元太 (8069)-兆豐-板橋券商分點個股進出

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
225.5
漲跌
▼3.5
漲幅
-1.53%
成交量
9,429張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/04/17	2	229.50	0	0.00	229.00	2	7,574	0.03%
2024/04/12	0	245.00	0	243.50	245.00	0	7,483	0.00%
2024/04/11	0	0.00	0	239.00	242.00	0	7,431	0.00%
2024/04/10	0.2	239.50	1	240.00	240.00	-0.8	7,391	-0.01%
2024/04/09	0	0.00	2	230.00	231.00	-2	7,358	-0.03%
2024/04/08	0	0.00	1	235.00	232.00	-1	7,348	-0.01%
2024/03/29	0	0.00	1	235.00	229.00	-1	7,556	-0.01%
2024/03/28	0	0.00	0	229.08	227.00	0	7,624	0.00%
2024/03/26	0	236.00	0	230.50	229.50	0	7,926	0.00%
2024/03/25	0	235.57	0	0.00	237.00	0	7,892	0.00%
2024/03/21	1	238.50	0	0.00	236.50	1	7,785	0.01%
2024/03/20	0	0.00	2	240.75	238.50	-2	7,913	-0.03%
2024/03/19	2	241.25	0	0.00	239.50	2	7,963	0.03%
2024/03/18	2	243.50	3	242.33	244.50	-1	7,934	-0.01%
2024/03/15	0	0.00	1	239.00	234.00	-1	7,914	-0.01%
2024/03/14	1	235.43	0.3	232.00	235.50	0.8	7,900	0.01%
2024/03/11	1	230.00	1.1	225.32	229.50	-0.1	7,722	0.00%
2024/03/08	6	220.75	6	222.00	222.50	0	7,635	0.00%
2024/03/07	0	0.00	1	241.50	240.00	-1	7,314	-0.01%
2024/03/06	0	0.00	5	239.50	241.00	-5	7,264	-0.07%
2024/03/05	1	240.50	0	0.00	241.00	1	7,259	0.01%
2024/03/04	0.1	248.00	1	252.00	246.50	-0.9	7,191	-0.01%
2024/03/01	12	246.96	12	248.54	253.00	0	7,109	0.00%
2024/02/29	11	241.36	13	241.65	246.00	-2	6,948	-0.03%
2024/02/27	0	0.00	2	230.50	230.00	-2	6,664	-0.03%
2024/02/22	1	228.50	0	0.00	233.00	1	6,498	0.02%
2024/02/21	1	232.50	0	0.00	232.00	1	6,489	0.02%
2024/02/20	4	224.38	4	226.50	228.50	0	6,446	0.00%
2024/02/19	0	0.00	1.1	221.14	223.00	-1.1	6,536	-0.02%
2024/02/16	1	227.00	0	0.00	226.00	1	6,577	0.02%
2024/02/15	0	0.00	1	227.50	229.00	-1	6,481	-0.02%
2024/02/05	1	218.50	0	0.00	217.00	1	6,278	0.02%
2024/02/02	1	216.00	1	214.50	214.00	0	6,223	0.00%
2024/02/01	1	215.00	0.1	212.00	213.50	0.9	6,168	0.01%
2024/01/31	1	216.50	1.1	211.18	208.00	-0.1	6,050	0.00%
2024/01/29	1	215.50	0	0.00	216.00	1	5,987	0.02%
2024/01/26	17	215.68	18	215.92	217.00	-1	5,799	-0.02%
2024/01/25	0	0.00	1	199.00	200.50	-1	5,280	-0.02%
2024/01/23	0	0.00	1	194.00	195.50	-1	5,071	-0.02%
2024/01/22	1.3	187.61	0	0.00	187.50	1.3	4,994	0.03%
2024/01/19	0	0.00	1	190.00	187.00	-1	4,987	-0.02%
2024/01/18	1	185.00	0	0.00	185.00	1	4,944	0.02%
2024/01/17	0	0.00	1	182.50	182.50	-1	4,926	-0.02%
2024/01/15	1	186.50	0	0.00	187.00	1	5,088	0.02%
2024/01/02	0	0.00	0.1	197.50	195.00	-0.1	5,495	0.00%
2023/12/28	0	0.00	0.4	200.00	201.50	-0.4	5,510	-0.01%
2023/12/27	0.4	201.00	1	201.50	203.00	-0.6	5,510	-0.01%
2023/12/26	1	193.50	0.1	195.50	193.50	1	5,340	0.02%
2023/12/22	1.1	186.79	11	192.41	197.00	-10	5,205	-0.19%
2023/12/20	0	0.00	1.1	180.95	181.00	-1.1	4,888	-0.02%
2023/12/15	0	0.00	1	182.00	180.00	-1	5,028	-0.02%
2023/12/14	0	0.00	1	181.00	181.00	-1	4,950	-0.02%
2023/12/05	1	178.50	3	180.50	179.00	-2	5,321	-0.04%
2023/12/04	2	181.75	0	0.00	181.00	2	5,328	0.04%
2023/12/01	1	180.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	1	179.50	3	181.17	183.00	-2	5,332	-0.04%
2023/11/27	1	174.00	0	0.00	173.50	1	5,373	0.02%
2023/11/24	1	175.00	0	0.00	175.50	1	5,422	0.02%
2023/11/17	0	0.00	1	181.00	181.00	-1	5,543	-0.02%
2023/11/16	0	0.00	1	183.00	180.50	-1	5,583	-0.02%
2023/11/15	1	180.00	1	180.00	180.00	0	5,481	0.00%
2023/11/07	3	172.00	3	168.00	168.50	0	6,755	0.00%
2023/11/06	0	0.00	1	178.00	173.00	-1	6,738	-0.01%
2023/10/31	0	0.00	2	169.25	168.00	-2	6,916	-0.03%
2023/10/27	1	169.50	1	170.00	169.50	0	7,071	0.00%
2023/10/26	4	169.63	3	168.50	167.00	1	7,216	0.01%
2023/10/25	1	171.00	1	172.00	173.00	0	7,299	0.00%
2023/10/24	1.1	166.11	8	168.25	170.00	-6.9	7,342	-0.09%
2023/10/23	1	170.49	0	0.00	168.00	1	7,307	0.01%
2023/10/20	2	176.00	0	0.00	173.00	2	7,205	0.03%
2023/10/17	1	178.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	3	181.67	2	180.00	179.00	1	7,225	0.01%
2023/10/12	1	184.50	4	183.38	185.00	-3	7,245	-0.04%
2023/10/11	2	178.00	0	0.00	181.00	2	7,233	0.03%
2023/10/06	0	0.00	1	185.00	182.00	-1	7,202	-0.01%
2023/10/03	2	180.50	2	182.00	179.50	0	7,188	0.00%
2023/10/02	3	179.00	3.1	180.54	181.50	-0.1	7,202	0.00%
2023/09/26	2	178.01	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	2.1	183.98	182.00	-2.1	7,373	-0.03%
2023/09/22	4	177.75	4	179.00	179.50	0	7,489	0.00%
2023/09/21	1.1	180.05	0	0.00	178.00	1.1	7,579	0.01%
2023/09/20	1	182.50	2	183.25	180.00	-1	7,664	-0.01%
2023/09/19	3	182.00	3	183.50	181.00	0	7,767	0.00%
2023/09/15	3	180.50	0	0.00	180.00	3	8,323	0.04%
2023/09/14	19	182.47	17	183.44	182.50	2	8,376	0.02%
2023/09/13	2	174.00	0	0.00	174.00	2	8,346	0.02%
2023/09/12	18	172.94	0	0.00	172.00	18	8,365	0.22%
2023/09/08	3	179.33	0.1	180.50	179.50	2.9	8,389	0.03%
2023/09/07	0.1	186.50	0	0.00	183.50	0.1	8,546	0.00%
2023/09/01	0	0.00	1	189.00	188.00	-1	9,011	-0.01%
2023/08/30	0.3	184.00	0	0.00	182.50	0.3	9,211	0.00%
2023/08/29	1	181.00	1	184.00	184.50	0	9,456	0.00%
2023/08/24	1.1	186.32	1	185.50	185.00	0.1	9,619	0.00%
2023/08/21	0.1	182.50	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	1	182.50	2	180.50	181.00	-1	10,044	-0.01%
2023/08/17	5	177.70	1	180.03	183.50	4	9,996	0.04%
2023/08/16	5.2	195.33	0	0.00	191.00	5.2	9,513	0.05%
2023/08/15	4	201.38	3	203.67	202.50	1	9,446	0.01%
2023/08/14	1	200.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	1	205.00	0	0.00	204.50	1	9,901	0.01%
2023/08/09	1	219.00	2	225.50	218.00	-1	9,974	-0.01%
2023/08/08	1	225.00	0	0.00	225.50	1	10,000	0.01%
2023/08/07	0	0.00	3	227.17	228.00	-3	9,996	-0.03%
2023/08/02	1	220.00	1	227.00	220.50	0	9,958	0.00%
2023/07/31	6	227.58	10	227.45	225.00	-4	10,323	-0.04%
2023/07/28	2	219.00	0	0.00	221.50	2	10,400	0.02%
2023/07/27	0	0.00	1.1	212.69	213.00	-1.1	10,711	-0.01%
2023/07/26	0	0.00	2.9	208.67	208.50	-2.9	11,395	-0.03%
2023/07/25	2	208.00	22.1	205.52	208.00	-20.1	11,620	-0.17%
2023/07/24	1	210.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	1	214.00	0	0.00	215.00	1	11,738	0.01%
2023/07/20	1	217.50	2	214.00	213.00	-1	11,800	-0.01%
2023/07/19	1.1	225.32	1.1	220.88	219.00	0	11,899	0.00%
2023/07/18	2	217.50	1	223.00	222.00	1	12,083	0.01%
2023/07/17	1	218.00	0	0.00	218.50	1	12,170	0.01%
2023/07/13	1	225.00	1.1	221.95	221.00	-0.1	12,382	0.00%
2023/07/07	1.1	212.45	1.1	213.83	212.50	0	12,723	0.00%
2023/07/05	1	227.00	1	222.50	223.50	0	13,110	0.00%
2023/07/03	4	226.63	3	224.00	224.50	1	13,818	0.01%
2023/06/30	2	220.00	3	224.67	225.00	-1	13,825	-0.01%
2023/06/29	1	217.50	5	219.60	220.50	-4	13,824	-0.03%
2023/06/28	3	212.00	2	214.50	215.00	1	13,779	0.01%
2023/06/27	2	212.00	4	212.13	211.50	-2	13,714	-0.01%
2023/06/26	10.1	207.95	5	206.10	207.50	5.1	13,656	0.04%
2023/06/20	1	223.00	1	223.68	227.00	0	13,325	0.00%
2023/06/19	2.2	229.09	3.1	227.71	227.50	-0.9	13,442	-0.01%
2023/06/16	3	229.83	2	230.00	228.50	1	13,454	0.01%
2023/06/15	4	231.25	1	232.00	231.00	3	13,434	0.02%
2023/06/14	4	234.50	2	235.50	235.00	2	13,455	0.01%
2023/06/13	3	240.00	4	239.63	241.00	-1	13,480	-0.01%
2023/06/12	2	230.50	2	226.50	226.50	0	13,457	0.00%
2023/06/09	22	227.55	0.1	226.50	227.00	21.9	13,641	0.16%
2023/06/08	4	217.25	1	218.50	216.00	3	13,800	0.02%
2023/06/07	0.1	224.50	0	0.00	226.50	0.1	14,437	0.00%
2023/06/06	1.2	226.18	16	224.03	224.50	-14.8	14,667	-0.10%
2023/06/05	0.3	221.60	1	223.50	222.50	-0.7	14,787	-0.01%
2023/06/02	1.6	216.35	5	218.29	218.00	-3.5	14,948	-0.02%
2023/05/30	2	205.50	1	206.00	205.50	1	15,284	0.01%
2023/05/29	3	209.33	3	208.17	205.00	0	15,377	0.00%
2023/05/26	17	208.62	14	209.39	211.00	3	15,672	0.02%
2023/05/24	1	201.50	0	0.00	203.50	1	15,794	0.01%
2023/05/23	1	200.49	1	200.50	200.50	0	15,994	0.00%
