元太 (8069)-兆豐-小港券商分點個股進出

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

元太

(8069)

可現股當沖

股價
208.0
漲跌
▼1.5
漲幅
-0.72%
成交量
3,248張
產業
上櫃光電類股
1439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-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.1	209.00	0	0.00	208.00	0.1	7,297	0.00%
2024/05/08	3	209.67	0	0.00	209.50	3	7,447	0.04%
2024/05/06	0	0.00	0.2	218.50	218.00	-0.2	7,669	0.00%
2024/05/03	0	0.00	1	220.00	217.50	-1	8,148	-0.01%
2024/04/29	1	225.00	0	0.00	220.50	1	8,180	0.01%
2024/04/26	2	226.50	2	229.50	227.50	0	8,103	0.00%
2024/04/25	0.2	213.50	0	0.00	216.50	0.2	8,015	0.00%
2024/04/22	1.1	206.36	0	0.00	207.00	1.1	7,885	0.01%
2024/04/18	1.1	226.09	0	0.00	225.50	1.1	7,695	0.01%
2024/04/17	0	0.00	2	230.50	229.00	-2	7,574	-0.03%
2024/04/15	1.2	242.75	0	0.00	241.00	1.2	7,467	0.02%
2024/04/12	1	243.00	0	0.00	245.00	1	7,483	0.01%
2024/04/11	1	239.00	1	241.00	242.00	0	7,431	0.00%
2024/04/10	1	240.00	1	240.00	240.00	0	7,391	0.00%
2024/03/27	0	0.00	1	228.00	228.00	-1	7,924	-0.01%
2024/03/19	0	0.00	1	240.00	239.50	-1	7,963	-0.01%
2024/03/18	1	243.00	1	243.00	244.50	0	7,934	0.00%
2024/03/15	1	235.50	1	234.00	234.00	0	7,914	0.00%
2024/03/13	1	229.00	0	0.00	230.50	1	7,846	0.01%
2024/03/12	1	235.50	1	237.00	236.00	0	7,793	0.00%
2024/03/04	1	256.50	1	246.50	246.50	0	7,191	0.00%
2024/03/01	0	251.00	0	0.00	253.00	0	7,109	0.00%
2024/02/29	1	234.50	2.4	242.74	246.00	-1.4	6,948	-0.02%
2024/02/27	3	230.00	4	229.88	230.00	-1	6,664	-0.02%
2024/02/26	1	225.00	0	0.00	223.50	1	6,590	0.02%
2024/02/21	2	231.50	3.5	231.53	232.00	-1.5	6,489	-0.02%
2024/02/20	3	222.33	3.2	224.42	228.50	-0.2	6,446	0.00%
2024/02/16	1.1	226.48	2	229.00	226.00	-1	6,577	-0.01%
2024/02/15	0	0.00	2	227.25	229.00	-2	6,481	-0.03%
2024/02/05	2	213.25	3	216.33	217.00	-1	6,278	-0.02%
2024/02/02	5	215.80	4	213.50	214.00	1	6,223	0.02%
2024/02/01	1	211.50	1	213.00	213.50	0	6,168	0.00%
2024/01/31	1	212.00	1	211.50	208.00	0	6,050	0.00%
2024/01/30	1	211.50	1	210.50	212.00	0	5,985	0.00%
2024/01/29	1	215.50	0	0.00	216.00	1	5,987	0.02%
2024/01/26	4	214.00	7.3	214.91	217.00	-3.3	5,799	-0.06%
2024/01/25	1	200.50	4.2	199.95	200.50	-3.2	5,280	-0.06%
2024/01/23	0.1	195.50	0	0.00	195.50	0.1	5,071	0.00%
2024/01/19	0	0.00	2	190.00	187.00	-2	4,987	-0.04%
2024/01/18	1	183.50	1	185.50	185.00	0	4,944	0.00%
2024/01/17	0.2	181.75	0	0.00	182.50	0.2	4,926	0.00%
2024/01/16	0	0.00	1	184.50	186.00	-1	4,946	-0.02%
2024/01/15	1	186.00	2	187.25	187.00	-1	5,088	-0.02%
2024/01/10	2	185.00	3	185.83	187.00	-1	5,293	-0.02%
2024/01/09	1	193.50	0	192.50	190.00	1	5,268	0.02%
2024/01/08	5	197.50	5	195.00	192.00	0	5,267	0.00%
2024/01/05	2	190.00	1	189.50	189.50	1	5,249	0.02%
2024/01/04	2	188.75	2	188.00	188.00	0	5,308	0.00%
2024/01/03	1	192.50	0	0.00	189.50	1	5,427	0.02%
