元太 (8069)-日盛-桃園券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－日盛-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-桃園券商分點個股進出
日盛-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	9	170.11	1	169.50	172.00	8	19,333	0.04%
2023/04/06	9.6	172.48	1	172.75	171.00	8.6	19,087	0.05%
2023/03/31	10	184.50	2	184.75	184.50	8	18,757	0.04%
2023/03/30	6	181.67	7	183.86	184.50	-1	18,956	-0.01%
2023/03/29	0	0.00	1	183.00	179.50	-1	18,944	-0.01%
2023/03/28	2	182.00	0	0.00	182.00	2	19,128	0.01%
2023/03/27	0	0.00	4	184.63	185.00	-4	19,233	-0.02%
2023/03/24	6	183.58	17.1	182.92	184.00	-11.1	19,458	-0.06%
2023/03/23	12	181.08	3	181.33	181.00	9	19,549	0.05%
2023/03/22	4.1	184.11	4	183.38	182.50	0.1	20,129	0.00%
2023/03/21	1	178.50	2	178.75	178.50	-1	20,311	0.00%
2023/03/20	1.1	177.00	3.1	177.52	177.00	-2	20,573	-0.01%
2023/03/17	3	177.17	3	176.50	175.50	0	20,951	0.00%
2023/03/16	1	174.50	18	173.56	173.50	-17	21,229	-0.08%
2023/03/15	3	177.67	1.1	178.55	174.00	1.9	21,596	0.01%
2023/03/14	19	175.58	3	176.25	174.00	16.1	21,825	0.07%
2023/03/13	3.3	176.38	3	175.50	176.00	0.3	21,869	0.00%
2023/03/10	36	180.79	22	180.02	180.00	14	21,694	0.06%
2023/03/09	9	201.28	13	201.19	199.50	-4	21,317	-0.02%
2023/03/08	8	200.31	3	201.00	201.00	5	21,404	0.02%
2023/03/07	6	208.58	7	206.50	205.00	-1	21,612	0.00%
2023/03/06	9	200.89	9.3	205.04	207.50	-0.3	21,672	0.00%
2023/03/03	4	196.00	3	194.00	192.50	1	21,756	0.00%
2023/03/02	7	194.43	5	194.90	194.50	2	22,171	0.01%
2023/03/01	6	192.58	1	194.00	193.00	5	22,508	0.02%
2023/02/24	13	196.35	22	193.25	194.50	-9	22,873	-0.04%
2023/02/23	9	201.50	7	200.71	202.00	2	23,262	0.01%
2023/02/22	9	203.72	2.1	203.62	202.00	6.9	24,058	0.03%
2023/02/21	1	206.00	8.1	207.70	210.00	-7.1	24,129	-0.03%
2023/02/20	7	203.64	0	0.00	203.50	7	24,377	0.03%
2023/02/17	2	206.00	2	206.00	206.00	0	25,053	0.00%
2023/02/16	10	197.45	17.1	206.45	206.00	-7.1	25,127	-0.03%
2023/02/15	9	192.00	2	192.75	191.00	7	24,963	0.03%
2023/02/14	14	198.32	7.2	194.72	194.00	6.8	25,384	0.03%
2023/02/13	4.2	196.46	3	196.00	196.50	1.2	25,641	0.00%
2023/02/10	9.3	196.87	8	192.88	193.00	1.3	25,850	0.00%
2023/02/09	15	197.93	19	196.21	196.50	-4	26,118	-0.02%
2023/02/08	12.1	194.79	10.5	194.24	193.00	1.6	26,283	0.01%
2023/02/07	5	190.80	8	191.69	193.00	-3	26,566	-0.01%
2023/02/06	0	0.00	6	194.00	191.50	-6	26,647	-0.02%
2023/02/03	10.1	191.44	6.3	191.00	190.50	3.8	26,670	0.01%
2023/02/02	11.7	186.06	19.1	188.70	190.50	-7.4	26,475	-0.03%
2023/02/01	6.1	176.20	4	178.75	179.00	2.1	26,112	0.01%
2023/01/31	1	173.00	0	0.00	172.50	1	26,147	0.00%
2023/01/30	6	175.00	2	173.00	173.50	4	26,138	0.02%
2023/01/17	3	176.17	3	176.83	176.00	0	25,983	0.00%
2023/01/16	1	177.00	3	175.83	176.50	-2	26,111	-0.01%
2023/01/13	10	171.50	0	0.00	173.00	10	26,318	0.04%
2023/01/12	4	175.50	9	174.94	172.00	-5	26,425	-0.02%
2023/01/11	2	173.75	1	174.00	174.00	1	26,403	0.00%
2023/01/10	4	175.38	13	174.27	173.50	-9	26,451	-0.03%
2023/01/09	4	173.00	5	173.60	172.50	-1	26,265	0.00%
2023/01/06	14	168.96	16	171.06	172.00	-2	26,179	-0.01%
2023/01/05	5	168.70	7	166.21	165.00	-2	26,179	-0.01%
2023/01/04	13	174.19	13	170.00	170.00	0	26,238	0.00%
2023/01/03	4	164.50	11	169.50	170.50	-7	26,247	-0.03%
2022/12/30	5	163.60	2	161.50	161.00	3	26,196	0.01%
2022/12/29	1	158.50	20	159.50	164.00	-19	26,189	-0.07%
2022/12/28	3	163.50	1	162.50	161.00	2	26,216	0.01%
2022/12/27	8	168.31	7	168.29	168.00	1	26,263	0.00%
2022/12/26	3	168.50	1	167.00	166.00	2	26,416	0.01%
2022/12/23	13	167.88	3	165.00	167.00	10	26,662	0.04%
2022/12/22	0	167.50	0	0.00	169.50	0	26,847	0.00%
2022/12/20	1.2	165.15	0	0.00	164.00	1.2	26,953	0.00%
2022/12/19	13	168.81	5	169.70	169.50	8	27,091	0.03%
2022/12/16	3	168.00	1	173.50	168.00	2	27,192	0.01%
2022/12/15	4	178.63	4	176.63	177.00	0	27,037	0.00%
2022/12/14	10	174.20	24	175.75	178.50	-14	26,864	-0.05%
2022/12/13	5.1	167.20	3	166.83	165.00	2.1	26,294	0.01%
2022/12/12	1	166.50	2.3	170.93	171.00	-1.3	26,022	0.00%
2022/12/09	5.3	172.34	14	168.18	170.00	-8.7	25,876	-0.03%
2022/12/08	4	170.38	1	169.00	169.50	3	25,677	0.01%
2022/12/07	9	175.17	11	173.64	172.00	-2	25,533	-0.01%
2022/12/06	7	183.71	8	181.50	181.50	-1	25,368	0.00%
2022/12/05	8	185.06	7	184.86	186.00	1	25,288	0.00%
2022/12/02	9	177.94	18	178.53	181.00	-9	25,249	-0.04%
2022/12/01	4	181.00	5.5	179.16	177.50	-1.5	25,343	-0.01%
2022/11/30	5	175.10	3	176.67	181.00	2	25,232	0.01%
2022/11/29	12.2	179.67	3	179.83	177.00	9.2	25,069	0.04%
2022/11/28	20	182.00	3	181.67	184.00	17	24,844	0.07%
2022/11/25	18	178.89	8	179.69	177.50	10	24,664	0.04%
2022/11/24	14.3	174.54	14.2	176.69	178.00	0.1	24,408	0.00%
2022/11/23	7	167.50	3	167.67	169.00	4	24,076	0.02%
2022/11/22	22.2	165.65	13.8	164.10	163.50	8.4	23,799	0.04%
2022/11/21	19	167.00	25	163.60	164.00	-6	23,469	-0.03%
2022/11/18	34.3	178.55	27.5	174.73	170.00	6.8	22,849	0.03%
2022/11/17	6.1	187.76	5	188.10	188.50	1.1	22,015	0.00%
2022/11/16	14	179.32	7	181.00	182.50	7	21,904	0.03%
2022/11/15	30.1	181.86	35.2	179.82	178.50	-5.1	21,782	-0.02%
2022/11/14	7.1	190.88	13	192.27	193.50	-6	21,755	-0.03%
2022/11/11	23	188.91	8	193.94	189.50	15	22,085	0.07%
2022/11/10	7.3	188.36	4	190.13	185.00	3.3	21,815	0.01%
2022/11/09	10.3	198.85	12	199.71	195.00	-1.8	21,644	-0.01%
2022/11/08	17.1	210.87	6	205.00	203.00	11.1	21,457	0.05%
2022/11/07	5.2	211.43	4	210.13	208.00	1.2	21,297	0.01%
2022/11/04	4	212.25	3	213.67	217.00	1	20,999	0.00%
2022/11/03	8	206.38	16	205.53	212.50	-8	20,765	-0.04%
2022/11/02	5	199.60	4	201.00	200.50	1	20,781	0.00%
2022/10/31	7	206.50	7	205.71	205.50	0	20,907	0.00%
2022/10/28	4	202.13	4	202.88	207.00	0	20,928	0.00%
2022/10/27	10.1	188.10	11	194.05	196.00	-0.9	20,654	0.00%
2022/10/26	13	182.58	3	185.67	186.00	10	20,510	0.05%
2022/10/25	2.5	182.14	2	183.25	182.50	0.5	20,514	0.00%
2022/10/24	22	187.45	32	185.34	185.00	-10	20,460	-0.05%
2022/10/21	6	189.08	7	184.93	183.50	-1	20,432	0.00%
2022/10/20	5	196.80	3	197.17	200.50	2	20,179	0.01%
2022/10/19	5	205.80	5	201.30	201.00	0	20,098	0.00%
2022/10/18	3	204.83	3	204.50	205.00	0	20,078	0.00%
2022/10/17	2	199.50	2	203.50	205.00	0	20,107	0.00%
2022/10/14	8	210.75	7	207.57	206.50	1	19,989	0.01%
2022/10/13	5	201.90	4	201.38	200.00	1	19,795	0.01%
2022/10/12	4	199.00	4	203.73	207.00	0	19,691	0.00%
2022/10/11	10	205.60	8	202.38	201.00	2	19,656	0.01%
2022/10/07	6	219.75	7	220.43	221.00	-1	19,904	-0.01%
2022/10/06	10	217.00	12	214.33	218.00	-2	20,385	-0.01%
2022/10/05	7	221.86	5	220.00	219.00	2	20,750	0.01%
2022/10/04	7	214.64	8	217.31	218.50	-1	21,066	0.00%
2022/10/03	9	210.00	9	206.78	209.00	0	21,333	0.00%
