.02%
2019/09/09	27	41.39	0	0.00	41.05	27	10,795	0.25%
2019/09/06	3	41.97	2	42.30	42.10	1	10,828	0.01%
2019/09/05	41	43.10	22	43.24	42.80	19	10,905	0.17%
2019/09/04	0	0.00	2	42.00	42.00	-2	11,021	-0.02%
2019/09/03	0	0.00	1	42.60	40.75	-1	11,207	-0.01%
2019/09/02	17	41.33	2	41.35	41.50	15	11,119	0.13%
2019/08/29	0	0.00	1	39.20	39.85	-1	11,137	-0.01%
2019/08/26	1	39.90	1	40.20	39.00	0	11,364	0.00%
2019/08/22	3	42.00	1	42.50	42.10	2	11,611	0.02%
2019/08/21	1	41.50	1	42.10	41.65	0	11,657	0.00%
2019/08/13	0	0.00	5	40.00	40.20	-5	12,351	-0.04%
2019/08/07	5	38.20	0	0.00	38.20	5	12,443	0.04%
2019/08/06	2	37.48	0	0.00	39.75	2	12,402	0.02%
2019/08/05	1	40.15	0	0.00	38.25	1	12,331	0.01%
2019/08/01	1	41.15	14	40.79	40.85	-13	12,300	-0.11%
2019/07/30	6	41.70	32	43.34	42.00	-26	12,355	-0.21%
2019/07/29	24	44.69	0	0.00	43.80	24	12,241	0.20%
2019/07/26	0	0.00	10	44.00	44.25	-10	12,174	-0.08%
2019/07/25	2	44.43	5	44.67	44.40	-3	12,142	-0.02%
2019/07/24	34	43.68	7	43.07	45.00	27	12,018	0.22%
2019/07/23	5	41.60	0	0.00	41.75	5	11,824	0.04%
2019/07/22	0	0.00	15	41.12	41.70	-15	11,745	-0.13%
2019/07/19	15	41.07	0	0.00	41.00	15	11,591	0.13%
2019/07/18	62	41.42	68	41.41	39.80	-6	11,394	-0.05%
2019/07/16	5	40.30	0	0.00	39.65	5	11,312	0.04%
2019/07/12	1	40.05	0	0.00	39.60	1	11,601	0.01%
2019/07/11	0	0.00	1	39.70	39.70	-1	11,686	-0.01%
2019/07/10	1	38.45	0	0.00	38.65	1	11,659	0.01%
2019/07/04	0	0.00	2	42.20	41.55	-2	11,545	-0.02%
2019/07/01	5	42.30	5	42.75	43.25	0	11,679	0.00%
2019/06/27	2	39.60	2	40.28	39.55	0	11,856	0.00%
2019/06/20	22	38.74	20	38.86	38.70	2	12,545	0.02%
2019/06/19	1	38.20	7	38.96	39.35	-6	12,462	-0.05%
2019/06/18	7	35.99	0	0.00	36.15	7	12,064	0.06%
2019/06/17	0	0.00	12	37.13	36.95	-12	12,255	-0.10%
2019/06/14	0	0.00	3	36.30	36.50	-3	12,161	-0.02%
2019/06/13	0	0.00	4	37.63	37.35	-4	12,247	-0.03%
2019/06/12	2	38.00	3	37.65	37.75	-1	12,018	-0.01%
2019/06/11	10	35.82	5	36.66	37.50	5	11,473	0.04%
2019/06/10	2	33.35	5	32.80	34.10	-3	11,177	-0.03%
2019/06/06	2	31.73	0	0.00	31.55	2	11,061	0.02%
2019/06/05	0	0.00	1	33.10	32.65	-1	10,990	-0.01%
2019/06/03	1	31.75	1	31.95	32.05	0	10,845	0.00%
2019/05/30	2	32.03	2	32.20	32.00	0	10,711	0.00%
2019/05/29	0	0.00	3	31.20	31.55	-3	10,536	-0.03%
2019/05/28	26	30.55	23	30.62	30.35	3	10,470	0.03%
2019/05/24	46	32.43	46	32.46	31.25	0	10,197	0.00%
2019/05/23	3	34.05	0	0.00	32.75	3	9,939	0.03%
2019/05/21	9	37.26	6	37.20	38.00	3	9,665	0.03%
2019/05/20	6	38.53	0	0.00	38.15	6	9,561	0.06%
2019/05/17	4	41.50	0	0.00	40.60	4	9,478	0.04%
2019/05/14	1	43.85	0	0.00	43.50	1	9,402	0.01%