2023/05/22	0.2	196.00	0	0.00	196.00	0.2	16,029	0.00%
2023/05/19	5.1	195.90	2	196.50	198.00	3.1	16,148	0.02%
2023/05/18	13.1	200.65	8	200.50	198.50	5.1	16,664	0.03%
2023/05/17	2.4	203.82	7	204.29	204.00	-4.6	16,424	-0.03%
2023/05/16	2	194.25	7.2	195.89	198.00	-5.2	16,328	-0.03%
2023/05/12	0.2	193.00	0	0.00	193.00	0.2	16,487	0.00%
2023/05/10	2	190.50	1	192.00	191.00	1	16,947	0.01%
2023/05/09	1	191.50	1	192.00	192.00	0	17,073	0.00%
2023/05/08	6	195.49	8.4	193.15	192.50	-2.4	17,251	-0.01%
2023/05/05	5	199.00	5	198.70	198.00	0	17,369	0.00%
2023/05/04	6.1	196.92	5	197.90	196.50	1.1	18,012	0.01%
2023/05/03	8	199.82	13	199.73	197.00	-5	18,098	-0.03%
2023/05/02	8	194.13	14.1	194.88	197.50	-6.1	17,881	-0.03%
2023/04/28	0	0.00	6	190.50	190.50	-6	17,603	-0.03%
2023/04/27	1	173.50	2	174.17	173.50	-1	17,597	-0.01%
2023/04/26	3	174.17	0	0.00	175.50	3	17,774	0.02%
2023/04/25	0	0.00	1	172.50	170.00	-1	17,824	-0.01%
2023/04/24	3	173.83	6	175.33	173.50	-3	17,950	-0.02%
2023/04/21	1	171.00	1	172.50	172.00	0	17,974	0.00%
2023/04/20	7	167.86	3	168.60	167.00	4	18,203	0.02%
2023/04/19	1	170.00	0	0.00	171.00	1	18,613	0.01%
2023/04/18	2	169.75	0	0.00	171.50	2	18,811	0.01%
2023/04/17	16	172.13	12	172.00	172.00	4	19,005	0.02%
2023/04/14	4	172.63	23	173.37	173.50	-19	19,254	-0.10%
2023/04/13	2	173.50	2	175.00	173.50	0	19,349	0.00%
2023/04/11	1	178.50	3	181.00	178.50	-2	19,579	-0.01%
2023/04/10	3	178.17	7	179.36	178.00	-4	19,623	-0.02%
2023/04/07	3	171.67	1	172.00	172.00	2	19,333	0.01%
2023/04/06	12	173.50	2	172.00	171.00	10	19,087	0.05%
2023/03/31	0.1	184.50	3	184.67	184.50	-2.9	18,757	-0.02%
2023/03/30	0	184.00	4	183.75	184.50	-4	18,956	-0.02%
2023/03/29	3.1	179.69	1	180.50	179.50	2.1	18,944	0.01%
2023/03/28	1	184.00	1	182.00	182.00	0	19,128	0.00%
2023/03/27	2	184.00	4	183.63	185.00	-2	19,233	-0.01%
2023/03/24	0.1	183.50	11	184.23	184.00	-10.9	19,458	-0.06%
2023/03/23	7.1	180.51	3	180.50	181.00	4.1	19,549	0.02%
2023/03/22	3	183.67	3	183.33	182.50	0	20,129	0.00%
2023/03/21	0	179.00	0	0.00	178.50	0	20,311	0.00%
2023/03/20	1	177.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	0.3	176.40	0	0.00	175.50	0.3	20,951	0.00%
2023/03/15	9	177.33	8	178.13	174.00	1	21,596	0.00%
2023/03/13	2	175.00	3	174.67	176.00	-1	21,869	0.00%
2023/03/10	17	180.94	1.2	180.69	180.00	15.9	21,694	0.07%
2023/03/09	2	200.77	7.1	200.15	199.50	-5.1	21,317	-0.02%
2023/03/08	8	200.69	9	198.89	201.00	-1	21,404	0.00%
2023/03/07	4	207.25	4	209.00	205.00	0	21,612	0.00%
2023/03/06	3	201.50	11	205.91	207.50	-8	21,672	-0.04%
2023/03/03	3.1	193.53	0	0.00	192.50	3.1	21,756	0.01%
2023/03/02	5	194.70	5	194.70	194.50	0	22,171	0.00%
2023/03/01	4	192.50	0	0.00	193.00	4	22,508	0.02%
2023/02/24	17	196.09	9	196.61	194.50	8	22,873	0.03%
2023/02/23	5	201.80	15	202.13	202.00	-10	23,262	-0.04%
2023/02/22	9	204.00	1	203.00	202.00	8	24,058	0.03%
2023/02/21	11	210.05	18	209.97	210.00	-7	24,129	-0.03%
2023/02/20	3	204.00	1	204.00	203.50	2	24,377	0.01%
2023/02/17	3	205.00	0	0.00	206.00	3	25,053	0.01%
2023/02/16	8	202.94	28.1	201.24	206.00	-20.1	25,127	-0.08%
2023/02/15	3.2	191.72	2	191.75	191.00	1.2	24,963	0.00%
2023/02/14	6	197.42	6	197.42	194.00	0	25,384	0.00%
2023/02/13	1	196.50	2	195.75	196.50	-1	25,641	0.00%
2023/02/10	6.8	195.42	3	193.67	193.00	3.8	25,850	0.01%
2023/02/09	2.1	197.43	3.1	195.71	196.50	-0.9	26,118	0.00%
2023/02/08	2.1	195.86	1	194.00	193.00	1.1	26,283	0.00%
2023/02/07	3.1	191.68	2	192.75	193.00	1.1	26,566	0.00%
2023/02/06	2.1	193.64	3	193.17	191.50	-0.9	26,647	0.00%
2023/02/03	7.5	192.07	59	193.69	190.50	-51.5	26,670	-0.19%
2023/02/02	23.1	185.79	33	187.52	190.50	-9.9	26,475	-0.04%
2023/02/01	7	176.00	7.1	177.65	179.00	-0.1	26,112	0.00%
2023/01/31	2.1	172.79	1.2	173.78	172.50	0.9	26,147	0.00%
2023/01/30	9	176.67	1.2	179.39	173.50	7.8	26,138	0.03%
2023/01/17	0	0.00	0	176.50	176.00	0	25,983	0.00%
2023/01/16	0.1	173.50	3.1	176.98	176.50	-3.1	26,111	-0.01%
2023/01/13	1	171.50	1	172.50	173.00	0	26,318	0.00%
2023/01/11	14	173.39	11	174.32	174.00	3	26,403	0.01%
2023/01/10	5	173.70	16	176.13	173.50	-11	26,451	-0.04%
2023/01/09	20	174.05	18	173.94	172.50	2	26,265	0.01%
2023/01/06	4.1	169.52	6	170.58	172.00	-1.9	26,179	-0.01%
2023/01/05	6	168.92	5	166.70	165.00	1	26,179	0.00%
2023/01/04	17	173.38	15.1	172.88	170.00	1.9	26,238	0.01%
2023/01/03	1	169.00	11	168.86	170.50	-10	26,247	-0.04%
2022/12/30	6	164.00	5	163.20	161.00	1	26,196	0.00%
2022/12/29	0	163.00	0	0.00	164.00	0	26,189	0.00%
2022/12/28	5	163.10	4	162.50	161.00	1	26,216	0.00%
2022/12/27	2	166.50	0	0.00	168.00	2	26,263	0.01%
2022/12/26	0	0.00	0.2	168.87	166.00	-0.2	26,416	0.00%
2022/12/22	1	166.00	2	167.75	169.50	-1	26,847	0.00%
2022/12/21	7	164.14	6	163.92	164.00	1	26,905	0.00%
2022/12/20	10	168.34	9	165.83	164.00	1	26,953	0.00%
2022/12/19	8	170.13	7	169.93	169.50	1	27,091	0.00%
2022/12/16	10	171.55	3	169.67	168.00	7	27,192	0.03%
2022/12/15	6	176.50	2	177.50	177.00	4	27,037	0.01%
2022/12/14	10	175.10	15	173.93	178.50	-5	26,864	-0.02%
2022/12/13	11	167.36	2	166.00	165.00	9	26,294	0.03%
2022/12/12	1	166.00	1.1	171.18	171.00	-0.1	26,022	0.00%
2022/12/09	25	172.27	7	172.50	170.00	18	25,876	0.07%
2022/12/08	10	171.25	3	168.50	169.50	7	25,677	0.03%
2022/12/07	9	176.34	5	175.50	172.00	4	25,533	0.02%
2022/12/06	6	185.67	4	187.13	181.50	2	25,368	0.01%
2022/12/05	4	185.00	15	185.97	186.00	-11	25,288	-0.04%
2022/12/01	11	182.23	10	178.95	177.50	1	25,343	0.00%
2022/11/30	10	178.35	9	177.33	181.00	1	25,232	0.00%
2022/11/29	12.7	180.67	13	178.77	177.00	-0.3	25,069	0.00%
2022/11/28	40	180.39	16.2	181.77	184.00	23.8	24,844	0.10%
2022/11/25	7	178.29	9.3	177.97	177.50	-2.2	24,664	-0.01%
2022/11/24	14	174.79	20	175.05	178.00	-6	24,408	-0.02%
2022/11/23	6	167.17	22.1	167.96	169.00	-16.1	24,076	-0.07%
2022/11/22	26	165.87	17	167.18	163.50	9	23,799	0.04%
2022/11/21	36.1	162.17	33	163.05	164.00	3.1	23,469	0.01%
2022/11/18	36	176.01	13	172.88	170.00	23	22,849	0.10%
2022/11/17	5.1	187.83	10	186.50	188.50	-4.9	22,015	-0.02%
2022/11/16	9	179.72	8	180.31	182.50	1	21,904	0.00%
2022/11/15	31.7	180.97	18	180.03	178.50	13.7	21,782	0.06%
2022/11/14	3	193.17	2	194.25	193.50	1	21,755	0.00%
2022/11/11	6.7	190.07	7	192.36	189.50	-0.3	22,085	0.00%
2022/11/10	9.1	189.69	2	193.75	185.00	7.1	21,815	0.03%
2022/11/09	30.4	197.67	31	196.21	195.00	-0.6	21,644	0.00%
2022/11/08	10	207.85	5	211.70	203.00	5	21,457	0.02%
2022/11/07	14	211.36	23	212.33	208.00	-9	21,297	-0.04%
2022/11/04	25	210.66	27	210.81	217.00	-2	20,999	-0.01%
2022/11/03	2	211.50	4.1	209.76	212.50	-2.1	20,765	-0.01%
2022/11/02	2	201.50	2	200.50	200.50	0	20,781	0.00%
2022/11/01	4	203.63	4	203.88	202.00	0	20,920	0.00%
2022/10/31	11	207.14	4.1	205.29	205.50	6.9	20,907	0.03%
2022/10/28	19	202.95	15.1	201.41	207.00	3.9	20,928	0.02%
2022/10/27	4.1	189.78	6	188.75	196.00	-2	20,654	-0.01%
2022/10/26	7	184.36	7	183.86	186.00	0	20,510	0.00%
2022/10/25	1	181.00	2	184.75	182.50	-1	20,514	0.00%
2022/10/24	8	185.56	8	187.25	185.00	0	20,460	0.00%
2022/10/21	36.2	189.74	33	188.45	183.50	3.2	20,432	0.02%
2022/10/20	7.1	195.13	6	196.75	200.50	1.1	20,179	0.01%
2022/10/19	3	204.50	5	204.70	201.00	-2	20,098	-0.01%
2022/10/18	4	206.00	3	207.00	205.00	1	20,078	0.00%
2022/10/17	12	199.13	11	199.64	205.00	1	20,107	0.00%
2022/10/14	8	210.13	9	209.00	206.50	-1	19,989	-0.01%
2022/10/13	10	204.50	4	207.63	200.00	6	19,795	0.03%
2022/10/12	2	198.00	2	200.25	207.00	0	19,691	0.00%
2022/10/11	23	207.33	21	205.64	201.00	2	19,656	0.01%
2022/10/07	8	218.50	9	220.56	221.00	-1	19,904	-0.01%
2022/10/06	2	218.00	2	220.75	218.00	0	20,385	0.00%
2022/10/05	7	220.29	9	220.11	219.00	-2	20,750	-0.01%
2022/10/04	1	214.00	1	217.00	218.50	0	21,066	0.00%