2022/09/30	18	207.86	18	205.22	212.00	0	21,793	0.00%
2022/09/29	6	206.00	5	204.50	206.50	1	22,711	0.00%
2022/09/28	2	216.00	3	208.17	205.50	-1	23,035	0.00%
2022/09/27	9	216.28	10.2	216.47	219.00	-1.2	23,768	-0.01%
2022/09/26	4	215.75	6	217.67	215.50	-2	24,268	-0.01%
2022/09/23	4	228.38	2	227.75	227.00	2	24,475	0.01%
2022/09/20	2	235.00	3	235.83	235.50	-1	25,011	0.00%
2022/09/19	0	0.00	2	231.50	234.00	-2	25,194	-0.01%
2022/09/16	0	0.00	0	236.25	234.50	0	25,504	0.00%
2022/09/15	2	246.00	1	240.00	240.00	1	26,060	0.00%
2022/09/14	10	241.80	6	242.33	242.50	4	26,125	0.02%
2022/09/13	8	246.94	10	248.65	248.50	-2	26,249	-0.01%
2022/09/12	4	241.75	4	238.25	237.50	0	26,185	0.00%
2022/09/08	6	237.58	8	239.44	240.50	-2	26,324	-0.01%
2022/09/07	1	225.50	3	225.00	228.50	-2	26,382	-0.01%
2022/09/06	3	237.67	2	235.75	232.50	1	26,387	0.00%
2022/09/05	8	243.88	8	243.44	243.00	0	26,468	0.00%
2022/09/02	1	235.50	4	240.00	242.00	-3	26,588	-0.01%
2022/09/01	3	237.00	2	235.75	233.50	1	26,784	0.00%
2022/08/31	5	243.70	5	240.40	239.50	0	26,958	0.00%
2022/08/30	5	243.50	4	244.38	247.00	1	26,980	0.00%
2022/08/29	5	239.30	5	235.30	240.50	0	27,013	0.00%
2022/08/26	1	244.50	2	240.00	240.00	-1	27,221	0.00%
2022/08/25	36	243.92	35	243.27	244.00	1	27,195	0.00%
2022/08/24	1	242.01	0	0.00	241.00	1	27,382	0.00%
2022/08/23	7	241.29	7	238.86	243.50	0	27,788	0.00%
2022/08/22	3	246.33	2	245.25	243.50	1	28,218	0.00%
2022/08/19	8	247.31	8	244.75	241.50	0	28,532	0.00%
2022/08/18	6	229.00	15.6	225.12	238.00	-9.6	28,229	-0.03%
2022/08/17	20	217.25	22	216.00	216.50	-2	28,012	-0.01%
2022/08/16	5.3	214.74	9	216.72	217.00	-3.7	28,013	-0.01%
2022/08/15	8	206.63	13.5	206.73	211.50	-5.5	28,004	-0.02%
2022/08/12	7.2	195.97	8	197.50	198.00	-0.8	28,163	0.00%
2022/08/11	8	199.63	6	198.58	197.00	2	28,840	0.01%
2022/08/10	3	196.83	0	0.00	196.50	3	29,292	0.01%
2022/08/09	7.1	196.49	10	199.95	201.00	-2.9	29,733	-0.01%
2022/08/08	10	201.65	6	200.50	205.00	4	29,733	0.01%
2022/08/05	10	190.95	10	192.15	195.00	0	29,821	0.00%
2022/08/04	5.2	185.69	7	186.00	188.00	-1.8	29,883	-0.01%
2022/08/03	3	181.83	2	181.00	181.00	1	30,183	0.00%
2022/08/02	2	184.50	1.1	185.50	186.00	1	30,199	0.00%
2022/08/01	9	191.22	8	189.44	189.50	1	30,270	0.00%
2022/07/29	8	192.81	8	194.81	195.50	0	30,443	0.00%
2022/07/28	13	190.92	15	192.60	191.00	-2	30,465	-0.01%
2022/07/27	7	186.14	8	185.69	187.00	-1	30,360	0.00%
2022/07/26	7	187.71	4	187.00	186.50	3	30,392	0.01%
2022/07/25	10	184.95	7	187.64	185.50	3	30,679	0.01%
2022/07/22	6	187.42	14.1	191.26	188.00	-8.1	30,740	-0.03%
2022/07/21	15	184.93	9	184.39	186.00	6	30,751	0.02%
2022/07/20	13.1	182.92	15	181.73	180.50	-1.9	30,838	-0.01%
2022/07/19	6	177.83	8	175.88	174.50	-2	30,855	-0.01%
2022/07/18	19	178.61	9	176.61	176.00	10	30,902	0.03%
2022/07/15	19	174.63	16	173.81	176.50	3	30,939	0.01%
2022/07/14	11	168.32	14	170.89	175.50	-3	30,749	-0.01%
2022/07/13	15.1	173.56	18	171.92	166.00	-2.9	30,353	-0.01%
2022/07/12	12	164.71	14	164.61	168.50	-2	29,951	-0.01%
2022/07/11	9	168.06	5	169.50	166.50	4	29,701	0.01%
2022/07/08	20	170.38	10	170.05	170.50	10	29,604	0.03%
2022/07/07	13	158.12	27	160.39	168.00	-14	29,163	-0.05%
2022/07/06	7	160.64	7	161.71	160.50	0	28,192	0.00%
2022/07/05	5.1	159.58	9	167.50	162.00	-3.9	27,920	-0.01%
2022/07/04	17.1	169.82	14	166.64	170.00	3.1	27,225	0.01%
2022/07/01	15.1	170.01	18	174.08	170.00	-3	26,936	-0.01%
2022/06/30	7	195.79	4.6	191.70	188.50	2.4	26,824	0.01%
2022/06/29	7	207.57	7	205.07	209.00	0	26,768	0.00%
2022/06/28	5	203.00	4	204.00	205.00	1	27,221	0.00%
2022/06/27	4	201.75	6	203.83	204.00	-2	27,511	-0.01%
2022/06/24	23	196.85	14	196.96	196.00	9	27,640	0.03%
2022/06/23	17	193.82	26	195.88	197.00	-9	27,833	-0.03%
2022/06/22	13	189.58	13.3	191.74	188.50	-0.3	28,270	0.00%
2022/06/21	9.1	196.19	3	197.33	199.00	6.1	28,926	0.02%
2022/06/20	2	197.75	2	200.25	192.50	0	29,007	0.00%
2022/06/17	12	198.04	11	194.50	204.50	1	29,177	0.00%
2022/06/16	17	204.97	11	206.59	201.00	6	28,823	0.02%
2022/06/15	3	204.17	4	205.38	203.50	-1	29,010	0.00%
2022/06/14	4	206.00	4	209.63	211.00	0	29,119	0.00%
2022/06/13	5	209.60	5	211.00	208.50	0	28,965	0.00%
2022/06/10	2	214.00	2.2	214.27	219.00	-0.2	28,896	0.00%
2022/06/09	2	212.25	3	209.67	212.00	-1	28,690	0.00%
2022/06/08	2	204.00	2	203.50	206.50	0	28,613	0.00%
2022/06/07	1	198.00	1	200.00	200.50	0	28,659	0.00%
2022/06/06	6	203.08	4	203.00	202.50	2	28,801	0.01%
2022/06/02	3	209.17	3	208.67	209.00	0	28,755	0.00%
2022/06/01	12	208.88	15	211.10	209.50	-3	28,898	-0.01%
2022/05/31	9	207.61	11	205.36	203.00	-2	28,582	-0.01%
2022/05/30	9	209.89	5	208.40	207.00	4	28,155	0.01%
2022/05/27	11	210.77	16	205.56	212.50	-5	27,660	-0.02%
2022/05/26	15	197.70	14.1	199.18	198.00	0.9	27,239	0.00%
2022/05/25	7.1	194.28	8	194.44	195.00	-0.9	28,257	0.00%
2022/05/24	12	192.13	13	194.69	191.00	-1	28,262	0.00%
2022/05/23	8	197.56	8	198.13	194.50	0	28,328	0.00%
2022/05/20	6	200.33	10	200.45	200.50	-4	28,185	-0.01%
2022/05/19	59	198.35	58.3	189.42	200.50	0.7	27,834	0.00%
2022/05/18	7	188.14	9.3	189.35	193.50	-2.3	27,147	-0.01%
2022/05/17	59.2	186.28	58.1	180.30	186.50	1.1	26,881	0.00%
2022/05/16	5	174.70	10	174.95	178.50	-5	26,522	-0.02%
2022/05/13	30	166.72	30	166.52	169.00	0	26,300	0.00%
2022/05/12	6.1	168.43	3	168.17	165.50	3.1	26,146	0.01%
2022/05/11	92	174.99	94	176.26	173.00	-2	26,127	-0.01%
2022/05/10	52	172.26	51	169.69	173.00	1	26,129	0.00%
2022/05/09	5	170.80	5	171.60	170.00	0	26,308	0.00%
2022/05/06	15	165.20	15.2	166.47	172.50	-0.2	26,350	0.00%
2022/05/05	30	173.28	31	171.71	173.50	-1	26,415	0.00%
2022/05/04	15	168.37	13	170.46	167.00	2	26,359	0.01%
2022/05/03	37	171.46	38	175.09	171.50	-1	26,392	0.00%
2022/04/29	30.1	177.04	27	178.69	174.00	3.1	26,523	0.01%
2022/04/28	2	171.25	2	169.50	169.50	0	26,444	0.00%
2022/04/27	4	172.25	5.5	172.73	175.00	-1.5	26,567	-0.01%
2022/04/26	21	172.98	22	173.11	175.00	-1	26,696	0.00%
2022/04/25	7	170.71	11	171.14	169.50	-4	26,938	-0.01%
2022/04/22	3	180.00	0	0.00	180.50	3	26,942	0.01%
2022/04/21	5	184.40	5	185.00	185.00	0	27,071	0.00%
2022/04/20	10	182.15	10.2	183.02	179.00	-0.2	27,297	0.00%
2022/04/19	3	177.50	2	177.25	177.00	1	27,306	0.00%
2022/04/18	23	169.63	24	173.58	169.50	-1	27,393	0.00%
2022/04/15	1.1	172.05	2	172.75	170.50	-0.9	27,735	0.00%
2022/04/14	2	176.00	6	177.83	179.50	-4	28,304	-0.01%
2022/04/13	5	171.80	2	173.25	173.00	3	28,427	0.01%
2022/04/12	1	171.50	0	0.00	169.50	1	28,619	0.00%
2022/04/11	5	167.90	3	169.67	168.00	2	28,722	0.01%
2022/04/08	30.2	171.11	33	174.48	174.50	-2.8	28,998	-0.01%