2019/05/13	0	0.00	1	44.25	45.00	-1	9,449	-0.01%
2019/05/08	2	47.43	2	47.98	48.70	0	9,379	0.00%
2019/05/03	0	0.00	1	47.25	46.90	-1	9,220	-0.01%
2019/04/30	0	0.00	8	45.93	46.50	-8	9,301	-0.09%
2019/04/29	0	0.00	8	47.16	45.40	-8	9,332	-0.09%
2019/04/26	2	49.55	0	0.00	48.70	2	9,300	0.02%
2019/04/25	0	0.00	4	50.45	51.60	-4	9,427	-0.04%
2019/04/24	4	51.00	4	51.43	51.00	0	9,414	0.00%
2019/04/23	4	50.60	0	0.00	50.60	4	9,360	0.04%
2019/04/22	2	54.00	0	0.00	53.80	2	9,309	0.02%
2019/04/19	7	51.83	11	51.04	52.00	-4	9,170	-0.04%
2019/04/18	0	0.00	3	49.00	48.15	-3	8,936	-0.03%
2019/04/17	2	48.75	2	48.43	48.55	0	8,983	0.00%
2019/04/16	0	0.00	2	48.00	48.00	-2	8,901	-0.02%
2019/04/15	2	47.15	2	47.65	47.05	0	8,857	0.00%
2019/04/12	2	47.05	0	0.00	46.35	2	8,939	0.02%
2019/04/10	2	47.63	5	47.47	47.95	-3	8,944	-0.03%
2019/04/09	14	48.70	9	47.18	46.55	5	8,890	0.06%
2019/04/08	4	49.81	1	50.00	51.10	3	8,932	0.03%
2019/04/03	4	48.28	9	48.94	49.20	-5	8,974	-0.06%
2019/04/02	2	45.60	2	46.35	48.30	0	9,024	0.00%
2019/04/01	18	45.92	3	46.70	45.00	15	8,933	0.17%
2019/03/29	3	44.40	13	45.60	46.60	-10	8,711	-0.11%
2019/03/28	3	44.62	3	44.78	45.80	0	8,632	0.00%
2019/03/26	5	41.93	0	0.00	41.50	5	8,614	0.06%
2019/03/25	3	42.58	0	0.00	43.35	3	8,492	0.04%
2019/03/22	0	0.00	6	44.18	44.20	-6	8,623	-0.07%
2019/03/21	11	41.92	0	0.00	42.15	11	8,721	0.13%
2019/03/20	3	42.32	4	41.39	42.00	-1	8,977	-0.01%
2019/03/19	1	40.00	2	40.10	39.90	-1	9,202	-0.01%
2019/03/18	0	0.00	7	38.39	39.30	-7	9,650	-0.07%
2019/03/15	0	0.00	5	37.45	37.25	-5	10,059	-0.05%
2019/03/12	1	36.80	0	0.00	36.30	1	10,691	0.01%
2019/03/08	0	0.00	15	36.23	36.30	-15	11,377	-0.13%
2019/03/06	0	0.00	5	38.25	37.80	-5	11,975	-0.04%
2019/02/26	0	0.00	6	38.41	38.50	-6	12,076	-0.05%
2019/02/22	6	36.18	0	0.00	36.05	6	11,864	0.05%
2019/02/21	10	37.03	0	0.00	36.85	10	11,862	0.08%
2019/02/15	1	38.30	0	0.00	37.60	1	12,073	0.01%
2019/02/12	0	0.00	7	38.61	39.00	-7	12,034	-0.06%
2019/02/11	0	0.00	6	37.00	37.25	-6	12,048	-0.05%
2019/01/30	1	36.30	1	37.10	35.95	0	12,073	0.00%
2019/01/25	0	0.00	24	36.15	36.00	-24	12,041	-0.20%
2019/01/23	0	0.00	5	35.30	35.65	-5	11,935	-0.04%
2019/01/22	34	35.73	29	35.12	35.20	5	11,962	0.04%
2019/01/21	0	0.00	5	36.97	36.25	-5	11,870	-0.04%
2019/01/18	24	36.17	18	36.78	36.75	6	11,812	0.05%
2019/01/17	18	35.39	47	35.76	35.55	-29	11,648	-0.25%
2019/01/16	5	34.10	5	34.65	34.65	0	11,481	0.00%
2019/01/15	12	33.87	10	34.45	34.50	2	11,490	0.02%
2019/01/14	0	0.00	5	34.40	34.30	-5	11,431	-0.04%
2019/01/11	16	33.49	0	0.00	33.25	16	11,357	0.14%
2019/01/10	7	33.46	0	0.00	34.45	7	11,243	0.06%