2022/10/03	7	204.21	7	204.57	209.00	0	21,333	0.00%
2022/09/30	11	207.73	8	205.88	212.00	3	21,793	0.01%
2022/09/29	4	206.38	5	205.90	206.50	-1	22,711	0.00%
2022/09/28	4	213.63	4	211.88	205.50	0	23,035	0.00%
2022/09/27	14	216.71	14	218.11	219.00	0	23,768	0.00%
2022/09/26	3	218.00	1	215.50	215.50	2	24,268	0.01%
2022/09/23	0	0.00	1	227.00	227.00	-1	24,475	0.00%
2022/09/21	2	233.00	2	233.00	234.50	0	24,902	0.00%
2022/09/20	4	234.88	3	237.50	235.50	1	25,011	0.00%
2022/09/16	6	235.08	5	237.20	234.50	1	25,504	0.00%
2022/09/15	8	244.69	7	242.86	240.00	1	26,060	0.00%
2022/09/14	14	241.46	11	242.68	242.50	3	26,125	0.01%
2022/09/13	4	242.50	3	247.67	248.50	1	26,249	0.00%
2022/09/12	24	245.58	19	247.71	237.50	5	26,185	0.02%
2022/09/08	0	0.00	1.3	238.85	240.50	-1.3	26,324	0.00%
2022/09/07	8.3	226.16	6	226.00	228.50	2.3	26,382	0.01%
2022/09/06	8	236.81	7	234.00	232.50	1	26,387	0.00%
2022/09/05	4	243.50	3	244.33	243.00	1	26,468	0.00%
2022/09/02	1	238.50	3	239.50	242.00	-2	26,588	-0.01%
2022/09/01	4	237.38	2	234.50	233.50	2	26,784	0.01%
2022/08/31	8	243.69	7	240.71	239.50	1	26,958	0.00%
2022/08/30	4	240.75	3	244.50	247.00	1	26,980	0.00%
2022/08/29	14	235.79	8	239.88	240.50	6	27,013	0.02%
2022/08/26	3	243.33	3	243.67	240.00	0	27,221	0.00%
2022/08/25	4	249.25	5	247.70	244.00	-1	27,195	0.00%
2022/08/24	5	245.30	5	242.50	241.00	0	27,382	0.00%
2022/08/23	28	237.88	26	238.79	243.50	2	27,788	0.01%
2022/08/22	10	244.95	14	243.75	243.50	-4	28,218	-0.01%
2022/08/19	48	246.32	50	246.13	241.50	-2	28,532	-0.01%
2022/08/18	35	225.50	45	228.46	238.00	-10	28,229	-0.04%
2022/08/17	11	217.86	8	217.81	216.50	3	28,012	0.01%
2022/08/16	7	214.07	11.1	214.15	217.00	-4.1	28,013	-0.01%
2022/08/15	15	207.30	22.4	207.26	211.50	-7.4	28,004	-0.03%
2022/08/12	7	197.50	11	198.00	198.00	-4	28,163	-0.01%
2022/08/11	2	201.75	6	201.33	197.00	-4	28,840	-0.01%
2022/08/10	3	196.33	2	195.75	196.50	1	29,292	0.00%
2022/08/09	21	196.57	14	199.00	201.00	7	29,733	0.02%
2022/08/08	3	196.83	5	201.40	205.00	-2	29,733	-0.01%
2022/08/05	9	191.44	5	193.20	195.00	4	29,821	0.01%
2022/08/04	1	184.50	2	183.75	188.00	-1	29,883	0.00%
2022/08/03	1	181.00	0	0.00	181.00	1	30,183	0.00%
2022/08/01	2	189.75	7	189.57	189.50	-5	30,270	-0.02%
2022/07/29	1	193.00	0	0.00	195.50	1	30,443	0.00%
2022/07/28	4	191.25	6	191.42	191.00	-2	30,465	-0.01%
2022/07/26	3	187.50	3	186.83	186.50	0	30,392	0.00%
2022/07/25	2	184.00	4	185.00	185.50	-2	30,679	-0.01%
2022/07/22	5	189.40	2	190.52	188.00	3	30,740	0.01%
2022/07/21	2	185.75	1	184.02	186.00	1	30,751	0.00%
2022/07/20	0	0.00	4	182.63	180.50	-4	30,838	-0.01%
2022/07/19	6	175.75	0	0.00	174.50	6	30,855	0.02%
2022/07/18	10	177.95	22	177.89	176.00	-12	30,902	-0.04%
2022/07/15	7	173.00	9	175.78	176.50	-2	30,939	-0.01%
2022/07/14	9	166.33	13.1	171.71	175.50	-4.1	30,749	-0.01%
2022/07/13	17	173.50	11	173.41	166.00	6	30,353	0.02%
2022/07/11	16	166.53	4	168.88	166.50	12	29,701	0.04%
2022/07/08	9	168.94	14	169.32	170.50	-5	29,604	-0.02%
2022/07/07	21	159.93	17.1	158.76	168.00	3.9	29,163	0.01%
2022/07/06	9	161.56	10	161.40	160.50	-1	28,192	0.00%
2022/07/05	14.1	167.64	13	166.23	162.00	1.1	27,920	0.00%
2022/07/04	6	168.92	9	170.00	170.00	-3	27,225	-0.01%
2022/07/01	34.1	173.82	29	174.81	170.00	5.1	26,936	0.02%
2022/06/30	17.2	196.51	10	199.05	188.50	7.2	26,824	0.03%
2022/06/29	19	204.34	23	206.22	209.00	-4	26,768	-0.01%
2022/06/28	3	203.33	3.2	204.76	205.00	-0.2	27,221	0.00%
2022/06/27	2	203.00	3	204.00	204.00	-1	27,511	0.00%
2022/06/24	8	197.63	8	195.81	196.00	0	27,640	0.00%
2022/06/23	14	196.93	22	198.55	197.00	-8	27,833	-0.03%
2022/06/22	16	190.69	12.1	192.74	188.50	4	28,270	0.01%
2022/06/21	28	193.29	24	193.77	199.00	4	28,926	0.01%
2022/06/20	10	199.25	7.1	199.82	192.50	2.9	29,007	0.01%
2022/06/17	6	195.25	8	198.13	204.50	-2	29,177	-0.01%
2022/06/16	2.3	204.94	1	210.00	201.00	1.3	28,823	0.00%
2022/06/15	4	207.75	3	205.33	203.50	1	29,010	0.00%
2022/06/14	2	205.75	1	212.49	211.00	1	29,119	0.00%
2022/06/13	6	210.58	3	213.67	208.50	3	28,965	0.01%
2022/06/10	3	216.17	6	215.25	219.00	-3	28,896	-0.01%
2022/06/09	2	208.75	5	209.80	212.00	-3	28,690	-0.01%
2022/06/08	2	205.25	2	204.75	206.50	0	28,613	0.00%
2022/06/07	4	199.50	4	200.25	200.50	0	28,659	0.00%
2022/06/06	6	206.08	5	203.50	202.50	1	28,801	0.00%
2022/06/02	0	0.00	2.2	208.92	209.00	-2.2	28,755	-0.01%
2022/06/01	5	210.10	6	210.50	209.50	-1	28,898	0.00%
2022/05/31	1	204.50	1	210.00	203.00	0	28,582	0.00%
2022/05/30	19	208.87	13	209.88	207.00	6	28,155	0.02%
2022/05/27	22	204.57	12.3	206.76	212.50	9.7	27,660	0.04%
2022/05/26	3	199.00	4	199.50	198.00	-1	27,239	0.00%
2022/05/25	11	194.50	5	193.80	195.00	6	28,257	0.02%
2022/05/24	2	194.50	2	192.75	191.00	0	28,262	0.00%
2022/05/23	4	198.00	12	196.63	194.50	-8	28,328	-0.03%
2022/05/20	6	200.08	13	199.96	200.50	-7	28,185	-0.02%
2022/05/19	6	191.75	36	199.53	200.50	-30	27,834	-0.11%
2022/05/18	8	188.63	9.1	188.35	193.50	-1.1	27,147	0.00%
2022/05/17	19.1	182.32	8.1	180.59	186.50	11	26,881	0.04%
2022/05/16	5	177.20	14	174.54	178.50	-9	26,522	-0.03%
2022/05/13	39	164.42	38	164.78	169.00	1	26,300	0.00%
2022/05/12	15	168.50	11	165.82	165.50	4	26,146	0.02%
2022/05/11	21	176.60	18	176.00	173.00	3	26,127	0.01%
2022/05/10	6	168.58	11	169.77	173.00	-5	26,129	-0.02%
2022/05/09	6	171.33	7	170.71	170.00	-1	26,308	0.00%
2022/05/06	12.5	166.50	3.3	168.77	172.50	9.2	26,350	0.03%
2022/05/05	7	169.93	16	171.81	173.50	-9	26,415	-0.03%
2022/05/04	8	169.25	2	167.00	167.00	6	26,359	0.02%
2022/05/03	3	170.17	2	172.75	171.50	1	26,392	0.00%
2022/04/29	7	179.00	16	175.69	174.00	-9	26,523	-0.03%
2022/04/28	14	172.39	9.1	171.65	169.50	4.9	26,444	0.02%
2022/04/27	10	170.90	9	173.33	175.00	1	26,567	0.00%
2022/04/26	5	173.10	3	173.00	175.00	2	26,696	0.01%
2022/04/25	3.4	171.28	6	169.75	169.50	-2.7	26,938	-0.01%
2022/04/22	2.3	180.72	0	0.00	180.50	2.3	26,942	0.01%
2022/04/21	4	185.88	6	184.42	185.00	-2	27,071	-0.01%
2022/04/20	8	183.75	7	182.57	179.00	1	27,297	0.00%
2022/04/19	7	178.21	5	177.60	177.00	2	27,306	0.01%
2022/04/18	2	171.00	1	171.50	169.50	1	27,393	0.00%
2022/04/15	14	171.54	1	178.50	170.50	13	27,735	0.05%
2022/04/14	5	178.50	2	180.00	179.50	3	28,304	0.01%
2022/04/13	1	174.00	1	173.00	173.00	0	28,427	0.00%
2022/04/12	1	171.50	3	168.17	169.50	-2	28,619	-0.01%
2022/04/11	3	169.00	1	166.50	168.00	2	28,722	0.01%
2022/04/08	4	171.13	3	174.17	174.50	1	28,998	0.00%
2022/04/07	2	175.50	1	176.50	168.00	1	28,841	0.00%
2022/04/06	2	174.28	1	176.50	176.50	1	28,591	0.00%
2022/04/01	4	180.25	3	180.67	180.50	1	28,306	0.00%
2022/03/31	10.1	182.60	9	184.11	185.00	1.1	28,140	0.00%
2022/03/30	2	177.25	4	179.50	179.50	-2	28,215	-0.01%
2022/03/29	10	178.55	6	177.92	179.50	4	27,933	0.01%
2022/03/28	11	176.95	15	178.87	181.50	-4	27,650	-0.01%
2022/03/25	14	178.21	10	177.20	177.00	4	27,280	0.01%
2022/03/24	6	159.91	22	163.78	172.50	-16	26,557	-0.06%
2022/03/23	8	154.37	11.2	155.01	157.00	-3.2	25,865	-0.01%
2022/03/22	2	150.75	31.1	149.79	153.00	-29.1	26,108	-0.11%
2022/03/21	3	144.83	4	147.00	144.50	-1	25,879	0.00%
2022/03/18	3	143.83	4	144.50	145.50	-1	26,077	0.00%
2022/03/17	2	138.00	10	138.00	140.00	-8	25,941	-0.03%
2022/03/16	0	0.00	6	130.00	130.00	-6	25,870	-0.02%
2022/03/15	14.2	130.48	8	129.38	126.50	6.2	26,235	0.02%
2022/03/14	7	134.00	7	133.36	136.00	0	26,500	0.00%
2022/03/11	6	129.92	3	132.17	132.00	3	26,591	0.01%
2022/03/10	8.1	135.00	3	131.00	131.00	5.1	26,570	0.02%
2022/03/09	6.1	131.44	9	132.78	134.50	-3	26,616	-0.01%
2022/03/08	4	134.88	13	131.69	130.00	-9	26,447	-0.03%
2022/03/07	5	139.61	4.1	138.74	138.00	1	26,398	0.00%
2022/03/04	3	147.83	2	144.00	147.00	1	26,573	0.00%