2022/04/07	8.1	171.30	3	169.67	168.00	5.1	28,841	0.02%
2022/04/06	3	174.83	2	177.25	176.50	1	28,591	0.00%
2022/04/01	13	180.58	15	180.27	180.50	-2	28,306	-0.01%
2022/03/31	31	185.39	26	185.52	185.00	5	28,140	0.02%
2022/03/30	6	178.42	4	180.00	179.50	2	28,215	0.01%
2022/03/29	12.1	177.08	8.2	178.88	179.50	3.9	27,933	0.01%
2022/03/28	10.2	177.86	12	174.96	181.50	-1.8	27,650	-0.01%
2022/03/25	22	177.36	49	175.59	177.00	-27	27,280	-0.10%
2022/03/24	21	163.86	64.1	164.89	172.50	-43.1	26,557	-0.16%
2022/03/23	3	156.83	18.1	154.63	157.00	-15.1	25,865	-0.06%
2022/03/22	2	149.25	11	151.77	153.00	-9	26,108	-0.03%
2022/03/21	1	145.00	0	0.00	144.50	1	25,879	0.00%
2022/03/18	5	144.70	2	144.25	145.50	3	26,077	0.01%
2022/03/17	2	138.75	4	137.63	140.00	-2	25,941	-0.01%
2022/03/16	2	129.75	2.1	129.76	130.00	-0.1	25,870	0.00%
2022/03/15	12	129.38	1	126.50	126.50	11	26,235	0.04%
2022/03/14	3	132.33	4	132.75	136.00	-1	26,500	0.00%
2022/03/11	1	128.50	5.1	131.55	132.00	-4.1	26,591	-0.02%
2022/03/10	2	134.25	12	132.33	131.00	-10	26,570	-0.04%
2022/03/09	3	132.83	1	131.50	134.50	2	26,616	0.01%
2022/03/08	1	138.00	2	136.75	130.00	-1	26,447	0.00%
2022/03/07	5	138.90	7	139.43	138.00	-2	26,398	-0.01%
2022/03/04	2	145.50	3	146.00	147.00	-1	26,573	0.00%
2022/03/03	4	149.25	4	146.75	146.50	0	26,961	0.00%
2022/03/02	5	146.70	23	146.59	146.50	-18	27,141	-0.07%
2022/03/01	4	149.75	4	150.87	150.00	0	27,201	0.00%
2022/02/25	8.1	149.46	4	150.88	147.50	4.1	27,962	0.01%
2022/02/24	10	149.50	0	0.00	147.00	10	26,920	0.04%
2022/02/23	25	152.30	15.2	151.19	152.50	9.8	27,583	0.04%
2022/02/22	6	147.67	3	146.50	146.00	3	28,880	0.01%
2022/02/21	0	0.00	6	148.75	149.00	-6	28,897	-0.02%
2022/02/18	5	147.20	1	144.00	146.00	4	28,964	0.01%
2022/02/17	19.4	144.54	18	144.94	146.00	1.4	28,875	0.00%
2022/02/16	4.2	141.21	2	141.50	140.50	2.2	28,656	0.01%
2022/02/15	3	141.50	4	139.50	138.00	-1	28,612	0.00%
2022/02/14	10.1	141.70	3	141.50	141.50	7.1	28,361	0.03%
2022/02/11	17	148.53	37	148.14	148.50	-20	28,145	-0.07%
2022/02/10	13	154.38	1	153.00	152.00	12	28,105	0.04%
2022/02/09	11	157.00	17	157.97	156.50	-6	27,722	-0.02%
2022/02/08	42	154.49	8	154.13	154.00	34	27,684	0.12%
2022/02/07	9.1	153.90	13	154.65	157.50	-3.9	27,610	-0.01%
2022/01/26	8	148.00	10	147.50	146.50	-2	27,338	-0.01%
2022/01/25	12	150.54	20	149.38	147.50	-8	27,662	-0.03%
2022/01/24	9	149.06	16	151.56	154.50	-7	27,855	-0.03%
2022/01/21	9	153.61	2	153.00	153.00	7	27,721	0.03%
2022/01/20	15	156.50	10	154.90	155.50	5	27,787	0.02%
2022/01/19	26	157.75	29	158.67	160.00	-3	27,546	-0.01%
2022/01/18	27	154.76	51.1	157.49	157.50	-24.1	27,586	-0.09%
2022/01/17	21.1	149.31	18	151.94	153.00	3.1	27,342	0.01%
2022/01/14	46	144.83	56	145.93	149.50	-10	27,570	-0.04%
2022/01/13	34	140.53	37	140.16	145.50	-3	27,268	-0.01%
2022/01/12	12	148.58	10	145.35	146.00	2	26,742	0.01%
2022/01/11	22	150.07	19	149.03	148.00	3	26,472	0.01%
2022/01/10	30	148.83	26	147.63	147.00	4	26,245	0.02%
2022/01/07	43	158.03	24	151.21	150.00	19	25,915	0.07%
2022/01/06	30	154.82	38	156.88	158.50	-8	25,141	-0.03%
2022/01/05	33.2	158.73	12	154.50	152.00	21.2	24,830	0.09%
2022/01/04	14	158.79	0	0.00	156.50	14	24,805	0.06%
2022/01/03	14	157.29	17	156.79	155.00	-3	24,513	-0.01%
2021/12/30	2	150.75	2	150.75	151.00	0	23,918	0.00%
2021/12/29	5	146.70	1	146.00	146.00	4	23,910	0.02%
2021/12/28	5	149.20	4	148.88	148.50	1	24,017	0.00%
2021/12/27	34	148.37	1	149.00	146.50	33	23,982	0.14%
2021/12/24	39	147.38	39.5	148.58	148.00	-0.5	23,720	0.00%
2021/12/23	0.1	141.00	10	142.30	142.50	-9.9	22,952	-0.04%
2021/12/22	3	137.83	2	138.75	138.00	1	23,031	0.00%
2021/12/21	5.2	135.75	3.3	137.23	136.50	1.9	23,073	0.01%
2021/12/20	23.4	137.69	16	137.84	134.00	7.4	23,026	0.03%
2021/12/17	15.3	140.44	19	141.87	143.00	-3.7	23,008	-0.02%
2021/12/16	36	141.93	38.2	142.00	143.00	-2.2	22,816	-0.01%
2021/12/15	5.2	133.98	9	135.17	135.00	-3.8	22,129	-0.02%
2021/12/14	22	133.86	19	133.34	135.00	3	21,914	0.01%
2021/12/13	19	136.74	16.5	136.33	135.00	2.6	21,607	0.01%
2021/12/10	6	132.75	12	132.21	136.00	-6	21,243	-0.03%
2021/12/09	7	132.00	3	133.33	131.50	4	20,944	0.02%
2021/12/08	11.5	131.49	15	130.23	133.00	-3.6	20,495	-0.02%
2021/12/07	6	126.58	17.2	125.92	129.00	-11.2	20,086	-0.06%
2021/12/06	15	121.70	2	121.50	123.00	13	19,850	0.07%
2021/12/03	12	123.67	30	123.17	127.00	-18	19,809	-0.09%
2021/12/02	5	120.90	13	121.62	118.00	-8	19,497	-0.04%
2021/12/01	18	120.42	15	120.60	122.00	3	19,303	0.02%
2021/11/30	10	125.65	8	126.50	125.50	2	19,069	0.01%
2021/11/29	5	120.10	15	119.50	123.00	-10	18,690	-0.05%
2021/11/26	11.5	117.09	9	119.11	116.50	2.5	18,253	0.01%
2021/11/25	8	121.00	14	122.32	124.00	-6	18,128	-0.03%
2021/11/24	30.7	123.88	17	123.09	121.50	13.7	18,025	0.08%
2021/11/23	19	119.71	39	119.54	122.00	-20	17,380	-0.12%
2021/11/22	49	119.09	34	119.37	121.00	15	17,102	0.09%
2021/11/19	56	114.24	47.5	114.53	117.00	8.5	16,077	0.05%
2021/11/16	0	0.00	3	92.80	93.00	-3	14,555	-0.02%
2021/11/15	4.2	92.91	0	0.00	92.90	4.2	14,594	0.03%
2021/11/12	9	94.12	5	94.50	94.00	4	14,618	0.03%
2021/11/11	0	0.00	2	92.60	91.30	-2	14,472	-0.01%
2021/11/09	12	92.66	7	93.37	90.40	5	14,599	0.03%
2021/11/08	4	90.18	3	92.03	88.30	1	14,387	0.01%
2021/11/05	3	91.33	23	89.12	93.40	-20	14,490	-0.14%
2021/11/04	3	92.63	0	0.00	90.60	3	14,242	0.02%
2021/11/03	1	94.70	0	0.00	93.70	1	14,336	0.01%
2021/11/02	24	96.15	17	96.92	93.10	7	14,258	0.05%
2021/11/01	37	95.81	44	94.94	95.60	-7	13,772	-0.05%
2021/10/29	10	91.02	6.4	91.65	91.90	3.6	13,483	0.03%
2021/10/28	9.4	90.94	2	92.05	90.90	7.4	13,464	0.06%
2021/10/27	4	87.93	4	87.95	88.20	0	13,179	0.00%
2021/10/26	23	89.20	25	89.28	88.30	-2	13,181	-0.02%
2021/10/25	36	86.85	28	86.77	87.10	8	12,835	0.06%
2021/10/22	10	84.80	12	84.93	86.60	-2	12,899	-0.02%
2021/10/21	4	81.90	4	81.45	81.10	0	12,593	0.00%
2021/10/20	1	82.60	0	0.00	81.10	1	12,804	0.01%
2021/10/19	2	81.05	0	0.00	82.00	2	12,849	0.02%
2021/10/18	5	80.00	5	80.20	80.50	0	12,887	0.00%
2021/10/15	1	78.80	5.2	78.93	79.00	-4.2	13,101	-0.03%
2021/10/14	2	75.40	3	75.57	74.50	-1	13,458	-0.01%
2021/10/13	6	77.85	5	77.66	77.30	1	13,687	0.01%
2021/10/12	8	78.76	3	79.37	78.90	5	13,570	0.04%
2021/10/08	2	73.20	1	74.10	74.00	1	13,284	0.01%
2021/10/06	2	72.00	2	73.00	70.70	0	13,536	0.00%
2021/10/05	5	67.90	14	66.74	70.60	-9	13,501	-0.07%
2021/10/04	3	69.97	2	71.50	69.00	1	13,401	0.01%
2021/09/30	9	73.88	3	74.10	73.80	6	13,553	0.04%
2021/09/29	6	74.77	4	73.53	73.10	2	13,839	0.01%
2021/09/28	5.2	80.46	2	80.30	78.70	3.2	13,692	0.02%
2021/09/27	3	82.20	2	83.20	82.40	1	13,539	0.01%
2021/09/24	34	82.72	31	82.39	82.50	3	13,495	0.02%