2019/01/09	37	34.20	0	0.00	33.50	37	11,212	0.33%
2019/01/08	10	34.45	10	35.05	35.20	0	11,047	0.00%
2019/01/07	0	0.00	16	34.79	34.70	-16	10,995	-0.15%
2019/01/04	17	33.85	0	0.00	33.50	17	10,953	0.16%
2019/01/03	19	33.92	14	34.80	34.70	5	10,943	0.05%
2019/01/02	11	34.35	5	34.80	34.10	6	10,824	0.06%
2018/12/26	15	34.67	0	0.00	32.80	15	10,677	0.14%
2018/12/25	1	36.00	5	36.55	35.15	-4	10,571	-0.04%
2018/12/24	5	36.20	20	36.46	37.45	-15	10,361	-0.14%
2018/12/22	0	0.00	2	36.25	35.75	-2	10,235	-0.02%
2018/12/20	5	34.40	0	0.00	34.80	5	10,098	0.05%
2018/12/19	19	35.24	0	0.00	35.10	19	9,975	0.19%
2018/12/18	12	36.44	16	36.58	36.30	-4	9,811	-0.04%
2018/12/17	4	38.00	4	36.70	37.35	0	9,706	0.00%
2018/12/14	0	0.00	5	36.50	37.20	-5	9,423	-0.05%
2018/12/13	1	38.30	37	38.22	37.75	-36	9,117	-0.39%
2018/12/12	9	41.53	32	40.64	39.65	-23	8,849	-0.26%
2018/12/11	1	37.20	11	39.01	40.00	-10	8,632	-0.12%
2018/12/10	0	0.00	2	36.50	36.40	-2	8,376	-0.02%
2018/12/07	0	0.00	280	35.28	35.75	-280	8,035	-3.48%	大賣/鉅額交易
2018/12/06	10	33.44	20	34.58	32.50	-10	7,826	-0.13%
2018/12/05	2	34.95	101	35.16	34.50	-99	7,775	-1.27%	大賣/
2018/12/04	45	34.15	207	35.04	34.15	-162	7,604	-2.13%	大賣/鉅額交易
2018/12/03	600	33.42	1	33.45	33.45	599	7,323	8.18%	大買/鉅額交易
2018/11/30	12	30.28	0	0.00	30.45	12	7,115	0.17%
2018/11/29	0	0.00	5	32.05	30.00	-5	7,093	-0.07%
2018/11/26	0	0.00	7	31.04	30.00	-7	6,477	-0.11%
2018/11/22	7	29.86	0	0.00	29.80	7	6,320	0.11%
2018/11/15	0	0.00	4	32.70	32.60	-4	6,026	-0.07%
2018/11/13	0	0.00	11	31.05	31.10	-11	5,631	-0.20%
2018/11/08	21	29.71	0	0.00	29.70	21	5,481	0.38%
2018/11/07	0	0.00	5	29.60	29.60	-5	5,363	-0.09%
2018/11/05	0	0.00	6	27.80	28.05	-6	5,299	-0.11%
2018/10/31	26	24.57	26	24.41	24.65	0	5,317	0.00%
2018/10/12	0	0.00	6	24.33	24.25	-6	4,700	-0.13%
2018/10/11	0	0.00	2	24.00	23.95	-2	4,645	-0.04%
2018/10/08	15	27.00	1	26.80	26.80	14	4,491	0.31%
2018/10/03	0	0.00	4	31.10	30.85	-4	4,247	-0.09%
2018/10/02	4	30.11	0	0.00	30.00	4	4,113	0.10%
2018/09/27	3	29.50	0	0.00	29.40	3	3,937	0.08%
2018/09/20	0	0.00	53	32.15	32.00	-53	3,638	-1.46%
2018/09/18	0	0.00	1	33.90	33.00	-1	3,551	-0.03%
2018/09/17	10	33.95	37	35.31	34.30	-27	3,421	-0.79%
2018/09/14	0	0.00	1	33.55	34.00	-1	3,060	-0.03%
2018/09/12	1	32.00	0	0.00	31.15	1	2,380	0.04%
2018/09/06	41	31.13	0	0.00	31.00	41	2,012	2.04%
2018/09/05	21	31.36	1	31.05	32.50	20	1,849	1.08%
2018/09/03	7	29.11	18	29.90	28.60	-11	1,556	-0.71%
2018/08/31	0	0.00	5	28.65	28.70	-5	1,428	-0.35%
2018/08/29	0	0.00	2	29.20	28.80	-2	1,457	-0.14%
2018/08/27	0	0.00	5	29.60	29.60	-5	1,512	-0.33%