2022/03/03	1	147.00	2	146.75	146.50	-1	26,961	0.00%
2022/03/02	0.2	147.00	2	146.50	146.50	-1.8	27,141	-0.01%
2022/03/01	5	148.90	4	149.50	150.00	1	27,201	0.00%
2022/02/25	3	150.34	2	150.25	147.50	1	27,962	0.00%
2022/02/24	2	153.25	3.1	147.02	147.00	-1.1	26,920	0.00%
2022/02/23	2.2	152.45	6	151.83	152.50	-3.8	27,583	-0.01%
2022/02/22	9	145.78	2	146.00	146.00	7	28,880	0.02%
2022/02/21	2	149.25	2	149.00	149.00	0	28,897	0.00%
2022/02/18	4.3	146.54	3	147.00	146.00	1.3	28,964	0.00%
2022/02/17	4	143.63	5	145.00	146.00	-1	28,875	0.00%
2022/02/16	2.3	141.41	2	141.50	140.50	0.3	28,656	0.00%
2022/02/15	27	138.61	1	141.00	138.00	26	28,612	0.09%
2022/02/14	6	141.75	2	141.25	141.50	4	28,361	0.01%
2022/02/11	5	148.30	3	148.50	148.50	2	28,145	0.01%
2022/02/10	11	160.55	11	158.23	152.00	0	28,105	0.00%
2022/02/09	11	157.36	10.2	157.18	156.50	0.9	27,722	0.00%
2022/02/08	9	155.33	7	154.43	154.00	2	27,684	0.01%
2022/02/07	6	155.08	5	154.80	157.50	1	27,610	0.00%
2022/01/26	42	147.79	35	148.07	146.50	7	27,338	0.03%
2022/01/25	2	150.50	1	147.50	147.50	1	27,662	0.00%
2022/01/24	1	148.00	3	152.00	154.50	-2	27,855	-0.01%
2022/01/21	11	155.18	10	153.50	153.00	1	27,721	0.00%
2022/01/20	4	155.63	4	156.50	155.50	0	27,787	0.00%
2022/01/19	0	0.00	1	160.00	160.00	-1	27,546	0.00%
2022/01/18	3	154.83	3.2	157.82	157.50	-0.2	27,586	0.00%
2022/01/17	5.2	149.86	7.1	150.65	153.00	-1.9	27,342	-0.01%
2022/01/14	0	0.00	14.1	143.23	149.50	-14.1	27,570	-0.05%
2022/01/13	8.1	142.03	6	137.67	145.50	2.1	27,268	0.01%
2022/01/12	4.1	143.02	0.1	144.00	146.00	4	26,742	0.01%
2022/01/11	3	149.67	3	148.83	148.00	0	26,472	0.00%
2022/01/07	16	155.38	14	157.43	150.00	2	25,915	0.01%
2022/01/06	8	153.13	13	153.88	158.50	-5	25,141	-0.02%
2022/01/05	38	155.18	6	155.92	152.00	32	24,830	0.13%
2022/01/04	8	157.38	4	156.88	156.50	4	24,805	0.02%
2022/01/03	13	156.31	12	157.67	155.00	1	24,513	0.00%
2021/12/30	2	146.75	2	150.00	151.00	0	23,918	0.00%
2021/12/28	0	0.00	2	150.25	148.50	-2	24,017	-0.01%
2021/12/27	5	147.00	0	0.00	146.50	5	23,982	0.02%
2021/12/24	19.2	148.26	20	149.38	148.00	-0.8	23,720	0.00%
2021/12/23	5	141.20	11	141.45	142.50	-6	22,952	-0.03%
2021/12/22	0	0.00	2	137.50	138.00	-2	23,031	-0.01%
2021/12/21	3	135.83	4	136.63	136.50	-1	23,073	0.00%
2021/12/20	16	139.72	7	136.14	134.00	9	23,026	0.04%
2021/12/17	3	142.33	4	141.75	143.00	-1	23,008	0.00%
2021/12/16	16	141.16	61	141.21	143.00	-45	22,816	-0.20%
2021/12/15	32.1	135.02	1	136.00	135.00	31.1	22,129	0.14%
2021/12/14	13	134.15	6	134.50	135.00	7	21,914	0.03%
2021/12/13	10	135.35	7	139.50	135.00	3	21,607	0.01%
2021/12/10	11	135.23	11	132.91	136.00	0	21,243	0.00%
2021/12/09	28	133.14	19	134.66	131.50	9	20,944	0.04%
2021/12/08	16	130.13	62	131.96	133.00	-46	20,495	-0.22%
2021/12/07	4	126.50	30.4	127.12	129.00	-26.4	20,086	-0.13%
2021/12/06	8	121.63	11	122.64	123.00	-3	19,850	-0.02%
2021/12/03	4	123.25	4	125.38	127.00	0	19,809	0.00%
2021/12/02	2	120.00	5	120.80	118.00	-3	19,497	-0.02%
2021/12/01	6	120.42	6	121.58	122.00	0	19,303	0.00%
2021/11/30	18	126.08	9	125.50	125.50	9	19,069	0.05%
2021/11/29	13	118.42	7	121.14	123.00	6	18,690	0.03%
2021/11/26	3	117.50	6	118.08	116.50	-3	18,253	-0.02%
2021/11/25	0	0.00	3	122.67	124.00	-3	18,128	-0.02%
2021/11/24	12.4	123.20	6	119.83	121.50	6.4	18,025	0.04%
2021/11/23	1	120.50	3	118.17	122.00	-2	17,380	-0.01%
2021/11/22	10	119.90	10	120.30	121.00	0	17,102	0.00%
2021/11/19	9	115.00	69.3	116.59	117.00	-60.3	16,077	-0.37%
2021/11/18	50	104.00	3	106.50	106.50	47	14,565	0.32%
2021/11/17	5.2	95.61	8	95.65	97.00	-2.8	14,477	-0.02%
2021/11/16	1	92.40	0	0.00	93.00	1	14,555	0.01%
2021/11/15	1	93.30	2	93.65	92.90	-1	14,594	-0.01%
2021/11/12	8	94.36	1	95.20	94.00	7	14,618	0.05%
2021/11/09	3	91.70	13	92.26	90.40	-10	14,599	-0.07%
2021/11/08	12	89.40	0	0.00	88.30	12	14,387	0.08%
2021/11/05	1	89.10	2	89.30	93.40	-1	14,490	-0.01%
2021/11/04	7	93.07	2	90.60	90.60	5	14,242	0.04%
2021/11/03	4	93.55	4	94.25	93.70	0	14,336	0.00%
2021/11/02	6	97.77	10	93.88	93.10	-4	14,258	-0.03%
2021/11/01	15	95.47	12	95.88	95.60	3	13,772	0.02%
2021/10/29	30	91.72	25	92.22	91.90	5	13,483	0.04%
2021/10/28	3	91.23	18	90.43	90.90	-15	13,464	-0.11%
2021/10/27	2	88.30	6	87.60	88.20	-4	13,179	-0.03%
2021/10/26	8	88.91	4	89.60	88.30	4	13,181	0.03%
2021/10/25	31	86.05	30	86.80	87.10	1	12,835	0.01%
2021/10/22	9	84.68	12	85.33	86.60	-3	12,899	-0.02%
2021/10/21	2	82.15	2	82.35	81.10	0	12,593	0.00%
2021/10/20	1	81.10	11	81.77	81.10	-10	12,804	-0.08%
2021/10/19	5	79.80	6	81.28	82.00	-1	12,849	-0.01%
2021/10/18	1	80.20	2	80.60	80.50	-1	12,887	-0.01%
2021/10/15	16	78.90	21	78.14	79.00	-5	13,101	-0.04%
2021/10/14	0	0.00	1	77.40	74.50	-1	13,458	-0.01%
2021/10/13	1	77.80	0	0.00	77.30	1	13,687	0.01%
2021/10/12	9	78.32	33	78.90	78.90	-24	13,570	-0.18%
2021/10/08	1	73.10	1	73.50	74.00	0	13,284	0.00%
2021/10/07	0	0.00	280	72.34	72.60	-280	13,358	-2.10%	大賣/鉅額交易
2021/10/06	31	70.75	201	70.71	70.70	-170	13,536	-1.26%	大賣/鉅額交易
2021/10/05	30	65.00	30	69.50	70.60	0	13,501	0.00%
2021/09/30	0	0.00	30	74.70	73.80	-30	13,553	-0.22%
2021/09/29	64	74.12	1	73.10	73.10	63	13,839	0.46%
2021/09/28	43	80.92	7	79.51	78.70	36	13,692	0.26%
2021/09/27	13	82.22	3	82.43	82.40	10	13,539	0.07%
2021/09/24	4	81.68	2	80.40	82.50	2	13,495	0.01%
2021/09/23	0	0.00	5	78.76	78.80	-5	13,274	-0.04%
2021/09/22	2	76.00	8	75.20	75.70	-6	13,293	-0.05%
2021/09/17	1	76.20	0	0.00	75.70	1	13,406	0.01%
2021/09/16	20	76.00	18	76.40	76.50	2	13,475	0.01%
2021/09/15	6	76.87	1	76.50	76.20	5	13,604	0.04%
2021/09/13	32	79.18	30	79.60	77.50	2	14,245	0.01%
2021/09/10	0	0.00	11	78.94	78.90	-11	14,266	-0.08%
2021/09/09	2	77.00	0	0.00	77.30	2	14,264	0.01%
2021/09/08	5	78.00	3	76.97	76.30	2	14,439	0.01%
2021/09/07	1	74.20	0	0.00	75.20	1	14,533	0.01%
2021/09/06	11	76.61	4	77.13	75.20	7	14,779	0.05%
2021/09/02	106	79.05	5	76.10	75.80	101	14,745	0.68%	大買/鉅額交易
2021/09/01	150	79.10	1	78.90	78.50	149	14,701	1.01%	大買/鉅額交易
2021/08/31	155	78.27	1	78.30	78.30	154	14,683	1.05%	大買/鉅額交易
2021/08/30	1	80.20	0	0.00	80.50	1	14,568	0.01%
2021/08/27	21	82.36	22	83.44	82.40	-1	14,439	-0.01%
2021/08/26	0	0.00	1	77.70	80.30	-1	14,087	-0.01%
2021/08/25	2	77.00	0	0.00	77.00	2	14,095	0.01%
2021/08/23	2	77.90	3	77.77	77.50	-1	14,026	-0.01%
2021/08/20	20	76.08	73	77.53	77.20	-53	13,897	-0.38%
2021/08/19	1	73.00	3	74.10	73.00	-2	13,602	-0.01%
2021/08/18	53	76.89	50	73.20	77.10	3	13,620	0.02%
2021/08/17	51	72.01	8	71.86	71.70	43	13,630	0.32%
2021/08/16	1	74.10	1	75.00	76.20	0	13,559	0.00%
2021/08/11	1	78.70	1	79.90	77.20	0	13,660	0.00%
2021/08/09	5	81.84	1	81.50	80.90	4	13,602	0.03%
2021/08/04	12	89.04	1.6	88.25	88.20	10.5	13,790	0.08%
2021/08/03	0	0.00	3	85.20	87.80	-3	13,794	-0.02%
2021/07/30	2.1	81.19	1	82.10	80.60	1.1	13,528	0.01%
2021/07/29	3	82.70	14	83.08	83.10	-11	13,469	-0.08%
2021/07/28	15.1	80.37	2	79.70	82.20	13.1	13,456	0.10%
2021/07/27	5.2	86.03	461	84.94	85.10	-455.8	13,395	-3.40%	大賣/鉅額交易
2021/07/26	21	89.09	23	89.36	89.70	-2	13,392	-0.01%
2021/07/23	5	86.94	0	0.00	87.20	5	13,495	0.04%
2021/07/22	0.1	86.00	1	86.70	86.70	-0.9	13,627	-0.01%
2021/07/21	6.2	88.30	2	88.25	84.70	4.2	13,517	0.03%
2021/07/20	1.1	92.48	51	87.93	91.70	-50	13,586	-0.37%
2021/07/19	2	87.80	28	88.63	89.60	-26	13,331	-0.20%
2021/07/15	1	84.70	2	83.60	83.80	-1	13,148	-0.01%
2021/07/14	8	85.65	3	85.10	85.10	5	13,153	0.04%
2021/07/12	1	83.20	1	84.80	84.20	0	12,905	0.00%
2021/07/08	1	81.80	1	81.50	82.10	0	12,967	0.00%
2021/07/06	1.1	79.10	2	81.35	80.10	-0.9	12,696	-0.01%
2021/07/05	40	76.50	42	75.04	77.50	-2	12,519	-0.02%
2021/07/02	37	74.20	37	73.80	74.20	0	12,507	0.00%
2021/07/01	33	74.20	34	74.62	74.20	-1	12,619	-0.01%