2021/09/17	1	76.30	0	0.00	75.70	1	13,406	0.01%
2021/09/10	4	78.98	4	78.83	78.90	0	14,266	0.00%
2021/09/09	1	77.70	1	77.30	77.30	0	14,264	0.00%
2021/09/08	3	76.30	4	76.63	76.30	-1	14,439	-0.01%
2021/09/06	0	0.00	0	76.45	75.20	0	14,779	0.00%
2021/09/03	1	75.40	0	0.00	75.80	1	14,783	0.01%
2021/09/02	1	75.80	0	0.00	75.80	1	14,745	0.01%
2021/09/01	2	78.70	2	79.05	78.50	0	14,701	0.00%
2021/08/31	2	77.20	1	77.00	78.30	1	14,683	0.01%
2021/08/27	18	82.95	15	82.09	82.40	3	14,439	0.02%
2021/08/26	1	78.90	1	78.60	80.30	0	14,087	0.00%
2021/08/25	7	76.26	7	77.00	77.00	0	14,095	0.00%
2021/08/24	1	78.10	0	0.00	76.00	1	14,144	0.01%
2021/08/23	1	77.40	2	77.40	77.50	-1	14,026	-0.01%
2021/08/20	2	76.80	1	74.50	77.20	1	13,897	0.01%
2021/08/19	4	76.40	4	76.63	73.00	0	13,602	0.00%
2021/08/18	1	76.00	0	0.00	77.10	1	13,620	0.01%
2021/08/17	1	71.80	0	0.00	71.70	1	13,630	0.01%
2021/08/16	3	71.77	3	71.90	76.20	0	13,559	0.00%
2021/08/11	0	0.00	1	77.60	77.20	-1	13,660	-0.01%
2021/08/09	6	82.95	10	83.88	80.90	-4	13,602	-0.03%
2021/08/05	2	88.00	0	0.00	88.30	2	13,551	0.01%
2021/08/04	2	87.80	4	88.40	88.20	-2	13,790	-0.01%
2021/08/03	2	85.80	2	87.40	87.80	0	13,794	0.00%
2021/08/02	1	83.50	1	82.90	83.10	0	13,646	0.00%
2021/07/30	0	0.00	0.5	82.21	80.60	-0.5	13,528	0.00%
2021/07/29	2	81.90	2	82.40	83.10	0	13,469	0.00%
2021/07/28	6.5	79.93	6	80.12	82.20	0.5	13,456	0.00%
2021/07/27	1	87.00	2	85.65	85.10	-1	13,395	-0.01%
2021/07/26	12	88.10	13	88.85	89.70	-1	13,392	-0.01%
2021/07/23	3	87.17	0	0.00	87.20	3	13,495	0.02%
2021/07/22	8	88.15	8	86.94	86.70	0	13,627	0.00%
2021/07/21	11	90.36	6	90.20	84.70	5	13,517	0.04%
2021/07/20	7	90.10	8	91.60	91.70	-1	13,586	-0.01%
2021/07/19	4	87.90	2	87.45	89.60	2	13,331	0.02%
2021/07/16	0	0.00	9	83.28	83.00	-9	13,088	-0.07%
2021/07/15	0	0.00	10	84.77	83.80	-10	13,148	-0.08%
2021/07/14	6	85.45	5	85.18	85.10	1	13,153	0.01%
2021/07/13	26	86.77	7	86.89	85.80	19	13,029	0.15%
2021/07/12	8	84.15	20	84.10	84.20	-12	12,905	-0.09%
2021/07/09	7	83.09	5	83.04	83.20	2	12,932	0.02%
2021/07/08	1	81.80	2	81.00	82.10	-1	12,967	-0.01%
2021/07/07	18	81.24	10	81.84	81.60	8	12,863	0.06%
2021/07/06	7	80.60	4	82.13	80.10	3	12,696	0.02%
2021/07/05	0	0.00	3.1	75.45	77.50	-3.1	12,519	-0.02%
2021/07/02	2	74.10	8	74.25	74.20	-6	12,507	-0.05%
2021/07/01	2	74.95	1	75.10	74.20	1	12,619	0.01%
2021/06/30	1	72.90	1	75.10	74.60	0	12,526	0.00%
2021/06/29	2	74.55	0	0.00	74.10	2	12,405	0.02%
2021/06/28	3	74.47	10	74.50	75.60	-7	12,425	-0.06%
2021/06/25	0	0.00	4	73.28	73.40	-4	12,329	-0.03%
2021/06/24	4	74.90	4	73.45	73.50	0	12,357	0.00%
2021/06/23	6.1	75.23	3.7	75.20	74.80	2.4	12,292	0.02%
2021/06/22	8	73.89	8	73.91	72.40	0	12,022	0.00%
2021/06/21	0	0.00	0	70.30	70.40	0	11,687	0.00%
2021/06/18	6	70.47	0	71.70	70.60	6	11,698	0.05%
2021/06/17	1	70.60	0	0.00	71.20	1	11,722	0.01%
2021/06/16	14	69.03	3	68.73	69.30	11	11,791	0.09%
2021/06/15	1	66.30	3	67.60	67.80	-2	11,687	-0.02%
2021/06/09	1	65.00	1	64.90	65.00	0	11,889	0.00%
2021/06/04	1	64.50	0	0.00	64.30	1	11,845	0.01%
2021/06/02	1	65.90	2	65.70	64.30	-1	11,861	-0.01%
2021/06/01	4	63.60	6	63.75	64.00	-2	11,763	-0.02%
2021/05/28	0	0.00	1	61.60	61.50	-1	11,730	-0.01%
2021/05/25	4	61.00	7	60.41	62.10	-3	11,766	-0.03%
2021/05/24	2	56.90	4	57.75	57.70	-2	11,779	-0.02%
2021/05/21	1	57.50	1	58.30	57.60	0	11,816	0.00%
2021/05/20	4	57.40	2	58.75	57.50	2	11,905	0.02%
2021/05/19	2	55.85	3	56.27	56.80	-1	11,823	-0.01%
2021/05/18	2	55.55	9	54.99	55.80	-7	12,099	-0.06%
2021/05/17	10	53.60	4	55.08	52.20	6	12,110	0.05%
2021/05/14	6	56.90	13	57.22	56.80	-7	11,978	-0.06%
2021/05/13	16.3	55.25	15	56.33	55.20	1.3	11,918	0.01%
2021/05/12	11	55.52	10	56.92	54.50	1	11,847	0.01%
2021/05/11	2	56.25	0	0.00	55.30	2	11,750	0.02%
2021/05/10	6	59.80	3	60.53	59.90	3	12,020	0.02%
2021/05/07	1	61.40	3	61.07	61.40	-2	12,225	-0.02%
2021/05/06	8	60.10	0	59.00	59.00	8	12,352	0.06%
2021/05/05	2.1	60.90	0	0.00	58.90	2.1	12,507	0.02%
2021/05/04	1	63.60	11	60.65	60.50	-10	12,696	-0.08%
2021/05/03	1.1	64.35	0	0.00	63.00	1.1	12,729	0.01%
2021/04/29	0.2	69.00	4	66.30	66.40	-3.8	12,823	-0.03%
2021/04/28	1	67.40	2	65.90	65.70	-1	12,537	-0.01%
2021/04/27	0	0.00	2	63.00	62.30	-2	12,354	-0.02%
2021/04/26	163	63.08	162	63.24	62.80	1	12,303	0.01%	大買/大賣/
2021/04/23	2	59.10	9	60.64	61.40	-7	11,914	-0.06%
2021/04/22	0	0.00	0	56.10	55.90	0	11,783	0.00%
2021/04/21	0	0.00	1	57.30	57.30	-1	11,799	-0.01%
2021/04/20	5	57.30	15	56.96	57.40	-10	11,736	-0.09%
2021/04/16	19	55.24	0	0.00	55.20	19	11,708	0.16%
2021/04/15	1	56.00	0	0.00	56.00	1	11,723	0.01%
2021/04/14	0.1	53.20	1	54.30	52.90	-0.9	11,656	-0.01%
2021/04/13	0.1	54.80	0	0.00	54.00	0.1	11,682	0.00%
2021/04/09	0.1	55.40	2	55.40	55.30	-1.9	12,358	-0.02%
2021/04/08	0	0.00	3	57.10	57.00	-3	12,227	-0.02%
2021/04/07	1	55.60	3	56.37	56.70	-2	12,186	-0.02%
2021/04/06	1	55.20	0	0.00	54.90	1	12,081	0.01%
2021/03/31	21	54.86	4	54.98	55.10	17	12,061	0.14%
2021/03/30	1	54.00	0	0.00	54.20	1	12,004	0.01%
2021/03/29	6	54.60	0	0.00	54.20	6	12,152	0.05%
2021/03/26	0	0.00	11	53.65	54.50	-11	12,295	-0.09%
2021/03/25	0	0.00	10	53.80	53.30	-10	12,454	-0.08%
2021/03/24	0	0.00	6	54.12	54.30	-6	12,934	-0.05%
2021/03/23	0	0.00	6	53.70	53.40	-6	13,027	-0.05%
2021/03/19	17	53.81	9	54.10	54.80	8	13,461	0.06%
2021/03/18	12	53.73	0	0.00	53.90	12	13,316	0.09%
2021/03/17	0	0.00	3	52.87	52.60	-3	13,694	-0.02%
2021/03/16	2	52.85	0	0.00	53.50	2	13,719	0.01%
2021/03/15	2	50.80	8	51.60	52.10	-6	13,566	-0.04%
2021/03/12	1	50.30	0	0.00	50.40	1	13,435	0.01%
2021/03/11	1	51.00	0	0.00	51.10	1	13,364	0.01%
2021/03/10	1	50.00	0	0.00	49.20	1	13,455	0.01%
2021/03/09	2	49.83	2	48.80	49.40	0	13,567	0.00%
2021/03/08	1	49.50	1	49.55	49.20	0	13,596	0.00%
2021/03/05	0	0.00	1	50.00	49.00	-1	13,605	-0.01%
2021/03/02	7	51.56	0	0.00	50.80	7	13,458	0.05%
2021/02/25	4	50.93	1	50.80	51.10	3	13,502	0.02%
2021/02/24	2	51.30	14	50.06	49.70	-12	13,605	-0.09%
2021/02/23	1	51.40	1	52.00	51.40	0	13,783	0.00%
2021/02/22	9	53.63	1	53.50	53.00	8	13,846	0.06%
2021/02/19	2	52.55	0	0.00	52.60	2	13,716	0.01%
2021/02/18	4	51.65	1	52.20	52.60	3	13,480	0.02%
2021/02/17	11	49.90	12	49.45	49.35	-1	13,096	-0.01%
2021/02/05	1	47.95	0.1	48.15	48.05	0.9	12,921	0.01%
2021/02/04	1	48.50	0	0.00	48.50	1	12,838	0.01%
2021/02/02	2	50.20	3.1	49.63	49.60	-1.1	12,568	-0.01%
2021/02/01	171	49.76	171	49.98	50.50	0	12,400	0.00%	大買/大賣/
2021/01/29	0	0.00	1	49.70	49.10	-1	11,970	-0.01%
2021/01/27	10.2	49.94	21	49.90	49.55	-10.8	11,599	-0.09%
2021/01/26	3	49.12	35	49.52	49.25	-32	11,336	-0.28%
2021/01/25	2	48.70	1	47.60	48.60	1	11,053	0.01%