2018/08/22	0	0.00	7	28.35	28.25	-7	1,478	-0.47%
2018/08/20	0	0.00	10	28.80	27.90	-10	1,467	-0.68%
2018/08/17	0	0.00	9	29.50	29.30	-9	1,438	-0.63%
2018/08/16	0	0.00	10	30.00	30.00	-10	1,431	-0.70%
2018/08/15	0	0.00	23	29.45	30.20	-23	1,407	-1.63%
2018/08/14	6	29.55	4	29.55	29.80	2	1,355	0.15%
2018/08/13	15	28.72	0	0.00	29.40	15	1,316	1.14%
2018/08/09	24	28.27	31	28.59	28.25	-7	1,210	-0.58%
2018/08/08	11	27.92	0	0.00	28.20	11	1,163	0.95%
2018/08/07	0	0.00	1	27.45	27.45	-1	1,091	-0.09%
2018/08/01	1	27.40	0	0.00	27.10	1	1,144	0.09%
2018/07/18	0	0.00	10	26.65	26.85	-10	1,253	-0.80%
2018/07/17	3	26.85	0	0.00	26.40	3	1,286	0.23%
2018/07/16	14	26.84	5	26.89	26.85	9	1,293	0.70%
2018/07/06	6	26.49	0	0.00	26.70	6	1,412	0.42%
2018/07/04	2	26.85	10	26.65	26.65	-8	1,441	-0.55%
2018/07/03	0	0.00	11	26.65	26.65	-11	1,469	-0.75%
2018/07/02	1	27.70	0	0.00	27.95	1	1,467	0.07%
2018/06/29	69	27.94	0	0.00	27.85	69	1,508	4.57%
2018/06/28	23	28.24	9	28.65	28.00	14	1,520	0.92%
2018/06/27	18	27.41	10	27.75	29.00	8	1,600	0.50%
2018/06/26	13	26.85	0	0.00	26.95	13	1,690	0.77%
2018/04/24	1	27.65	0	0.00	27.65	1	3,863	0.03%
2018/04/11	0	0.00	2	30.70	30.70	-2	3,869	-0.05%
2018/04/10	2	31.70	0	0.00	31.50	2	3,835	0.05%
2018/03/22	0	0.00	25	32.13	32.00	-25	3,247	-0.77%
2018/03/21	0	0.00	10	32.20	32.35	-10	3,193	-0.31%
2018/03/19	0	0.00	135	31.09	31.50	-135	3,129	-4.31%	大賣/鉅額交易
2018/03/15	0	0.00	1	33.20	32.95	-1	2,973	-0.03%
2018/03/14	1	33.00	0	0.00	33.00	1	2,939	0.03%
2018/03/09	0	0.00	1	34.10	34.40	-1	2,570	-0.04%
2018/03/08	5	32.40	3	33.70	34.30	2	2,367	0.08%
2018/03/07	5	32.50	2	32.50	31.90	3	2,037	0.15%
2018/03/06	26	32.52	41	33.40	33.20	-15	1,914	-0.78%
2018/03/05	0	0.00	2	32.23	32.65	-2	1,688	-0.12%
2018/03/02	1	30.00	0	0.00	29.90	1	1,423	0.07%
2018/03/01	0	0.00	1	29.50	30.40	-1	1,289	-0.08%
2018/02/23	0	0.00	12	27.50	27.30	-12	1,141	-1.05%
2018/02/12	0	0.00	8	25.36	25.35	-8	1,110	-0.72%
2018/02/06	0	0.00	5	26.45	25.40	-5	1,152	-0.43%
2018/02/01	0	0.00	10	26.80	26.80	-10	1,173	-0.85%
2018/01/30	18	26.89	10	26.45	26.45	8	1,263	0.63%
2018/01/29	3	26.40	0	0.00	26.40	3	1,255	0.24%
2018/01/26	0	0.00	5	26.05	26.05	-5	1,262	-0.40%
2018/01/25	0	0.00	15	25.90	25.90	-15	1,277	-1.17%
2018/01/24	10	26.25	0	0.00	26.00	10	1,317	0.76%
2018/01/19	0	0.00	14	26.40	26.40	-14	1,446	-0.97%
2018/01/18	0	0.00	23	26.70	26.70	-23	1,615	-1.42%
2018/01/17	40	26.96	10	27.05	27.05	30	1,779	1.69%
2018/01/16	30	27.30	0	0.00	27.20	30	1,762	1.70%
2018/01/15	137	27.96	0	0.00	27.70	137	1,735	7.90%	大買/鉅額交易
2018/01/12	79	27.41	30	27.98	27.65	49	1,710	2.86%