2021/06/30	38	74.56	36	75.04	74.60	2	12,526	0.02%
2021/06/29	1	74.80	1	75.50	74.10	0	12,405	0.00%
2021/06/28	36	75.60	37	74.43	75.60	-1	12,425	-0.01%
2021/06/25	35	73.40	40	73.70	73.40	-5	12,329	-0.04%
2021/06/24	3	73.93	5	74.70	73.50	-2	12,357	-0.02%
2021/06/23	1	74.00	61	75.06	74.80	-60	12,292	-0.49%
2021/06/22	65	72.77	97	71.92	72.40	-32	12,022	-0.27%
2021/06/21	68	70.07	48	70.41	70.40	20	11,687	0.17%
2021/06/18	3	70.20	1	70.80	70.60	2	11,698	0.02%
2021/06/17	0	0.00	2	70.00	71.20	-2	11,722	-0.02%
2021/06/16	3	67.73	0	0.00	69.30	3	11,791	0.03%
2021/06/15	47	65.96	55	64.71	67.80	-8	11,687	-0.07%
2021/06/10	1	63.90	0	0.00	64.00	1	11,777	0.01%
2021/06/08	3	65.80	1	66.00	64.80	2	11,937	0.02%
2021/06/07	2	63.65	1	63.40	64.10	1	11,934	0.01%
2021/06/04	30	64.72	2	65.60	64.30	28	11,845	0.24%
2021/06/03	0	0.00	2	66.05	65.80	-2	11,859	-0.02%
2021/06/02	1	64.30	2	64.70	64.30	-1	11,861	-0.01%
2021/06/01	2	63.75	1	63.00	64.00	1	11,763	0.01%
2021/05/28	1	61.50	2	62.10	61.50	-1	11,730	-0.01%
2021/05/27	2	61.00	0	0.00	60.80	2	11,814	0.02%
2021/05/26	3	61.43	5	61.44	62.00	-2	11,829	-0.02%
2021/05/25	4	59.58	6	60.17	62.10	-2	11,766	-0.02%
2021/05/21	6	57.63	0	0.00	57.60	6	11,816	0.05%
2021/05/20	3	57.47	4	58.15	57.50	-1	11,905	-0.01%
2021/05/19	4	55.80	0	0.00	56.80	4	11,823	0.03%
2021/05/18	1	53.90	1	55.40	55.80	0	12,099	0.00%
2021/05/17	23	51.83	3	52.93	52.20	20	12,110	0.17%
2021/05/14	2	56.55	4	57.60	56.80	-2	11,978	-0.02%
2021/05/13	5	56.00	4	55.48	55.20	1	11,918	0.01%
2021/05/12	15	54.21	4	55.30	54.50	11	11,847	0.09%
2021/05/11	91	54.78	0	0.00	55.30	91	11,750	0.77%
2021/05/10	2.2	59.91	1	60.20	59.90	1.2	12,020	0.01%
2021/05/07	1	61.20	1	61.40	61.40	0	12,225	0.00%
2021/05/06	0	0.00	0.3	59.80	59.00	-0.3	12,352	0.00%
2021/05/05	52	60.03	0	0.00	58.90	52	12,507	0.42%
2021/04/29	0	0.00	1	67.40	66.40	-1	12,823	-0.01%
2021/04/28	2	65.20	4	65.43	65.70	-2	12,537	-0.02%
2021/04/27	1	63.50	2	62.70	62.30	-1	12,354	-0.01%
2021/04/26	3	63.33	0	0.00	62.80	3	12,303	0.02%
2021/04/23	0	0.00	2	58.65	61.40	-2	11,914	-0.02%
2021/04/22	1	57.70	3	57.93	55.90	-2	11,783	-0.02%
2021/04/21	0	0.00	10	57.95	57.30	-10	11,799	-0.08%
2021/04/20	7	57.16	4	57.28	57.40	3	11,736	0.03%
2021/04/19	2	55.65	0	0.00	55.60	2	11,704	0.02%
2021/04/15	3	55.50	3	55.63	56.00	0	11,723	0.00%
2021/04/14	1	53.80	0	0.00	52.90	1	11,656	0.01%
2021/04/13	0	54.80	0	0.00	54.00	0	11,682	0.00%
2021/04/12	2	54.80	1	55.20	54.60	1	12,037	0.01%
2021/04/09	0	0.00	6	55.60	55.30	-6	12,358	-0.05%
2021/04/08	2	56.55	1	56.70	57.00	1	12,227	0.01%
2021/04/07	4	56.85	3	56.83	56.70	1	12,186	0.01%
2021/04/06	7	54.90	0	0.00	54.90	7	12,081	0.06%
2021/03/31	0	0.00	4	54.98	55.10	-4	12,061	-0.03%
2021/03/30	1	54.20	2	54.00	54.20	-1	12,004	-0.01%
2021/03/29	2	54.90	0	0.00	54.20	2	12,152	0.02%
2021/03/26	0	0.00	2	53.90	54.50	-2	12,295	-0.02%
2021/03/25	39	53.54	37	53.37	53.30	2	12,454	0.02%
2021/03/24	2	54.00	3	54.47	54.30	-1	12,934	-0.01%
2021/03/23	2	53.65	1	53.80	53.40	1	13,027	0.01%
2021/03/22	2	54.45	4	54.50	54.70	-2	13,350	-0.01%
2021/03/19	12	54.51	186	53.90	54.80	-174	13,461	-1.29%	大賣/鉅額交易
2021/03/18	1.3	53.30	1	54.00	53.90	0.3	13,316	0.00%
2021/03/17	9	53.61	7	53.70	52.60	2	13,694	0.01%
2021/03/16	2	52.80	2	53.60	53.50	0	13,719	0.00%
2021/03/15	0	0.00	1	51.40	52.10	-1	13,566	-0.01%
2021/03/12	1	50.00	5	49.70	50.40	-4	13,435	-0.03%
2021/03/11	0	0.00	1	50.60	51.10	-1	13,364	-0.01%
2021/03/10	5	49.19	0	0.00	49.20	5	13,455	0.04%
2021/03/09	1	49.90	1	50.40	49.40	0	13,567	0.00%
2021/03/08	0	0.00	2	48.25	49.20	-2	13,596	-0.01%
2021/03/05	3	49.53	0	0.00	49.00	3	13,605	0.02%
2021/03/04	2	51.30	0	0.00	50.20	2	13,548	0.01%
2021/03/02	1	51.20	0	0.00	50.80	1	13,458	0.01%
2021/02/26	1	50.10	1	50.10	50.50	0	13,419	0.00%
2021/02/25	4	50.80	3	51.03	51.10	1	13,502	0.01%
2021/02/24	0	0.00	1	49.80	49.70	-1	13,605	-0.01%
2021/02/23	0	0.00	48	51.56	51.40	-48	13,783	-0.35%
2021/02/22	46	53.91	0	0.00	53.00	46	13,846	0.33%
2021/02/18	8	51.00	11	51.26	52.60	-3	13,480	-0.02%
2021/02/17	5	49.75	5	49.83	49.35	0	13,096	0.00%
2021/02/05	11	47.95	1	48.05	48.05	10	12,921	0.08%
2021/02/04	1	48.35	1	48.40	48.50	0	12,838	0.00%
2021/02/03	1	49.40	3	49.83	49.90	-2	12,713	-0.02%
2021/02/02	0	0.00	8	49.83	49.60	-8	12,568	-0.06%
2021/02/01	4	50.23	6	50.09	50.50	-2	12,400	-0.02%
2021/01/29	12	48.63	23	49.15	49.10	-11	11,970	-0.09%
2021/01/28	1	48.30	0	0.00	47.20	1	11,788	0.01%
2021/01/27	5	49.67	3	50.10	49.55	2	11,599	0.02%
2021/01/26	4	49.51	5	49.27	49.25	-1	11,336	-0.01%
2021/01/25	1	49.00	16	48.04	48.60	-15	11,053	-0.14%
2021/01/22	19	47.27	2	46.93	48.10	17	10,747	0.16%
2021/01/21	0	0.00	3	44.83	45.35	-3	10,434	-0.03%
2021/01/20	1	43.90	0	0.00	43.35	1	10,307	0.01%
2021/01/19	1	44.15	3	44.20	44.55	-2	10,227	-0.02%
2021/01/18	0	0.00	1	44.70	44.80	-1	10,163	-0.01%
2021/01/15	2	44.65	5	45.47	44.30	-3	10,066	-0.03%
2021/01/14	1	45.20	0	0.00	45.25	1	9,898	0.01%
2021/01/13	3	46.00	0	0.00	46.05	3	9,753	0.03%
2021/01/12	99	46.31	98	47.18	46.30	1	9,641	0.01%
2021/01/11	79	47.80	79	47.30	47.80	0	9,521	0.00%
2021/01/08	61	47.45	60	48.43	47.45	1	9,504	0.01%
2021/01/07	51	48.15	56	48.72	48.15	-5	9,418	-0.05%
2021/01/06	6	48.70	5	48.18	47.05	1	9,411	0.01%
2021/01/05	64	48.66	0	0.00	49.00	64	9,338	0.69%
2021/01/04	73	47.99	72	46.28	48.50	1	8,979	0.01%
2020/12/31	65	45.80	64	46.29	45.80	1	8,581	0.01%
2020/12/30	58	45.95	58	45.65	45.95	0	8,502	0.00%
2020/12/29	61	45.65	60	46.30	45.65	1	8,427	0.01%
2020/12/28	67	46.49	66	45.62	46.65	1	8,355	0.01%
2020/12/25	56	45.30	67	45.49	45.30	-11	8,273	-0.13%
2020/12/24	2	45.73	9	46.24	45.45	-7	8,225	-0.09%
2020/12/23	5	46.19	4	46.81	45.85	1	8,175	0.01%
2020/12/22	6	47.88	5	47.19	45.50	1	8,084	0.01%
2020/12/21	39	47.09	2	46.73	48.20	37	7,859	0.47%
2020/12/18	11	47.46	9	47.82	46.10	2	7,645	0.03%
2020/12/17	2	45.93	1	46.15	46.30	1	7,137	0.01%
2020/12/16	34	46.40	49	46.37	46.90	-15	6,983	-0.21%
2020/12/15	103	44.67	1	44.80	43.80	102	6,570	1.55%	大買/鉅額交易
2020/12/14	5	46.07	4	46.00	46.00	1	6,367	0.02%
2020/12/11	24	45.51	22	45.43	45.40	2	6,225	0.03%
2020/12/10	1	43.45	11	42.92	43.45	-10	5,707	-0.18%
2020/12/09	0	0.00	40	42.25	42.20	-40	5,573	-0.72%
2020/12/08	0	0.00	3	42.95	42.85	-3	5,507	-0.05%
2020/12/07	0	0.00	2	43.00	42.90	-2	5,773	-0.03%
2020/12/04	1	42.70	32	43.36	43.05	-31	5,885	-0.53%
2020/12/03	1	42.60	7	43.03	42.75	-6	5,731	-0.10%
2020/12/02	11	42.54	1	43.00	42.55	10	5,636	0.18%
2020/12/01	1	41.95	2	42.13	42.50	-1	5,581	-0.02%
2020/11/26	0	0.00	45	41.97	41.95	-45	5,804	-0.78%
2020/11/25	0	0.00	1	42.10	41.90	-1	5,880	-0.02%
2020/11/24	10	42.24	35	42.34	42.10	-25	6,174	-0.40%
2020/11/23	0	0.00	5.8	42.72	42.80	-5.8	6,054	-0.10%
2020/11/20	6	41.60	93	41.35	41.90	-87	5,885	-1.48%
2020/11/19	1	40.85	1	41.00	40.70	0	5,592	0.00%
2020/11/16	5	39.39	0	0.00	39.35	5	5,868	0.09%
2020/11/11	1	39.95	1	39.85	39.85	0	6,551	0.00%
2020/11/06	0	0.00	2	39.75	39.30	-2	7,464	-0.03%
2020/11/05	3	39.42	4	40.03	39.30	-1	7,547	-0.01%
2020/11/04	81	39.02	2	39.18	39.45	79	7,610	1.04%
2020/11/03	75	38.99	0	0.00	39.00	75	7,663	0.98%
2020/11/02	1	38.00	2	38.10	38.60	-1	7,743	-0.01%
2020/10/30	30	38.29	0	0.00	38.25	30	7,765	0.39%
2020/10/27	15	39.10	0	0.00	39.15	15	7,906	0.19%
2020/10/20	0	0.00	3	38.75	38.50	-3	8,262	-0.04%
2020/10/16	0	0.00	3	39.27	38.60	-3	8,510	-0.04%
2020/10/15	1	39.40	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	31	39.57	39.65	-31	8,656	-0.36%
2020/10/13	3	36.72	1	37.65	38.10	2	8,795	0.02%
2020/10/12	2	37.83	0	0.00	37.50	2	8,885	0.02%
2020/10/06	0	0.00	35	38.71	39.05	-35	9,384	-0.37%
2020/10/05	0	0.00	32	38.49	38.55	-32	9,582	-0.33%
2020/09/30	0	0.00	53	38.08	38.10	-53	9,882	-0.54%