2021/01/22	1	47.85	0	0.00	48.10	1	10,747	0.01%
2021/01/21	0	0.00	4	45.25	45.35	-4	10,434	-0.04%
2021/01/20	2	43.75	1	43.50	43.35	1	10,307	0.01%
2021/01/19	1	44.10	0	0.00	44.55	1	10,227	0.01%
2021/01/15	1	45.00	2	43.95	44.30	-1	10,066	-0.01%
2021/01/14	34	46.01	1	45.75	45.25	33	9,898	0.33%
2021/01/13	2	46.10	3	46.00	46.05	-1	9,753	-0.01%
2021/01/12	2	46.45	2	45.93	46.30	0	9,641	0.00%
2021/01/11	1	47.50	3	47.33	47.80	-2	9,521	-0.02%
2021/01/08	1	48.65	3	47.20	47.45	-2	9,504	-0.02%
2021/01/07	4	48.26	5	48.08	48.15	-1	9,418	-0.01%
2021/01/06	2	48.80	3	47.65	47.05	-1	9,411	-0.01%
2021/01/05	17	49.32	10	48.85	49.00	7	9,338	0.07%
2021/01/04	21	48.55	21	48.53	48.50	0	8,979	0.00%
2020/12/31	0	0.00	1	45.90	45.80	-1	8,581	-0.01%
2020/12/30	2	45.80	0	0.00	45.95	2	8,502	0.02%
2020/12/23	11	46.60	10	46.36	45.85	1	8,175	0.01%
2020/12/22	1	48.65	1	47.60	45.50	0	8,084	0.00%
2020/12/21	1	47.35	2	47.38	48.20	-1	7,859	-0.01%
2020/12/18	4	48.08	36	47.71	46.10	-32	7,645	-0.42%
2020/12/17	1	46.05	1	46.30	46.30	0	7,137	0.00%
2020/12/16	10	46.11	15	46.42	46.90	-5	6,983	-0.07%
2020/12/15	2	46.30	8	44.47	43.80	-6	6,570	-0.09%
2020/12/14	1	45.45	2	45.70	46.00	-1	6,367	-0.02%
2020/12/11	4	44.68	13	45.07	45.40	-9	6,225	-0.14%
2020/12/10	0	0.00	11	43.41	43.45	-11	5,707	-0.19%
2020/12/09	35	42.34	0	0.00	42.20	35	5,573	0.63%
2020/12/08	2	42.95	4	42.95	42.85	-2	5,507	-0.04%
2020/12/07	1	42.95	4	43.00	42.90	-3	5,773	-0.05%
2020/12/04	5	43.09	1	42.70	43.05	4	5,885	0.07%
2020/12/03	0	0.00	11	42.95	42.75	-11	5,731	-0.19%
2020/12/01	0	0.00	2	42.00	42.50	-2	5,581	-0.04%
2020/11/30	6	41.40	0	0.00	41.00	6	5,576	0.11%
2020/11/27	1	41.70	1	41.70	41.75	0	5,694	0.00%
2020/11/26	0	42.00	3	41.90	41.95	-3	5,804	-0.05%
2020/11/25	3	41.82	3	41.58	41.90	0	5,880	0.00%
2020/11/24	1	42.50	0	0.00	42.10	1	6,174	0.02%
2020/11/23	11	42.78	40	42.85	42.80	-29	6,054	-0.48%
2020/11/20	15	41.73	0	0.00	41.90	15	5,885	0.25%
2020/11/19	1	40.75	10	40.86	40.70	-9	5,592	-0.16%
2020/11/18	0	0.00	2	39.95	39.95	-2	5,521	-0.04%
2020/11/17	1	38.90	0	0.00	38.90	1	5,601	0.02%
2020/11/12	1	39.60	0	0.00	39.35	1	6,406	0.02%
2020/11/11	0	0.00	1	39.70	39.85	-1	6,551	-0.02%
2020/11/09	0	0.00	2	40.00	39.80	-2	7,407	-0.03%
2020/11/05	2	39.30	0	0.00	39.30	2	7,547	0.03%
2020/11/03	0	0.00	4	39.00	39.00	-4	7,663	-0.05%
2020/11/02	3	38.00	6	37.83	38.60	-3	7,743	-0.04%
2020/10/30	0	0.00	1	38.75	38.25	-1	7,765	-0.01%
2020/10/28	2	39.20	2	39.30	39.20	0	7,902	0.00%
2020/10/19	2	38.85	0	0.00	38.85	2	8,349	0.02%
2020/10/13	0	0.00	1	36.60	38.10	-1	8,795	-0.01%
2020/10/08	0	0.00	1	38.40	38.35	-1	8,979	-0.01%
2020/09/25	2	37.80	2	37.35	37.60	0	10,413	0.00%
2020/09/24	1	38.70	0	0.00	38.55	1	10,511	0.01%
2020/09/22	1	40.05	1	39.75	40.05	0	11,084	0.00%
2020/09/21	4	40.30	15	40.21	40.20	-11	11,099	-0.10%
2020/09/18	1	40.70	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	0.00	2	41.08	40.85	-2	11,195	-0.02%
2020/09/16	2	41.30	0	0.00	41.30	2	11,249	0.02%
2020/09/15	3	42.07	2	41.80	41.65	1	11,338	0.01%
2020/09/14	0	0.00	3	42.00	41.70	-3	11,693	-0.03%
2020/09/11	2	40.68	2	40.90	41.10	0	12,061	0.00%
2020/09/10	14	41.54	11	41.95	40.80	3	12,189	0.02%
2020/09/09	10	40.90	24	41.26	41.15	-14	12,078	-0.12%
2020/09/07	6	40.75	1	40.45	40.10	5	12,136	0.04%
2020/09/03	5	41.28	2	41.20	41.00	3	12,619	0.02%
2020/09/01	10	40.70	8	41.30	40.60	2	13,354	0.01%
2020/08/31	14	41.30	8	41.38	41.20	6	13,354	0.04%
2020/08/28	14	41.56	9	41.71	41.40	5	13,442	0.04%
2020/08/26	0	0.00	2	39.80	39.80	-2	13,449	-0.01%
2020/08/24	1	38.60	0	0.00	38.95	1	13,789	0.01%
2020/08/21	2	38.55	8	38.71	38.50	-6	14,062	-0.04%
2020/08/20	1	37.85	3	38.48	38.50	-2	14,188	-0.01%
2020/08/19	3	41.00	6	41.02	40.10	-3	14,272	-0.02%
2020/08/18	7	41.51	22	41.68	41.20	-15	14,805	-0.10%
2020/08/17	36	43.69	21	44.01	43.50	15	15,335	0.10%
2020/08/14	7	43.71	3	43.10	43.55	4	15,665	0.03%
2020/08/13	11	43.54	20	42.86	44.00	-9	16,035	-0.06%
2020/08/12	2	40.83	0	0.00	40.90	2	15,663	0.01%
2020/08/07	3	40.80	1	40.25	40.20	2	16,099	0.01%
2020/08/06	0	0.00	5	41.75	41.10	-5	16,466	-0.03%
2020/08/05	2	41.38	0	0.00	41.40	2	16,852	0.01%
2020/08/04	13	41.72	2	42.30	41.50	11	17,247	0.06%
2020/08/03	1	40.80	0	0.00	41.20	1	17,674	0.01%
2020/07/31	0	0.00	1	40.90	40.85	-1	17,766	-0.01%
2020/07/30	0	0.00	1	41.70	41.40	-1	17,869	-0.01%
2020/07/27	3	41.23	0	0.00	40.55	3	17,835	0.02%
2020/07/24	1	41.30	0	0.00	41.30	1	17,873	0.01%
2020/07/23	3	42.02	0	0.00	42.00	3	17,960	0.02%
2020/07/22	7	42.01	8	42.30	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	5	41.00	41.50	-5	17,986	-0.03%
2020/07/20	10	39.05	25	39.61	39.65	-15	17,840	-0.08%
2020/07/17	15	40.37	5	41.60	39.85	10	17,837	0.06%
2020/07/16	14	43.06	3	43.33	43.25	11	17,635	0.06%
2020/07/13	0	0.00	2	43.68	44.50	-2	17,295	-0.01%
2020/07/10	2	42.73	11	41.85	42.50	-9	17,133	-0.05%
2020/07/09	16	41.55	7	41.80	41.95	9	16,925	0.05%
2020/07/08	1	43.80	0	0.00	43.85	1	16,649	0.01%
2020/07/07	6	43.95	0	0.00	43.50	6	16,597	0.04%
2020/07/06	1	43.75	2	44.90	44.00	-1	16,597	-0.01%
2020/07/03	1	43.00	3	43.18	43.00	-2	16,418	-0.01%
2020/07/02	3	43.23	8	43.32	43.95	-5	16,271	-0.03%
2020/07/01	10	41.92	17	41.76	41.95	-7	15,947	-0.04%
2020/06/30	6	40.74	3	41.10	40.60	3	15,644	0.02%
2020/06/29	3	40.60	0	0.00	40.65	3	15,658	0.02%
2020/06/24	0	0.00	5	40.62	40.50	-5	15,616	-0.03%
2020/06/23	1	40.65	3	41.02	40.65	-2	15,686	-0.01%
2020/06/22	0	0.00	3	40.95	40.55	-3	15,677	-0.02%
2020/06/19	11	40.89	3	41.05	40.50	8	15,803	0.05%
2020/06/18	30	39.66	37	40.02	40.60	-7	15,511	-0.05%
2020/06/17	121	38.51	182	38.35	38.40	-61	15,081	-0.40%	大買/大賣/
2020/06/16	88	38.10	29	38.36	38.75	59	15,016	0.39%
2020/06/12	106	38.13	105	38.05	37.95	1	14,993	0.01%	大買/大賣/
2020/06/11	2	38.40	2	38.85	38.20	0	14,908	0.00%
2020/06/10	262	37.41	322	37.71	38.05	-60	14,791	-0.41%	大買/大賣/
2020/06/09	49	38.04	13	38.70	37.35	36	14,569	0.25%
2020/06/08	5	40.45	57	40.42	40.55	-52	13,891	-0.37%
2020/06/05	3	40.63	3	40.50	40.80	0	13,694	0.00%
2020/06/04	1	40.50	0	0.00	40.35	1	13,703	0.01%
2020/06/03	7	41.34	2	42.20	41.10	5	13,553	0.04%
2020/06/02	7	41.07	4	41.54	41.00	3	13,320	0.02%
2020/06/01	5	42.00	9	41.96	41.85	-4	13,121	-0.03%
2020/05/29	10	40.85	2	41.25	40.60	8	12,818	0.06%
2020/05/28	57	41.86	2	41.90	40.55	55	12,660	0.43%
2020/05/27	2	42.05	0	0.00	41.60	2	12,319	0.02%
2020/05/26	13	42.46	51	41.70	41.70	-38	12,135	-0.31%
2020/05/25	68	41.83	2	41.93	42.30	66	11,780	0.56%
2020/05/22	2	40.05	61	40.04	39.80	-59	11,043	-0.53%
2020/05/21	16	38.39	17	38.75	38.85	-1	10,233	-0.01%
2020/05/20	51	36.49	79	36.64	39.05	-28	9,765	-0.29%
2020/05/19	25	36.85	75	36.57	36.30	-50	9,161	-0.55%