2020/09/29	0	0.00	30	38.03	37.75	-30	9,976	-0.30%
2020/09/28	3	37.95	0	0.00	37.90	3	10,155	0.03%
2020/09/25	1	37.45	1	37.85	37.60	0	10,413	0.00%
2020/09/24	31	38.88	0	0.00	38.55	31	10,511	0.29%
2020/09/23	1	39.75	0	0.00	39.55	1	10,802	0.01%
2020/09/22	1	39.60	1	39.95	40.05	0	11,084	0.00%
2020/09/18	6	40.73	0	0.00	40.70	6	11,199	0.05%
2020/09/17	2	40.98	6	40.94	40.85	-4	11,195	-0.04%
2020/09/16	0	0.00	3	41.72	41.30	-3	11,249	-0.03%
2020/09/15	1	41.90	36	42.19	41.65	-35	11,338	-0.31%
2020/09/14	1	41.75	1	41.65	41.70	0	11,693	0.00%
2020/09/11	2	40.50	1	40.55	41.10	1	12,061	0.01%
2020/09/10	38	41.63	35	42.43	40.80	3	12,189	0.02%
2020/09/09	1	41.35	0	0.00	41.15	1	12,078	0.01%
2020/09/07	6	40.85	0	0.00	40.10	6	12,136	0.05%
2020/09/04	0	0.00	1	40.50	40.65	-1	12,307	-0.01%
2020/09/03	0	0.00	3	41.20	41.00	-3	12,619	-0.02%
2020/09/01	2	40.58	0	0.00	40.60	2	13,354	0.01%
2020/08/31	2	41.90	1	41.40	41.20	1	13,354	0.01%
2020/08/28	0	0.00	6	41.73	41.40	-6	13,442	-0.04%
2020/08/25	0	0.00	1	39.85	40.10	-1	13,704	-0.01%
2020/08/24	3	38.75	0	0.00	38.95	3	13,789	0.02%
2020/08/21	2	38.68	6	38.23	38.50	-4	14,062	-0.03%
2020/08/20	54	38.22	76	37.39	38.50	-22	14,188	-0.16%
2020/08/19	4	40.21	2	40.53	40.10	2	14,272	0.01%
2020/08/18	64	42.44	0	0.00	41.20	64	14,805	0.43%
2020/08/17	21	43.32	3	44.17	43.50	18	15,335	0.12%
2020/08/14	26	43.38	3	43.68	43.55	23	15,665	0.15%
2020/08/13	39	42.46	32	43.33	44.00	7	16,035	0.04%
2020/08/12	10	41.00	2	40.95	40.90	8	15,663	0.05%
2020/08/11	20	41.00	0	0.00	41.30	20	15,714	0.13%
2020/08/10	2	40.73	5	41.12	40.60	-3	15,931	-0.02%
2020/08/07	1	40.65	0	0.00	40.20	1	16,099	0.01%
2020/08/06	5	41.62	1	42.20	41.10	4	16,466	0.02%
2020/08/05	5	41.50	0	0.00	41.40	5	16,852	0.03%
2020/08/04	2	41.33	1	42.25	41.50	1	17,247	0.01%
2020/07/31	1	40.85	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	1	41.45	41.40	-1	17,869	-0.01%
2020/07/29	5	40.52	2	40.78	40.90	3	17,928	0.02%
2020/07/28	23	39.71	0	0.00	39.45	23	17,901	0.13%
2020/07/27	1	40.90	2	40.90	40.55	-1	17,835	-0.01%
2020/07/24	1	41.30	4	42.30	41.30	-3	17,873	-0.02%
2020/07/23	4	42.25	4	42.05	42.00	0	17,960	0.00%
2020/07/22	16	42.70	17	42.56	42.80	-1	18,107	-0.01%
2020/07/21	5	41.40	3	41.35	41.50	2	17,986	0.01%
2020/07/20	4	39.09	4	39.56	39.65	0	17,840	0.00%
2020/07/17	3	40.18	8	39.60	39.85	-5	17,837	-0.03%
2020/07/16	13	43.35	0	0.00	43.25	13	17,635	0.07%
2020/07/15	1	42.85	0	0.00	42.50	1	17,423	0.01%
2020/07/14	4	42.89	0	0.00	42.50	4	17,379	0.02%
2020/07/13	1	43.45	8	44.34	44.50	-7	17,295	-0.04%
2020/07/10	2	42.20	21	42.11	42.50	-19	17,133	-0.11%
2020/07/09	14	41.49	15	41.50	41.95	-1	16,925	-0.01%
2020/07/07	3	43.50	1	43.50	43.50	2	16,597	0.01%
2020/07/06	0	0.00	23	44.45	44.00	-23	16,597	-0.14%
2020/07/03	40	43.25	9	43.41	43.00	31	16,418	0.19%
2020/07/02	8	42.43	20	43.03	43.95	-12	16,271	-0.07%
2020/07/01	28	41.90	32	42.06	41.95	-4	15,947	-0.03%
2020/06/30	1	40.65	1	41.00	40.60	0	15,644	0.00%
2020/06/29	5	40.45	1	40.85	40.65	4	15,658	0.03%
2020/06/24	0	0.00	1	40.50	40.50	-1	15,616	-0.01%
2020/06/23	1	40.65	1	41.15	40.65	0	15,686	0.00%
2020/06/22	13	40.78	3	40.98	40.55	10	15,677	0.06%
2020/06/19	0	0.00	90	40.56	40.50	-90	15,803	-0.57%
2020/06/18	82	39.80	52	40.14	40.60	30	15,511	0.19%
2020/06/17	1	38.25	1	38.65	38.40	0	15,081	0.00%
2020/06/16	0	0.00	2	38.60	38.75	-2	15,016	-0.01%
2020/06/15	2	37.85	1	38.30	37.70	1	15,009	0.01%
2020/06/12	8	38.14	28	37.93	37.95	-20	14,993	-0.13%
2020/06/11	13	38.64	3	38.33	38.20	10	14,908	0.07%
2020/06/10	7	37.80	14	37.71	38.05	-7	14,791	-0.05%
2020/06/09	42	37.72	51	38.06	37.35	-9	14,569	-0.06%
2020/06/08	2	40.55	2	40.88	40.55	0	13,891	0.00%
2020/06/05	57	40.80	57	40.45	40.80	0	13,694	0.00%
2020/06/04	67	40.37	67	41.28	40.35	0	13,703	0.00%
2020/06/03	52	41.11	55	41.47	41.10	-3	13,553	-0.02%
2020/06/02	52	41.01	51	41.80	41.00	1	13,320	0.01%
2020/06/01	71	41.85	73	41.12	41.85	-2	13,121	-0.02%
2020/05/29	55	40.60	57.6	41.00	40.60	-2.6	12,818	-0.02%
2020/05/28	49	40.58	47	41.60	40.55	2	12,660	0.02%
2020/05/27	62	41.66	54	42.05	41.60	8	12,319	0.06%
2020/05/26	34	42.42	37	42.41	41.70	-3	12,135	-0.02%
2020/05/25	49	41.81	79	41.96	42.30	-30	11,780	-0.25%
2020/05/22	34	39.80	49	39.94	39.80	-15	11,043	-0.14%
2020/05/21	1	38.70	3	39.05	38.85	-2	10,233	-0.02%
2020/05/20	14	37.73	16	38.30	39.05	-2	9,765	-0.02%
2020/05/19	2	36.63	2	36.95	36.30	0	9,161	0.00%
2020/05/18	1	35.30	2	36.00	36.10	-1	8,953	-0.01%
2020/05/15	2	35.78	1	37.35	35.80	1	8,840	0.01%
2020/05/14	7	37.35	9	37.08	36.50	-2	8,503	-0.02%
2020/05/13	458	36.85	7	36.49	37.45	451	8,158	5.53%	大買/鉅額交易
2020/05/12	3	36.12	5	36.10	35.85	-2	7,777	-0.03%
2020/05/11	51	33.59	55	34.03	34.90	-4	7,351	-0.05%
2020/05/08	4	33.00	16	33.48	33.00	-12	6,940	-0.17%
2020/05/07	1	31.40	2	31.65	31.95	-1	6,412	-0.02%
2020/05/06	33	31.08	34	31.48	31.25	-1	6,293	-0.02%
2020/05/05	0	0.00	121	30.95	30.60	-121	6,183	-1.96%	大賣/鉅額交易
2020/05/04	121	30.62	1	30.50	30.55	120	6,093	1.97%	大買/鉅額交易
2020/04/30	0	0.00	51	31.00	31.00	-51	6,073	-0.84%
2020/04/29	55	30.73	5.1	30.75	30.75	49.9	6,055	0.82%
2020/04/28	2	30.95	1	31.35	30.95	1	6,023	0.02%
2020/04/27	0	0.00	70	29.86	30.80	-70	5,969	-1.17%
2020/04/24	0	0.00	120	28.45	28.95	-120	5,749	-2.09%	大賣/鉅額交易
2020/04/23	140	28.26	0	0.00	28.35	140	5,699	2.46%	大買/鉅額交易
2020/04/22	40	27.80	0	0.00	28.10	40	5,707	0.70%
2020/04/21	5	28.10	1	27.85	27.80	4	5,660	0.07%
2020/04/17	2	29.20	2	29.95	28.75	0	5,625	0.00%
2020/04/16	1	29.00	203	28.07	29.10	-202	5,528	-3.65%	大賣/鉅額交易
2020/04/15	200	28.18	1	28.20	28.15	199	5,394	3.69%	大買/鉅額交易
2020/04/13	0	28.00	0	0.00	27.50	0	5,393	0.00%
2020/04/09	1	27.75	3	27.87	27.60	-2	5,419	-0.04%
2020/04/08	0	0.00	201	26.33	26.80	-201	5,307	-3.79%	大賣/鉅額交易
2020/04/07	0	0.00	61	25.70	25.90	-61	5,205	-1.17%
2020/04/06	62	25.19	2	25.25	25.20	60	5,157	1.16%
2020/04/01	0	0.00	2	24.93	24.95	-2	5,183	-0.04%
2020/03/31	0	0.00	1	25.45	24.70	-1	5,167	-0.02%
2020/03/30	0	0.00	1	25.20	25.10	-1	5,085	-0.02%
2020/03/27	0	0.00	301	24.66	24.60	-301	4,988	-6.03%	大賣/鉅額交易
2020/03/26	241	24.02	0	0.00	24.05	241	4,862	4.96%	大買/鉅額交易
2020/03/25	61	24.31	203	25.05	24.30	-142	4,773	-2.97%	大賣/鉅額交易
2020/03/24	0	0.00	10	23.37	23.75	-10	4,530	-0.22%
2020/03/23	2	21.55	7	21.61	21.60	-5	4,424	-0.11%
2020/03/20	7	22.66	304	22.52	22.60	-297	4,426	-6.71%	大賣/鉅額交易
2020/03/19	130	21.61	8	21.39	21.00	122	4,364	2.80%	大買/鉅額交易
2020/03/18	100	22.67	2	22.75	22.40	98	4,298	2.28%
2020/03/17	104	22.32	2	22.83	22.00	102	4,367	2.34%	大買/鉅額交易
2020/03/16	16	23.67	8	25.12	23.70	8	4,396	0.18%
2020/03/13	20	23.69	6	24.21	25.00	14	4,384	0.32%
2020/03/12	21	26.62	200	26.41	26.15	-179	4,318	-4.15%	大賣/鉅額交易
2020/03/11	0	0.00	130	28.26	28.25	-130	4,250	-3.06%	大賣/鉅額交易
2020/03/10	39	28.16	0	0.00	28.40	39	4,285	0.91%
2020/03/09	32	29.26	0	0.00	29.00	32	4,176	0.77%
2020/03/06	0	0.00	30	30.30	30.30	-30	4,136	-0.73%
2020/03/05	80	30.65	0	0.00	30.60	80	4,249	1.88%
2020/03/04	0	0.00	10	30.30	30.30	-10	4,292	-0.23%
2020/03/03	116	30.77	6	31.10	30.55	110	4,397	2.50%	大買/鉅額交易
2020/03/02	100	30.65	1	30.40	30.60	99	4,476	2.21%
2020/02/27	12	31.55	7	31.47	30.90	5	4,561	0.11%
2020/02/26	20	30.80	0	0.00	31.05	20	4,704	0.43%
2020/02/25	82	30.64	3	30.87	31.10	79	5,137	1.54%
2020/02/24	100	30.80	0	0.00	30.65	100	5,145	1.94%
2020/02/21	160	31.23	0	0.00	31.20	160	5,163	3.10%	大買/鉅額交易
2020/02/20	70	31.22	1	31.25	31.05	69	5,187	1.33%
2020/02/19	0	0.00	1	31.10	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	1	30.50	30.85	-1	5,200	-0.02%
2020/02/13	0	0.00	2	30.43	30.15	-2	5,292	-0.04%
2020/02/12	1	29.85	2	29.83	29.80	-1	5,426	-0.02%
2020/02/10	0	0.00	5	28.85	29.15	-5	5,744	-0.09%
2020/02/05	2	29.35	1	29.30	29.35	1	6,321	0.02%