2020/05/18	0	0.00	11	35.56	36.10	-11	8,953	-0.12%
2020/05/15	110	35.58	3.3	35.98	35.80	106.7	8,840	1.21%	大買/鉅額交易
2020/05/14	16	37.01	114	37.07	36.50	-98	8,503	-1.15%	大賣/
2020/05/13	8	36.15	35	36.43	37.45	-27	8,158	-0.33%
2020/05/12	64	35.84	110	36.01	35.85	-46	7,777	-0.59%	大賣/
2020/05/11	22	33.76	7	34.26	34.90	15	7,351	0.20%
2020/05/08	6.3	33.79	7	33.64	33.00	-0.7	6,940	-0.01%
2020/05/07	4	31.73	13	31.83	31.95	-9	6,412	-0.14%
2020/05/06	7	31.25	2	31.53	31.25	5	6,293	0.08%
2020/05/05	20	31.15	0	0.00	30.60	20	6,183	0.32%
2020/05/04	0	0.00	1	30.40	30.55	-1	6,093	-0.02%
2020/04/30	0	0.00	2	30.83	31.00	-2	6,073	-0.03%
2020/04/29	17	30.78	0	0.00	30.75	17	6,055	0.28%
2020/04/28	1	31.10	1	31.00	30.95	0	6,023	0.00%
2020/04/27	0	0.00	1	30.50	30.80	-1	5,969	-0.02%
2020/04/24	0	0.00	7	28.84	28.95	-7	5,749	-0.12%
2020/04/23	110	28.44	0	0.00	28.35	110	5,699	1.93%	大買/鉅額交易
2020/04/22	60	27.60	52	27.23	28.10	8	5,707	0.14%
2020/04/21	1	27.90	0	0.00	27.80	1	5,660	0.02%
2020/04/20	4	29.10	41	29.00	28.85	-37	5,640	-0.66%
2020/04/17	7	29.63	0	0.00	28.75	7	5,625	0.12%
2020/04/16	1	28.60	10	29.25	29.10	-9	5,528	-0.16%
2020/04/15	52	28.19	0	0.00	28.15	52	5,394	0.96%
2020/04/13	1	27.70	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	27.90	3	27.90	27.80	-3	5,406	-0.06%
2020/04/09	2	27.50	4	27.65	27.60	-2	5,419	-0.04%
2020/04/08	20	26.69	0	0.00	26.80	20	5,307	0.38%
2020/04/07	2	25.83	1	25.90	25.90	1	5,205	0.02%
2020/04/06	0	0.00	5	25.15	25.20	-5	5,157	-0.10%
2020/04/01	0	0.00	101	24.83	24.95	-101	5,183	-1.95%	大賣/鉅額交易
2020/03/31	42	24.94	20	25.40	24.70	22	5,167	0.43%
2020/03/30	1	24.85	2	24.85	25.10	-1	5,085	-0.02%
2020/03/27	60	24.63	17	24.61	24.60	43	4,988	0.86%
2020/03/26	15	23.96	0	0.00	24.05	15	4,862	0.31%
2020/03/25	70	24.78	20	25.50	24.30	50	4,773	1.05%
2020/03/24	0	0.00	4	23.58	23.75	-4	4,530	-0.09%
2020/03/23	1	21.60	2	21.50	21.60	-1	4,424	-0.02%
2020/03/20	20	22.70	1	22.20	22.60	19	4,426	0.43%
2020/03/19	2	21.45	2	21.25	21.00	0	4,364	0.00%
2020/03/17	6	22.29	1	22.30	22.00	5	4,367	0.11%
2020/03/13	1	23.80	3	24.23	25.00	-2	4,384	-0.05%
2020/03/12	0	0.00	60	26.30	26.15	-60	4,318	-1.39%
2020/03/11	0	0.00	4	28.21	28.25	-4	4,250	-0.09%
2020/03/10	2	27.98	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.38	0	0.00	29.00	3	4,176	0.07%
2020/03/06	2	30.28	0	0.00	30.30	2	4,136	0.05%
2020/03/04	1	30.35	0	0.00	30.30	1	4,292	0.02%
2020/03/03	5	30.69	0	0.00	30.55	5	4,397	0.11%
2020/03/02	2	30.63	0	0.00	30.60	2	4,476	0.04%
2020/02/27	2	31.33	0	0.00	30.90	2	4,561	0.04%
2020/02/26	2	30.78	10	31.08	31.05	-8	4,704	-0.17%
2020/02/25	1	30.60	2	30.98	31.10	-1	5,137	-0.02%
2020/02/24	10	30.80	0	0.00	30.65	10	5,145	0.19%
2020/02/21	0	0.00	3	31.10	31.20	-3	5,163	-0.06%
2020/02/20	0	0.00	10	31.25	31.05	-10	5,187	-0.19%
2020/02/19	2	31.15	3	31.12	31.05	-1	5,182	-0.02%
2020/02/18	3	30.82	0	0.00	30.85	3	5,200	0.06%
2020/02/17	2	30.40	0	0.00	30.35	2	5,173	0.04%
2020/02/14	1	30.40	1	30.40	30.30	0	5,232	0.00%
2020/02/13	0	0.00	1	30.60	30.15	-1	5,292	-0.02%
2020/02/12	0	0.00	2	29.83	29.80	-2	5,426	-0.04%
2020/02/11	1	29.20	0	0.00	29.15	1	5,723	0.02%
2020/02/06	0	0.00	1	29.70	29.65	-1	6,091	-0.02%
2020/02/05	0	0.00	2	29.33	29.35	-2	6,321	-0.03%
2020/01/31	2	29.58	0	0.00	29.75	2	6,368	0.03%
2020/01/17	0	0.00	2	31.55	31.40	-2	6,288	-0.03%
2020/01/16	0	0.00	1	31.40	31.60	-1	6,288	-0.02%
2020/01/14	0	0.00	1	31.50	31.40	-1	6,372	-0.02%
2020/01/10	1	30.45	10	30.50	30.50	-9	6,455	-0.14%
2020/01/08	0	0.00	2	30.40	30.55	-2	6,520	-0.03%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	1	31.80	0	0.00	31.65	1	7,065	0.01%
2020/01/02	1	31.85	1	32.10	31.90	0	7,116	0.00%
2019/12/31	0	0.00	2	31.20	31.25	-2	7,162	-0.03%
2019/12/30	1	31.05	0	0.00	31.05	1	7,215	0.01%
2019/12/27	0	0.00	3	31.37	31.15	-3	7,464	-0.04%
2019/12/20	2	31.25	0	0.00	31.05	2	7,472	0.03%
2019/12/19	10	31.10	0	0.00	31.20	10	7,447	0.13%
2019/12/18	1	31.10	0	0.00	31.10	1	7,423	0.01%
2019/12/16	5	30.95	0	0.00	31.00	5	7,349	0.07%
2019/12/13	4	30.54	0	0.00	30.20	4	7,288	0.05%
2019/12/12	2	30.35	0	0.00	30.20	2	7,172	0.03%
2019/12/11	2	31.08	0	0.00	30.80	2	7,033	0.03%
2019/12/10	1	31.70	0	0.00	31.45	1	6,910	0.01%
2019/12/02	3	32.02	0	0.00	31.30	3	6,883	0.04%
2019/11/29	4	32.34	0	0.00	32.30	4	6,830	0.06%
2019/11/27	1	33.05	30	32.75	33.15	-29	6,741	-0.43%
2019/11/22	91	33.17	61	33.03	32.55	30	6,450	0.47%
2019/11/21	1	31.20	0	0.00	32.05	1	6,166	0.02%
2019/11/20	1	31.60	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	3	32.28	32.00	-3	6,753	-0.04%
2019/11/18	2	31.90	0	0.00	32.05	2	6,768	0.03%
2019/11/15	6	31.93	0	0.00	31.85	6	6,786	0.09%
2019/11/13	0	0.00	1	31.90	31.80	-1	6,794	-0.01%
2019/11/12	2	32.68	0	0.00	32.55	2	6,786	0.03%
2019/11/11	0	0.00	14	32.50	32.55	-14	6,729	-0.21%
2019/11/08	0	0.00	2	32.90	32.85	-2	6,584	-0.03%
2019/11/07	12	31.86	16	31.73	31.75	-4	6,266	-0.06%
2019/11/06	0	0.00	1	32.00	32.15	-1	6,253	-0.02%
2019/11/05	4	32.44	3	32.27	32.75	1	6,175	0.02%
2019/11/04	2	31.23	5	31.32	32.05	-3	5,941	-0.05%
2019/11/01	2	29.65	1	29.60	29.70	1	5,705	0.02%
2019/10/31	10	30.00	0	0.00	29.95	10	5,708	0.18%
2019/10/30	1	30.10	0	0.00	30.00	1	5,678	0.02%
2019/10/29	2	30.55	0	0.00	30.50	2	5,603	0.04%
2019/10/25	0	0.00	1	31.65	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	8	31.78	31.75	-8	5,522	-0.14%
2019/10/23	9	31.93	6	31.54	31.50	3	5,547	0.05%
2019/10/22	0	0.00	1	32.15	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	4	31.80	32.05	-4	5,473	-0.07%
2019/10/18	4	31.30	0	0.00	31.35	4	5,387	0.07%
2019/10/16	5	30.97	0	0.00	30.85	5	5,349	0.09%
2019/10/15	3	31.20	0	0.00	30.90	3	5,293	0.06%
2019/10/14	12	30.52	12	30.77	31.00	0	5,017	0.00%
2019/10/09	1	30.25	0	0.00	30.70	1	4,732	0.02%
2019/10/08	0	0.00	11	30.66	30.70	-11	4,734	-0.23%
2019/10/07	1	30.55	1	30.50	30.90	0	4,709	0.00%
2019/10/03	10	29.80	0	0.00	30.10	10	4,570	0.22%
2019/09/27	4	28.33	0	0.00	28.15	4	4,302	0.09%
2019/09/17	1	28.75	0	0.00	28.55	1	4,408	0.02%
2019/09/12	0	0.00	2	28.95	29.00	-2	4,640	-0.04%
2019/09/10	7	28.17	5	28.90	29.00	2	4,647	0.04%
2019/09/05	1	29.65	2	29.45	29.20	-1	4,627	-0.02%
2019/09/03	0	0.00	5	28.85	28.95	-5	4,617	-0.11%
2019/08/30	10	28.10	1	28.20	27.90	9	4,556	0.20%
2019/08/29	3	28.07	0	0.00	27.90	3	4,525	0.07%
2019/08/28	2	28.08	0	0.00	28.05	2	4,513	0.04%
2019/08/27	0	0.00	2	28.45	28.00	-2	4,599	-0.04%
2019/08/26	5	28.22	1	28.30	28.10	4	4,548	0.09%
2019/08/23	7	30.61	3	30.25	30.30	4	4,475	0.09%
2019/08/22	13	31.62	3	32.10	30.80	10	4,316	0.23%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/20	1	33.70	0	0.00	33.60	1	3,970	0.03%
2019/08/19	0	0.00	1	33.85	33.85	-1	3,993	-0.03%
2019/08/16	0	0.00	3	32.85	32.80	-3	4,127	-0.07%
2019/08/15	5	32.91	1	33.00	32.50	4	4,190	0.10%
2019/08/07	1	31.60	1	31.60	31.60	0	4,338	0.00%
2019/08/06	0	0.00	5	32.30	32.00	-5	4,444	-0.11%
2019/08/05	1	32.40	3	32.40	32.25	-2	4,458	-0.04%
2019/07/31	0	0.00	2	34.23	34.40	-2	4,588	-0.04%
2019/07/30	0	0.00	4	34.03	34.00	-4	4,598	-0.09%
2019/07/29	8	34.55	0	0.00	34.50	8	4,631	0.17%
2019/07/25	2	35.10	0	0.00	34.85	2	4,719	0.04%
2019/07/23	0	0.00	12	34.75	34.75	-12	4,753	-0.25%
2019/07/22	5	34.68	2	34.80	34.80	3	4,803	0.06%
2019/07/19	5	34.75	0	0.00	34.70	5	4,859	0.10%
2019/07/18	3	34.85	0	0.00	34.60	3	4,903	0.06%
2019/07/12	35	35.22	35	35.22	35.25	0	5,313	0.00%
2019/07/11	3	34.65	1	34.65	34.65	2	5,449	0.04%
2019/07/04	0	0.00	2	34.55	34.60	-2	6,265	-0.03%
2019/07/02	12	34.19	10	33.90	33.95	2	6,845	0.03%
2019/07/01	0	0.00	1	33.95	34.05	-1	6,896	-0.01%
2019/06/27	0	0.00	2	33.60	33.60	-2	7,033	-0.03%
2019/06/26	5	32.95	7	33.15	33.15	-2	7,213	-0.03%
2019/06/25	5	33.10	3	33.20	33.20	2	7,332	0.03%
2019/06/24	0	0.00	3	33.75	33.75	-3	7,343	-0.04%
2019/06/21	6	33.67	0	0.00	33.60	6	7,380	0.08%
2019/06/20	0	0.00	4	33.54	33.70	-4	7,327	-0.05%
2019/06/19	0	0.00	4	32.55	32.50	-4	7,366	-0.05%
2019/06/18	5	32.10	4	32.15	32.15	1	7,757	0.01%
2019/06/14	8	32.48	5	32.20	32.20	3	7,933	0.04%
2019/06/13	5	32.76	1	33.05	32.65	4	7,961	0.05%
2019/06/12	2	32.23	0	0.00	32.30	2	7,865	0.03%
2019/06/11	1	31.95	0	0.00	31.70	1	7,877	0.01%
2019/06/04	10	31.25	10	31.18	31.10	0	8,331	0.00%
2019/06/03	2	30.80	0.6	31.50	31.05	1.4	8,323	0.02%
2019/05/31	0	0.00	1	32.15	32.00	-1	8,202	-0.01%
2019/05/29	0	0.00	2	32.35	32.70	-2	8,135	-0.02%
2019/05/28	11	31.31	0	0.00	31.10	11	8,068	0.14%
2019/05/27	0	0.00	1	31.00	30.95	-1	8,098	-0.01%
2019/05/24	0	0.00	1	30.25	30.25	-1	8,087	-0.01%
2019/05/23	8	30.73	8	30.83	30.80	0	8,036	0.00%
2019/05/20	1	34.10	0	0.00	33.65	1	7,855	0.01%
2019/05/17	0	0.00	7	34.50	34.50	-7	7,864	-0.09%
2019/05/16	7	34.38	1	34.30	34.05	6	7,855	0.08%
2019/05/15	1	33.20	0	0.00	33.50	1	7,953	0.01%
2019/05/14	1	31.65	6	32.18	32.60	-5	7,996	-0.06%
2019/05/10	6	34.30	0	0.00	33.95	6	7,912	0.08%
2019/05/08	2	36.55	2	36.65	36.60	0	7,993	0.00%
2019/05/02	3	37.20	2	37.25	37.40	1	8,187	0.01%
2019/04/29	3	36.15	10	36.37	36.25	-7	8,146	-0.09%
2019/04/26	6	37.04	0	0.00	37.00	6	8,183	0.07%
2019/04/25	2	37.70	4	38.25	37.85	-2	8,169	-0.02%
2019/04/23	0	0.00	2	37.33	37.80	-2	8,109	-0.02%
2019/04/22	2	38.00	0	0.00	37.80	2	8,045	0.02%
2019/04/19	3	38.05	1	38.00	38.35	2	8,029	0.02%
2019/04/18	2	37.60	12	37.46	37.35	-10	7,983	-0.13%
2019/04/17	0	0.00	1	37.80	37.50	-1	7,919	-0.01%
2019/04/16	5	37.35	7	37.65	37.35	-2	7,788	-0.03%
2019/04/15	13	37.16	16	37.42	37.15	-3	7,682	-0.04%
2019/04/12	0	0.00	7	35.85	36.30	-7	7,588	-0.09%
2019/04/11	4	36.49	1	36.30	36.20	3	7,488	0.04%
2019/04/10	1	37.20	2	37.15	37.25	-1	7,275	-0.01%
2019/04/09	9	37.05	13	37.24	37.20	-4	6,956	-0.06%
2019/04/08	0	0.00	20	35.00	35.95	-20	6,570	-0.30%
2019/04/03	1	34.10	2	34.80	34.50	-1	6,398	-0.02%
2019/04/02	3	34.30	4	34.10	34.15	-1	6,334	-0.02%
2019/03/29	5	34.10	0	0.00	34.50	5	6,158	0.08%
2019/03/28	5	34.20	4	34.60	34.60	1	6,093	0.02%
2019/03/27	16	33.61	0	0.00	33.65	16	6,233	0.26%
2019/03/26	3	33.80	0	0.00	33.60	3	6,351	0.05%
2019/03/25	5	33.40	1	33.20	33.75	4	6,341	0.06%
2019/03/22	3	34.57	0	0.00	33.80	3	6,338	0.05%
2019/03/21	127	35.83	117	35.33	35.10	10	6,491	0.15%	大買/大賣/
2019/03/20	0	0.00	1	34.55	34.55	-1	7,202	-0.01%
2019/03/15	2	33.60	0	0.00	34.10	2	7,280	0.03%
2019/03/14	0	0.00	8	33.80	33.60	-8	7,304	-0.11%
2019/03/13	8	34.59	0	0.00	34.05	8	7,331	0.11%
2019/03/12	3	33.97	2	33.90	34.70	1	7,213	0.01%
2019/03/08	0	0.00	1	32.15	32.35	-1	7,322	-0.01%
2019/02/25	0	0.00	1	33.20	33.15	-1	8,041	-0.01%
2019/02/22	2	32.75	0	0.00	32.95	2	8,149	0.02%
2019/02/18	0	0.00	3	31.77	32.00	-3	8,776	-0.03%
2019/02/14	0	0.00	2	33.50	32.95	-2	9,148	-0.02%
2019/02/13	0	0.00	5	32.70	33.00	-5	9,185	-0.05%
2019/02/11	1	32.25	1	32.75	32.60	0	9,569	0.00%
2019/01/30	2	32.38	0	0.00	32.15	2	9,556	0.02%
2019/01/29	2	32.33	2	32.40	32.45	0	9,548	0.00%
2019/01/28	4	32.09	2	32.08	32.10	2	9,420	0.02%
2019/01/25	1	30.50	1	30.80	30.80	0	9,325	0.00%
2019/01/23	2	29.25	0	0.00	29.85	2	9,333	0.02%
2019/01/16	0	0.00	1	29.90	29.85	-1	9,492	-0.01%
2019/01/14	0	0.00	2	29.85	29.95	-2	9,470	-0.02%
2019/01/10	12	31.17	10	30.80	30.70	2	9,456	0.02%
2019/01/09	2	29.85	0	0.00	30.55	2	9,464	0.02%
2019/01/08	1	29.90	0	0.00	29.80	1	9,483	0.01%
2019/01/07	1	29.75	0	0.00	29.60	1	9,469	0.01%
2019/01/04	3	29.38	3	29.45	29.00	0	9,580	0.00%
2018/12/27	1	30.70	159	30.54	30.25	-158	9,932	-1.59%	大賣/鉅額交易
2018/12/21	2	28.73	2	29.20	30.50	0	10,443	0.00%
2018/12/20	1	30.00	1	29.75	29.70	0	10,349	0.00%
2018/12/19	0	0.00	1	32.00	31.85	-1	10,170	-0.01%
2018/12/18	1	31.85	0	0.00	31.90	1	10,041	0.01%
2018/12/14	1	32.15	0	0.00	31.85	1	10,062	0.01%
2018/12/13	16	35.61	18	34.76	33.50	-2	9,881	-0.02%
2018/12/11	1	32.40	0	0.00	32.00	1	8,820	0.01%
2018/12/05	1	32.70	0	0.00	32.70	1	8,855	0.01%
2018/12/03	2	32.83	68	33.11	33.50	-66	8,805	-0.75%
2018/11/29	7	32.24	7	31.80	31.50	0	8,644	0.00%
2018/11/28	1	31.90	1	31.85	31.80	0	8,697	0.00%
2018/11/21	2	31.40	0	0.00	32.25	2	8,561	0.02%
2018/11/19	0	0.00	60	33.20	32.00	-60	8,643	-0.69%
2018/11/16	0	0.00	2	32.03	32.00	-2	8,521	-0.02%
2018/11/14	20	29.90	21	29.92	30.40	-1	8,442	-0.01%
2018/11/12	0	0.00	1	28.20	28.20	-1	8,185	-0.01%
2018/11/09	2	27.58	0	0.00	28.30	2	8,118	0.02%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/02	1	26.80	5	26.22	26.30	-4	8,026	-0.05%
2018/10/25	4	22.23	2	21.90	22.45	2	8,115	0.02%
2018/10/23	2	23.90	0	0.00	23.85	2	8,147	0.02%
2018/10/15	1	24.55	0	0.00	24.50	1	9,156	0.01%
2018/10/12	9	23.90	0	0.00	24.00	9	9,258	0.10%
2018/10/11	2	23.95	0	0.00	23.60	2	9,310	0.02%
2018/10/08	1	26.55	0	0.00	26.65	1	9,758	0.01%
2018/10/04	2	28.00	1	27.75	28.00	1	10,587	0.01%
2018/10/03	3	28.22	1	28.30	28.20	2	11,209	0.02%
2018/10/02	25	30.12	1	28.70	28.95	24	11,130	0.22%
2018/09/28	1	31.80	0	0.00	31.30	1	10,923	0.01%
2018/09/27	0	0.00	3	31.82	31.80	-3	10,889	-0.03%
2018/09/26	0	0.00	1	32.00	32.05	-1	10,852	-0.01%
2018/09/25	1	31.45	0	0.00	31.30	1	10,826	0.01%
2018/09/21	1	31.30	0	0.00	31.05	1	10,816	0.01%
2018/09/20	25	31.45	25	31.46	31.55	0	10,780	0.00%
2018/09/19	2	31.60	1	31.30	31.30	1	10,761	0.01%
2018/09/18	27	32.27	26	32.00	32.00	1	10,667	0.01%
2018/09/11	2	31.35	0	0.00	31.95	2	10,650	0.02%
2018/09/10	43	32.27	2	32.35	32.05	41	10,611	0.39%
2018/09/07	20	33.50	0	0.00	33.30	20	10,656	0.19%
2018/09/06	1	34.50	0	0.00	34.50	1	10,654	0.01%