2020/02/04	1	29.35	1	29.65	29.55	0	6,353	0.00%
2020/02/03	40	28.41	3	28.98	29.35	37	6,363	0.58%
2020/01/31	2	29.48	44	29.52	29.75	-42	6,368	-0.66%
2020/01/30	22	28.97	1	29.50	29.00	21	6,404	0.33%
2020/01/15	5	31.60	0	0.00	31.20	5	6,308	0.08%
2020/01/14	1	31.55	1	31.10	31.40	0	6,372	0.00%
2020/01/13	1	30.60	0	0.00	30.75	1	6,421	0.02%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	4	30.48	0	0.00	30.55	4	6,520	0.06%
2020/01/07	4	31.26	0	0.00	31.10	4	6,774	0.06%
2020/01/03	2	31.55	60	31.67	31.70	-58	7,075	-0.82%
2020/01/02	1	31.50	1	31.85	31.90	0	7,116	0.00%
2019/12/27	1	31.45	1	31.35	31.15	0	7,464	0.00%
2019/12/23	3	30.92	0	0.00	30.75	3	7,493	0.04%
2019/12/20	20	31.10	0	0.00	31.05	20	7,472	0.27%
2019/12/19	4	30.94	1	31.15	31.20	3	7,447	0.04%
2019/12/17	20	30.80	0	0.00	30.95	20	7,381	0.27%
2019/12/16	0	0.00	1	30.80	31.00	-1	7,349	-0.01%
2019/12/13	3	30.30	4	30.64	30.20	-1	7,288	-0.01%
2019/12/12	24.1	30.31	0	0.00	30.20	24.1	7,172	0.34%
2019/12/11	24	30.76	1	31.20	30.80	23	7,033	0.33%
2019/12/10	23	31.41	2	31.88	31.45	21	6,910	0.30%
2019/12/09	4	31.64	1	31.70	31.35	3	6,856	0.04%
2019/12/06	2	31.73	0	0.00	31.75	2	6,905	0.03%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/04	0	0.00	2	31.90	31.90	-2	6,846	-0.03%
2019/12/03	2	31.50	2	31.70	31.65	0	6,889	0.00%
2019/12/02	5	31.56	0	0.00	31.30	5	6,883	0.07%
2019/11/29	8	32.39	0	0.00	32.30	8	6,830	0.12%
2019/11/28	2	32.70	0	0.00	32.70	2	6,789	0.03%
2019/11/27	3	32.83	3	32.98	33.15	0	6,741	0.00%
2019/11/26	3	32.68	0	0.00	32.60	3	6,676	0.04%
2019/11/25	1	32.95	25	33.11	32.60	-24	6,607	-0.36%
2019/11/22	34	33.00	10	33.09	32.55	24	6,450	0.37%
2019/11/21	1	31.35	4	31.38	32.05	-3	6,166	-0.05%
2019/11/20	1	31.80	0	0.00	31.50	1	6,381	0.02%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	3	32.05	1	32.40	31.85	2	6,786	0.03%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/13	2	31.80	0	0.00	31.80	2	6,794	0.03%
2019/11/11	2	32.85	3	33.15	32.55	-1	6,729	-0.01%
2019/11/08	6	32.81	7	32.90	32.85	-1	6,584	-0.02%
2019/11/07	3	31.70	0	0.00	31.75	3	6,266	0.05%
2019/11/06	3	32.08	1	32.10	32.15	2	6,253	0.03%
2019/11/05	3	32.70	4	32.70	32.75	-1	6,175	-0.02%
2019/11/04	5	32.00	4	31.95	32.05	1	5,941	0.02%
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/25	1	31.65	20	31.65	31.55	-19	5,527	-0.34%
2019/10/21	0	0.00	5	31.85	32.05	-5	5,473	-0.09%
2019/10/16	10	31.40	10	30.85	30.85	0	5,349	0.00%
2019/10/15	5	31.80	95	31.61	30.90	-90	5,293	-1.70%
2019/10/14	97	30.85	166	30.02	31.00	-69	5,017	-1.38%	大賣/
2019/10/08	2	31.00	0	0.00	30.70	2	4,734	0.04%
2019/10/07	162	30.07	10	30.60	30.90	152	4,709	3.23%	大買/鉅額交易
2019/10/04	10	30.00	0	0.00	29.80	10	4,594	0.22%
2019/10/03	1	30.10	3	30.12	30.10	-2	4,570	-0.04%
2019/10/02	0	0.00	10	29.00	29.40	-10	4,302	-0.23%
2019/10/01	8	28.42	0	0.00	28.05	8	4,236	0.19%
2019/09/25	0	0.00	3	28.75	28.90	-3	4,321	-0.07%
2019/09/23	1	28.65	1	28.65	28.65	0	4,361	0.00%
2019/09/18	7	28.63	0	0.00	28.50	7	4,383	0.16%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/05	41	29.74	0	0.00	29.20	41	4,627	0.89%
2019/09/04	0	0.00	1	29.30	29.35	-1	4,608	-0.02%
2019/09/03	0	0.00	3	28.95	28.95	-3	4,617	-0.06%
2019/09/02	0	0.00	5	28.15	28.25	-5	4,558	-0.11%
2019/08/30	8	28.03	0	0.00	27.90	8	4,556	0.18%
2019/08/28	1	28.05	0	0.00	28.05	1	4,513	0.02%
2019/08/26	0	0.00	1	28.25	28.10	-1	4,548	-0.02%
2019/08/22	1	30.70	0	0.00	30.80	1	4,316	0.02%
2019/08/08	10	31.90	0	0.00	32.00	10	4,308	0.23%
2019/07/30	1	34.10	20	33.94	34.00	-19	4,598	-0.41%
2019/07/24	0	0.00	4	34.95	35.35	-4	4,741	-0.08%
2019/07/23	0	0.00	1	34.75	34.75	-1	4,753	-0.02%
2019/07/19	0	0.00	1	34.75	34.70	-1	4,859	-0.02%
2019/07/16	1	35.40	0	0.00	35.20	1	5,080	0.02%
2019/07/15	0	0.00	3	35.45	35.35	-3	5,215	-0.06%
2019/07/11	1	34.60	0	0.00	34.65	1	5,449	0.02%
2019/07/09	3	33.60	0	0.00	33.70	3	5,638	0.05%
2019/07/04	3	34.55	0	0.00	34.60	3	6,265	0.05%
2019/06/24	0	0.00	5	33.65	33.75	-5	7,343	-0.07%
2019/06/13	11	32.58	0	0.00	32.65	11	7,961	0.14%
2019/06/03	1	30.70	0	0.00	31.05	1	8,323	0.01%
2019/05/20	4	33.85	0	0.00	33.65	4	7,855	0.05%
2019/05/15	0	0.00	2	33.20	33.50	-2	7,953	-0.03%
2019/05/14	2	32.60	0	0.00	32.60	2	7,996	0.03%
2019/05/07	0	0.00	10	37.05	36.95	-10	8,205	-0.12%
2019/05/03	0	0.00	2	38.00	37.90	-2	8,241	-0.02%
2019/04/24	0	0.00	3	38.05	37.55	-3	8,154	-0.04%
2019/04/23	3	37.40	0	0.00	37.80	3	8,109	0.04%
2019/04/22	0	0.00	1	37.95	37.80	-1	8,045	-0.01%
2019/04/18	0	0.00	2	38.10	37.35	-2	7,983	-0.03%
2019/04/17	7	37.50	0	0.00	37.50	7	7,919	0.09%
2019/04/15	0	0.00	20	37.50	37.15	-20	7,682	-0.26%
2019/04/10	1	37.25	22	38.16	37.25	-21	7,275	-0.29%
2019/04/09	0	0.00	4	36.83	37.20	-4	6,956	-0.06%
2019/04/08	0	0.00	5	35.66	35.95	-5	6,570	-0.08%
2019/04/01	40	34.24	4	34.40	33.95	36	6,285	0.57%
2019/03/29	20	34.37	12	34.39	34.50	8	6,158	0.13%
2019/03/28	10	34.60	10	34.50	34.60	0	6,093	0.00%
2019/03/26	31	33.93	6	34.00	33.60	25	6,351	0.39%
2019/03/25	7	33.45	7	33.65	33.75	0	6,341	0.00%
2019/03/22	40	34.53	40	34.41	33.80	0	6,338	0.00%
2019/03/18	30	34.45	0	0.00	34.10	30	7,276	0.41%
2019/03/08	5	32.11	5	32.40	32.35	0	7,322	0.00%
2019/03/07	0	0.00	9	32.74	32.60	-9	7,370	-0.12%
2019/03/06	0	0.00	3	32.60	32.60	-3	7,460	-0.04%
2019/03/05	0	0.00	14	32.94	32.75	-14	7,619	-0.18%
2019/03/04	11	33.06	0	0.00	32.70	11	7,753	0.14%
2019/02/26	5	32.75	0	0.00	32.20	5	8,037	0.06%
2019/02/22	5	32.80	0	0.00	32.95	5	8,149	0.06%
2019/02/21	5	33.25	0	0.00	33.10	5	8,252	0.06%
2019/02/20	0	0.00	20	33.34	33.10	-20	8,506	-0.24%
2019/02/19	20	32.46	0	0.00	33.00	20	8,725	0.23%
2019/02/18	1	31.85	1	32.00	32.00	0	8,776	0.00%
2019/02/15	2	32.60	32	32.59	32.45	-30	8,974	-0.33%
2019/02/14	1	33.15	3	33.28	32.95	-2	9,148	-0.02%
2019/02/13	0	0.00	5	32.80	33.00	-5	9,185	-0.05%
2019/02/12	5	32.45	0	0.00	32.40	5	9,372	0.05%
2019/02/11	5	32.15	5	32.50	32.60	0	9,569	0.00%
2019/01/28	1	32.25	7	32.15	32.10	-6	9,420	-0.06%
2019/01/25	0	0.00	1	30.75	30.80	-1	9,325	-0.01%
2019/01/18	1	29.20	0	0.00	29.55	1	9,444	0.01%
2019/01/17	1	29.90	0	0.00	29.20	1	9,525	0.01%
2019/01/14	30	29.90	0	0.00	29.95	30	9,470	0.32%
2019/01/10	5	30.75	5	31.20	30.70	0	9,456	0.00%
2019/01/07	0	0.00	1	29.70	29.60	-1	9,469	-0.01%
2019/01/04	4	29.45	0	0.00	29.00	4	9,580	0.04%
2019/01/02	1	30.20	0	0.00	30.25	1	9,698	0.01%
2018/12/28	0	0.00	1	30.35	30.15	-1	9,760	-0.01%
2018/12/27	5	30.45	5	31.00	30.25	0	9,932	0.00%
2018/12/26	5	30.65	4	30.35	30.25	1	9,965	0.01%
2018/12/22	5	30.25	0	0.00	30.05	5	10,402	0.05%
2018/12/21	5	28.85	7	29.51	30.50	-2	10,443	-0.02%
2018/12/20	3	30.48	0	0.00	29.70	3	10,349	0.03%
2018/12/19	5	32.15	10	31.88	31.85	-5	10,170	-0.05%
2018/12/18	5	32.00	0	0.00	31.90	5	10,041	0.05%
2018/12/17	8	31.84	7	32.20	32.20	1	10,053	0.01%
2018/12/13	3	34.15	4	35.04	33.50	-1	9,881	-0.01%
2018/12/12	0	0.00	3	32.50	32.60	-3	8,813	-0.03%
2018/12/11	2	31.40	2	32.00	32.00	0	8,820	0.00%
2018/12/05	0	0.00	3	33.00	32.70	-3	8,855	-0.03%
2018/12/03	5	32.15	5	33.10	33.50	0	8,805	0.00%
2018/11/30	5	31.55	11	31.91	31.70	-6	8,545	-0.07%
2018/11/29	6	32.18	1	32.00	31.50	5	8,644	0.06%
2018/11/28	1	31.45	2	31.85	31.80	-1	8,697	-0.01%
2018/11/26	13	30.83	17	31.32	31.45	-4	8,659	-0.05%
2018/11/23	0	0.00	4	30.38	29.85	-4	8,610	-0.05%
2018/11/20	0	0.00	1	31.30	31.60	-1	8,677	-0.01%
2018/11/19	0	0.00	10	31.65	32.00	-10	8,643	-0.12%
2018/11/16	0	0.00	1	31.80	32.00	-1	8,521	-0.01%
2018/11/15	5	30.80	0	0.00	30.40	5	8,445	0.06%
2018/11/14	0	0.00	5	30.00	30.40	-5	8,442	-0.06%
2018/11/13	5	27.55	20	28.70	29.30	-15	8,313	-0.18%
2018/11/12	5	29.00	50	28.80	28.20	-45	8,185	-0.55%
2018/11/09	7	27.34	7	28.20	28.30	0	8,118	0.00%
2018/11/08	0	0.00	65	27.90	27.90	-65	8,008	-0.81%