2018/09/05	71	34.30	30	34.60	34.50	41	10,714	0.38%
2018/09/04	30	36.18	30	35.82	36.00	0	10,692	0.00%
2018/09/03	7	35.70	0	0.00	35.80	7	10,587	0.07%
2018/08/31	26	37.18	36	36.89	36.70	-10	10,639	-0.09%
2018/08/30	3	36.17	1	36.30	36.20	2	10,625	0.02%
2018/08/29	0	0.00	2	36.15	35.70	-2	10,814	-0.02%
2018/08/28	1	35.60	2	35.55	35.50	-1	10,829	-0.01%
2018/08/27	41	35.40	37	35.47	35.15	4	10,920	0.04%
2018/08/23	2	34.00	0	0.00	34.10	2	10,966	0.02%
2018/08/22	2	33.90	1	33.85	33.75	1	10,906	0.01%
2018/08/21	25	35.12	25	35.35	35.40	0	11,046	0.00%
2018/08/20	4	35.40	0	0.00	34.50	4	11,315	0.04%
2018/08/17	0	0.00	4	36.35	36.00	-4	11,326	-0.04%
2018/08/16	2	37.30	2	36.80	36.65	0	11,348	0.00%
2018/08/15	0	0.00	2	37.90	37.90	-2	11,589	-0.02%
2018/08/14	33	36.12	31	36.90	36.85	2	12,134	0.02%
2018/08/13	33	36.04	30	35.62	35.50	3	12,287	0.02%
2018/08/10	1	37.65	8	38.35	37.55	-7	12,187	-0.06%
2018/08/09	24	38.94	5	39.15	38.60	19	12,281	0.15%
2018/08/06	0	0.00	1	38.50	38.35	-1	12,517	-0.01%
2018/08/03	1	38.05	0	0.00	39.00	1	12,550	0.01%
2018/08/02	1	37.80	3	38.00	37.65	-2	12,638	-0.02%
2018/07/30	8	39.97	3	39.30	38.85	5	13,019	0.04%
2018/07/27	5	40.50	0	0.00	40.05	5	12,973	0.04%
2018/07/26	11	40.18	24.8	40.00	40.70	-13.8	12,803	-0.11%
2018/07/25	0	0.00	3	39.13	37.90	-3	12,359	-0.02%
2018/07/24	2	38.15	1	38.00	38.30	1	12,307	0.01%
2018/07/23	1	37.85	0	0.00	37.60	1	12,360	0.01%
2018/07/19	1	37.35	0	0.00	37.15	1	12,298	0.01%
2018/07/18	2	38.20	2	38.03	37.80	0	12,405	0.00%
2018/07/17	1	38.50	2	38.70	38.90	-1	12,362	-0.01%
2018/07/16	7	38.64	9	38.94	38.65	-2	12,343	-0.02%
2018/07/13	0	0.00	3	37.67	37.05	-3	11,991	-0.03%
2018/07/12	13	37.30	93	37.23	37.55	-80	11,975	-0.67%
2018/07/11	27	36.25	20	36.45	37.15	7	11,380	0.06%
2018/07/09	2	31.20	1	31.25	31.25	1	10,996	0.01%
2018/07/06	2	31.40	0	0.00	31.20	2	11,464	0.02%
2018/07/03	2	32.40	1	32.20	32.10	1	13,006	0.01%
2018/06/29	3	34.02	6	34.22	33.90	-3	13,399	-0.02%
2018/06/28	0	0.00	6	33.78	33.70	-6	13,502	-0.04%
2018/06/26	2	33.08	0	0.00	33.30	2	13,867	0.01%
2018/06/25	1	34.75	41	34.59	33.80	-40	13,903	-0.29%
2018/06/20	22	32.98	0	0.00	32.60	22	14,114	0.16%
2018/06/19	24	34.30	2	34.10	33.75	22	14,119	0.16%
2018/06/15	4	35.18	2	35.55	35.20	2	14,158	0.01%
2018/06/08	0	0.00	12	35.75	35.85	-12	13,940	-0.09%
2018/06/07	1	35.15	0	0.00	35.20	1	13,820	0.01%
2018/06/06	29	35.89	5	36.75	35.70	24	13,746	0.17%
2018/06/05	2	35.83	2	35.95	35.75	0	13,586	0.00%
2018/06/04	11	36.56	7	36.84	36.30	4	13,518	0.03%
2018/06/01	65	35.35	2	35.85	36.20	63	13,373	0.47%
2018/05/31	14	34.96	0	0.00	34.25	14	13,216	0.11%
2018/05/30	1	34.35	2	34.50	34.40	-1	13,214	-0.01%
2018/05/29	6	35.78	5	35.81	35.20	1	13,382	0.01%
2018/05/28	12	34.59	21	35.05	34.90	-9	13,185	-0.07%
2018/05/25	2	33.35	0	0.00	33.10	2	12,886	0.02%
2018/05/24	9	34.14	0	0.00	34.00	9	12,837	0.07%
2018/05/23	23	34.07	21	34.26	34.05	2	12,805	0.02%
2018/05/22	78	34.12	75	34.24	35.20	3	12,626	0.02%
2018/05/21	0	0.00	1	31.60	32.00	-1	12,098	-0.01%
2018/05/18	2	30.90	0	0.00	30.60	2	11,960	0.02%
2018/05/17	1	30.80	0	0.00	30.85	1	11,992	0.01%
2018/05/16	1	32.15	0	0.00	31.50	1	12,003	0.01%
2018/05/15	0	0.00	23	32.19	31.90	-23	12,099	-0.19%
2018/05/14	4	32.09	0	0.00	31.75	4	12,428	0.03%
2018/05/11	20	31.72	15	31.57	31.50	5	12,508	0.04%
2018/05/10	2	31.93	24	32.40	32.20	-22	12,735	-0.17%
2018/05/08	32	31.42	32	30.84	31.55	0	14,501	0.00%
2018/05/07	41	31.74	0	0.00	31.20	41	14,808	0.28%
2018/05/03	1	33.30	1	33.25	33.10	0	14,648	0.00%
2018/05/02	1	33.60	11	32.78	33.00	-10	14,712	-0.07%
2018/04/27	10	32.74	4	32.53	32.30	6	14,913	0.04%
2018/04/26	7	34.19	2	32.00	32.00	5	15,227	0.03%
2018/04/25	4	34.66	3	34.72	34.50	1	15,131	0.01%
2018/04/24	3	34.73	3	34.37	34.00	0	15,052	0.00%
2018/04/23	1	34.85	2	35.10	33.60	-1	14,844	-0.01%
2018/04/20	1	35.30	0	0.00	34.65	1	14,749	0.01%
2018/04/18	7	35.84	8	35.86	34.70	-1	14,658	-0.01%
2018/04/17	1	35.50	0	0.00	35.50	1	14,648	0.01%
2018/04/16	2	37.50	0	0.00	37.60	2	14,689	0.01%
2018/04/13	7	35.94	5	36.23	36.30	2	14,611	0.01%
2018/04/12	9	35.76	8	36.32	36.20	1	14,567	0.01%
2018/04/11	7	37.25	11	37.20	35.30	-4	14,156	-0.03%
2018/04/10	154	38.50	3	39.05	38.20	151	13,821	1.09%	大買/鉅額交易
2018/04/09	3	40.50	0	0.00	40.50	3	13,502	0.02%
2018/04/03	3	45.57	0	0.00	45.00	3	13,180	0.02%
2018/04/02	6	49.53	4	48.95	48.95	2	12,886	0.02%
2018/03/31	8	50.83	7	50.29	49.80	1	12,835	0.01%
2018/03/30	4	48.90	11	49.92	50.00	-7	12,756	-0.05%
2018/03/29	4	49.45	7	48.99	48.25	-3	12,456	-0.02%
2018/03/28	1	49.15	3	48.95	48.90	-2	12,459	-0.02%
2018/03/27	16	49.65	6	49.60	49.85	10	12,570	0.08%
2018/03/26	0	0.00	1	47.95	48.40	-1	12,396	-0.01%
2018/03/23	10	47.30	10	47.10	47.00	0	12,330	0.00%
2018/03/22	1	48.35	0	0.00	48.55	1	12,284	0.01%
2018/03/21	1	49.30	0	0.00	48.50	1	12,226	0.01%
2018/03/20	0	0.00	1	46.90	47.60	-1	12,144	-0.01%
2018/03/16	5	46.02	7	46.44	47.10	-2	12,420	-0.02%
2018/03/14	1	45.50	0	0.00	45.15	1	12,655	0.01%
2018/03/09	6	45.60	0	0.00	45.95	6	13,279	0.05%
2018/03/08	1	44.50	0	0.00	44.60	1	13,215	0.01%
2018/03/06	2	44.55	12	44.91	45.50	-10	13,345	-0.07%
2018/03/05	12	44.85	12	44.55	44.30	0	13,349	0.00%
2018/03/02	28	44.41	17	44.47	44.55	11	13,462	0.08%
2018/03/01	5	46.31	22	46.33	46.10	-17	13,309	-0.13%
2018/02/27	0	0.00	2	48.28	47.25	-2	13,353	-0.01%
2018/02/26	1	48.55	1	48.15	47.60	0	13,472	0.00%
2018/02/23	1	48.25	0	0.00	47.80	1	13,931	0.01%
2018/02/21	2	48.20	3	48.97	50.50	-1	14,260	-0.01%
2018/02/12	3	46.87	2	46.88	46.15	1	14,596	0.01%
2018/02/09	1	46.50	11	46.51	46.50	-10	15,312	-0.07%
2018/02/08	1	47.00	20	47.50	47.50	-19	16,522	-0.11%
2018/02/07	1	49.20	1	49.05	49.00	0	17,249	0.00%
2018/02/06	1	46.90	1	46.80	46.50	0	17,155	0.00%
2018/02/05	0	0.00	3	48.43	48.50	-3	16,883	-0.02%
2018/02/02	11	50.15	0	0.00	49.70	11	16,783	0.07%
2018/02/01	9	52.34	4	54.33	51.40	5	16,594	0.03%
2018/01/31	21	55.04	15	54.62	53.10	6	16,249	0.04%
2018/01/30	10	53.80	11	54.09	53.10	-1	14,707	-0.01%
2018/01/29	0	0.00	1	51.80	51.50	-1	14,188	-0.01%
2018/01/23	14	53.80	14	51.44	50.30	0	14,143	0.00%
2018/01/22	2	51.00	0	0.00	53.40	2	13,899	0.01%
2018/01/17	0	0.00	1	48.60	48.30	-1	13,689	-0.01%
2018/01/16	3	48.20	1	48.20	48.15	2	13,914	0.01%
2018/01/15	2	48.70	1	48.80	48.60	1	13,971	0.01%
2018/01/12	15	50.57	15	50.07	49.95	0	13,983	0.00%
2018/01/11	2	49.60	0	0.00	49.45	2	13,887	0.01%
2018/01/10	0	0.00	8	48.73	49.40	-8	13,737	-0.06%
2018/01/08	0	0.00	8	47.57	47.50	-8	13,458	-0.06%
2018/01/05	5	46.03	1	46.15	46.30	4	13,568	0.03%
2018/01/04	2	46.18	2	46.85	45.80	0	13,668	0.00%
2018/01/02	3	46.12	1	45.75	45.55	2	13,633	0.01%