2018/11/07	5	25.35	0	0.00	25.40	5	7,820	0.06%
2018/11/02	0	0.00	75	26.58	26.30	-75	8,026	-0.93%
2018/11/01	20	25.23	40	25.01	25.30	-20	7,918	-0.25%
2018/10/31	0	0.00	20	24.35	24.40	-20	7,903	-0.25%
2018/10/30	0	0.00	20	23.65	23.50	-20	7,954	-0.25%
2018/10/25	10	21.80	0	0.00	22.45	10	8,115	0.12%
2018/10/18	10	23.30	10	23.55	23.55	0	8,974	0.00%
2018/10/15	1	24.50	0	0.00	24.50	1	9,156	0.01%
2018/10/12	13	24.00	0	0.00	24.00	13	9,258	0.14%
2018/10/11	1	24.00	0	0.00	23.60	1	9,310	0.01%
2018/10/09	37	26.10	0	0.00	26.20	37	9,330	0.40%
2018/10/08	2	26.70	2	26.65	26.65	0	9,758	0.00%
2018/10/05	50	26.90	20	26.20	26.20	30	9,945	0.30%
2018/10/04	50	28.00	20	28.45	28.00	30	10,587	0.28%
2018/10/03	121	28.31	51	28.28	28.20	70	11,209	0.62%	大買/
2018/10/02	100	29.37	40	28.95	28.95	60	11,130	0.54%
2018/09/21	20	31.10	20	31.35	31.05	0	10,816	0.00%
2018/09/18	0	0.00	130	32.20	32.00	-130	10,667	-1.22%	大賣/鉅額交易
2018/09/17	1	31.80	0	0.00	32.00	1	10,634	0.01%
2018/09/14	131	32.16	0	0.00	32.50	131	10,701	1.22%	大買/鉅額交易
2018/09/07	2	33.65	5	34.20	33.30	-3	10,656	-0.03%
2018/09/05	20	33.80	20	34.10	34.50	0	10,714	0.00%
2018/09/03	20	35.80	20	36.05	35.80	0	10,587	0.00%
2018/08/31	1	37.10	21	37.05	36.70	-20	10,639	-0.19%
2018/08/29	1	35.95	0	0.00	35.70	1	10,814	0.01%
2018/08/28	5	35.45	5	35.30	35.50	0	10,829	0.00%
2018/08/27	13	35.35	18	35.56	35.15	-5	10,920	-0.05%
2018/08/24	8	33.74	3	33.77	33.80	5	10,953	0.05%
2018/08/23	5	33.95	0	0.00	34.10	5	10,966	0.05%
2018/08/22	5	33.90	5	34.75	33.75	0	10,906	0.00%
2018/08/21	5	35.35	0	0.00	35.40	5	11,046	0.05%
2018/08/20	10	35.40	10	35.67	34.50	0	11,315	0.00%
2018/08/17	0	0.00	2	36.55	36.00	-2	11,326	-0.02%
2018/08/16	20	36.65	0	0.00	36.65	20	11,348	0.18%
2018/08/15	0	0.00	2	38.10	37.90	-2	11,589	-0.02%
2018/08/08	0	0.00	10	38.75	38.60	-10	12,387	-0.08%
2018/08/03	0	0.00	30	38.15	39.00	-30	12,550	-0.24%
2018/08/02	50	37.82	20	38.35	37.65	30	12,638	0.24%
2018/08/01	10	39.65	20	39.90	39.10	-10	12,681	-0.08%
2018/07/31	20	38.80	40	39.15	39.25	-20	12,843	-0.16%
2018/07/30	60	39.30	2	39.80	38.85	58	13,019	0.45%
2018/07/27	2	40.08	0	0.00	40.05	2	12,973	0.02%
2018/07/26	0	0.00	2	39.95	40.70	-2	12,803	-0.02%
2018/07/25	5	38.60	23	38.77	37.90	-18	12,359	-0.15%
2018/07/24	2	38.15	2	38.23	38.30	0	12,307	0.00%
2018/07/23	12	37.82	1	38.00	37.60	11	12,360	0.09%
2018/07/20	5	38.41	6	37.90	38.35	-1	12,460	-0.01%
2018/07/19	3	37.00	3	38.05	37.15	0	12,298	0.00%
2018/07/18	3	38.00	4	38.60	37.80	-1	12,405	-0.01%
2018/07/17	1	38.35	0	0.00	38.90	1	12,362	0.01%
2018/07/16	12	38.94	50	38.30	38.65	-38	12,343	-0.31%
2018/07/13	51	37.65	50	38.05	37.05	1	11,991	0.01%
2018/07/12	3	37.28	1	37.65	37.55	2	11,975	0.02%
2018/07/11	0	0.00	62	35.71	37.15	-62	11,380	-0.54%
2018/07/10	0	0.00	50	31.90	33.80	-50	10,879	-0.46%
2018/07/09	50	31.40	0	0.00	31.25	50	10,996	0.45%
2018/07/02	0	0.00	1	33.70	33.10	-1	13,314	-0.01%
2018/06/29	0	0.00	10	34.30	33.90	-10	13,399	-0.07%
2018/06/28	2	33.80	2	33.80	33.70	0	13,502	0.00%
2018/06/26	3	33.20	0	0.00	33.30	3	13,867	0.02%
2018/06/25	53	34.19	123	34.72	33.80	-70	13,903	-0.50%	大賣/
2018/06/21	0	0.00	40	33.00	33.50	-40	14,047	-0.28%
2018/06/20	80	32.60	45	32.84	32.60	35	14,114	0.25%
2018/06/19	120	33.97	0	0.00	33.75	120	14,119	0.85%	大買/鉅額交易
2018/06/15	0	0.00	127	35.60	35.20	-127	14,158	-0.90%	大賣/鉅額交易
2018/06/14	40	34.93	40	35.30	34.85	0	14,071	0.00%
2018/06/13	140	34.88	10	35.10	34.70	130	14,041	0.93%	大買/鉅額交易
2018/06/12	10	35.05	11	35.63	35.45	-1	14,084	-0.01%
2018/06/08	20	35.10	100	35.40	35.85	-80	13,940	-0.57%
2018/06/07	50	35.20	0	0.00	35.20	50	13,820	0.36%
2018/06/06	10	36.10	10	36.70	35.70	0	13,746	0.00%
2018/06/05	5	35.75	0	0.00	35.75	5	13,586	0.04%
2018/06/04	43	36.69	23	36.93	36.30	20	13,518	0.15%
2018/06/01	1	36.10	20	36.15	36.20	-19	13,373	-0.14%
2018/05/29	43	35.67	41	36.18	35.20	2	13,382	0.01%
2018/05/28	18	35.19	87	34.51	34.90	-69	13,185	-0.52%
2018/05/25	80	33.45	0	0.00	33.10	80	12,886	0.62%
2018/05/24	31	33.78	51	34.20	34.00	-20	12,837	-0.16%
2018/05/23	53	34.00	33	34.29	34.05	20	12,805	0.16%
2018/05/22	30	34.10	275	34.13	35.20	-245	12,626	-1.94%	大賣/鉅額交易
2018/05/21	0	0.00	91	31.50	32.00	-91	12,098	-0.75%
2018/05/18	54	30.61	26	31.34	30.60	28	11,960	0.23%
2018/05/17	34	31.00	14	31.76	30.85	20	11,992	0.17%
2018/05/16	166	31.71	46	32.28	31.50	120	12,003	1.00%	大買/鉅額交易
2018/05/15	40	31.90	20	32.30	31.90	20	12,099	0.17%
2018/05/14	49	31.82	59	32.27	31.75	-10	12,428	-0.08%
2018/05/11	51	31.34	41	31.51	31.50	10	12,508	0.08%
2018/05/10	2	32.03	142	32.19	32.20	-140	12,735	-1.10%	大賣/鉅額交易
2018/05/09	138	31.19	58	31.64	31.40	80	13,108	0.61%	大買/
2018/05/08	20	31.50	40	31.93	31.55	-20	14,501	-0.14%
2018/05/07	170	31.85	70	32.21	31.20	100	14,808	0.68%	大買/
2018/05/02	0	0.00	1	33.20	33.00	-1	14,712	-0.01%
2018/04/30	0	0.00	40	32.89	33.05	-40	14,683	-0.27%
2018/04/27	57	32.08	67	32.65	32.30	-10	14,913	-0.07%
2018/04/26	70	32.83	10	34.10	32.00	60	15,227	0.39%
2018/04/25	0	0.00	30	35.00	34.50	-30	15,131	-0.20%
2018/04/24	0	0.00	31	34.87	34.00	-31	15,052	-0.21%
2018/04/23	100.1	34.52	0	0.00	33.60	100.1	14,844	0.67%
2018/04/19	103	35.01	100	35.28	35.00	3	14,655	0.02%	大買/
2018/04/18	16	35.46	12	34.93	34.70	4	14,658	0.03%
2018/04/17	0	0.00	2	36.15	35.50	-2	14,648	-0.01%
2018/04/16	0	38.10	52	37.30	37.60	-52	14,689	-0.35%
2018/04/12	3	36.45	100	36.25	36.20	-97	14,567	-0.67%
2018/04/11	357	37.04	55	37.30	35.30	302	14,156	2.13%	大買/鉅額交易
2018/04/10	75.1	38.35	76	38.71	38.20	-0.9	13,821	-0.01%
2018/03/31	0	0.00	1	50.30	49.80	-1	12,835	-0.01%
2018/03/30	0	0.00	2	50.05	50.00	-2	12,756	-0.02%
2018/03/29	0	0.00	5	49.25	48.25	-5	12,456	-0.04%
2018/03/28	0	0.00	21	49.09	48.90	-21	12,459	-0.17%
2018/03/27	25	49.84	25	49.92	49.85	0	12,570	0.00%
2018/03/22	2	48.55	0	0.00	48.55	2	12,284	0.02%
2018/03/20	0	0.00	20	47.05	47.60	-20	12,144	-0.16%
2018/03/16	0	0.00	35	46.49	47.10	-35	12,420	-0.28%
2018/03/15	1	45.40	0	0.00	45.25	1	12,521	0.01%
2018/03/14	12	45.15	0	0.00	45.15	12	12,655	0.09%
2018/03/09	15	45.90	1	45.50	45.95	14	13,279	0.11%
2018/03/07	29	44.41	0	0.00	44.15	29	13,213	0.22%
2018/03/02	0.1	44.95	0	0.00	44.55	0.1	13,462	0.00%
2018/03/01	0.1	46.45	0	0.00	46.10	0.1	13,309	0.00%
2018/02/26	10	47.90	0	0.00	47.60	10	13,472	0.07%
2018/02/23	1	47.85	0	0.00	47.80	1	13,931	0.01%
2018/02/21	0	0.00	10	48.85	50.50	-10	14,260	-0.07%
2018/02/12	11	46.19	1	46.50	46.15	10	14,596	0.07%
2018/02/09	0.1	46.80	0	0.00	46.50	0.1	15,312	0.00%
2018/02/08	20	47.50	0	0.00	47.50	20	16,522	0.12%
2018/02/07	1	49.40	1	49.15	49.00	0	17,249	0.00%
2018/02/06	21	46.43	22	46.55	46.50	-1	17,155	-0.01%
2018/02/05	21.1	48.01	25	48.30	48.50	-3.9	16,883	-0.02%
2018/02/02	25	49.95	0	0.00	49.70	25	16,783	0.15%
2018/02/01	5	55.00	10	53.41	51.40	-5	16,594	-0.03%
2018/01/31	19	55.75	21	55.54	53.10	-2	16,249	-0.01%
2018/01/30	2	53.80	151	53.86	53.10	-149	14,707	-1.01%	大賣/鉅額交易
2018/01/29	8	51.88	4.6	50.96	51.50	3.4	14,188	0.02%
2018/01/26	0	0.00	19	50.11	49.85	-19	14,070	-0.14%
2018/01/25	22	49.83	201	51.81	49.50	-179	14,094	-1.27%	大賣/鉅額交易
2018/01/24	221	50.94	21	51.01	51.20	200	14,062	1.42%	大買/鉅額交易
2018/01/23	123	52.49	9	52.14	50.30	114	14,143	0.81%	大買/鉅額交易
2018/01/22	24	50.79	13	50.85	53.40	11	13,899	0.08%
2018/01/19	0	0.00	1	48.80	48.80	-1	13,640	-0.01%
2018/01/18	4	48.75	0	0.00	47.35	4	13,612	0.03%
2018/01/11	0	0.00	3	49.55	49.45	-3	13,887	-0.02%
2018/01/10	3	49.20	5	48.54	49.40	-2	13,737	-0.01%
2018/01/09	0	0.00	1	46.90	46.90	-1	13,549	-0.01%
2018/01/08	1	47.60	0	0.00	47.50	1	13,458	0.01%
2018/01/05	4	46.08	0	0.00	46.30	4	13,568	0.03%
2018/01/03	4	46.01	0	0.00	46.35	4	13,721	0.03%
2018/01/02	1	45.60	13	45.50	45.55	-12	13,633	-0.09%