2024/01/02	0	0.00	1	195.00	195.00	-1	5,495	-0.02%
2023/12/29	0.3	198.00	0	0.00	197.00	0.3	5,531	0.00%
2023/12/28	1	201.00	1	201.50	201.50	0	5,510	0.00%
2023/12/27	6	198.25	9.1	199.03	203.00	-3.1	5,510	-0.06%
2023/12/26	4	194.13	12	194.29	193.50	-8	5,340	-0.15%
2023/12/25	1	199.50	1.1	198.45	197.00	-0.1	5,297	0.00%
2023/12/22	4	191.50	15	192.00	197.00	-11	5,205	-0.21%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	2	180.50	0	0.00	181.00	2	4,888	0.04%
2023/12/15	0.1	181.00	0	0.00	180.00	0.1	5,028	0.00%
2023/12/14	1.4	180.88	0	0.00	181.00	1.4	4,950	0.03%
2023/12/05	1	181.00	1	178.50	179.00	0	5,321	0.00%
2023/12/04	5	182.00	199.2	181.00	181.00	-194.2	5,328	-3.65%	大賣/鉅額交易
2023/11/29	1	177.00	1	177.50	178.50	0	5,283	0.00%
2023/11/27	0	0.00	0	175.75	173.50	0	5,373	0.00%
2023/11/24	0	177.63	0	0.00	175.50	0	5,422	0.00%
2023/11/17	0	0.00	1	180.00	181.00	-1	5,543	-0.02%
2023/11/15	1	180.00	0	0.00	180.00	1	5,481	0.02%
2023/11/13	0	175.50	0	0.00	174.50	0	6,164	0.00%
2023/11/09	0	0.00	1	174.00	172.50	-1	6,645	-0.02%
2023/11/08	1	170.00	0	0.00	171.00	1	6,735	0.01%
2023/11/06	1	174.14	0	0.00	173.00	1	6,738	0.02%
2023/11/03	1	173.00	0	0.00	173.50	1	6,673	0.01%
2023/10/30	0	0.00	1	169.00	169.00	-1	7,005	-0.01%
2023/10/26	0.1	168.50	0	0.00	167.00	0.1	7,216	0.00%
2023/10/24	0.2	166.50	1	167.50	170.00	-0.8	7,342	-0.01%
2023/10/23	1.1	171.04	0	0.00	168.00	1.1	7,307	0.01%
2023/10/20	0.1	174.00	1	175.00	173.00	-0.9	7,205	-0.01%
2023/10/18	1	179.50	0.1	181.00	180.00	0.9	7,122	0.01%
2023/10/17	1	180.50	0	0.00	178.50	1	7,183	0.01%
2023/10/13	0	0.00	1	183.00	183.50	-1	7,266	-0.01%
2023/10/06	13	185.46	1	186.50	182.00	12	7,202	0.17%
2023/10/05	0	0.00	1	183.00	182.50	-1	7,158	-0.01%
2023/10/02	0	0.00	2	181.50	181.50	-2	7,202	-0.03%
2023/09/26	0.5	179.10	0	0.00	177.50	0.5	7,325	0.01%
2023/09/22	1	176.50	4	177.00	179.50	-3	7,489	-0.04%
2023/09/21	7	180.43	5	178.50	178.00	2	7,579	0.03%
2023/09/19	4	184.25	0	0.00	181.00	4	7,767	0.05%
2023/09/14	1	182.00	0	0.00	182.50	1	8,376	0.01%
2023/09/13	5	177.00	4	174.50	174.00	1	8,346	0.01%
2023/09/12	13.1	173.30	10	173.50	172.00	3.1	8,365	0.04%
2023/09/08	1	182.00	0	0.00	179.50	1	8,389	0.01%
2023/09/07	0	0.00	1	184.50	183.50	-1	8,546	-0.01%
2023/09/06	1	186.50	0	0.00	186.50	1	8,648	0.01%
2023/09/04	1	184.50	1	184.00	184.00	0	8,982	0.00%
2023/09/01	0	0.00	4	185.13	188.00	-4	9,011	-0.04%
2023/08/31	0.1	183.00	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	0	0.00	1	182.50	182.50	-1	9,211	-0.01%
2023/08/24	4.5	184.56	0	0.00	185.00	4.5	9,619	0.05%
2023/08/21	1	180.00	1	181.50	179.50	0	9,991	0.00%
2023/08/18	1.2	181.63	0	0.00	181.00	1.2	10,044	0.01%
2023/08/17	1	180.08	0	0.00	183.50	1	9,996	0.01%
2023/08/16	0.1	191.00	0	0.00	191.00	0.1	9,513	0.00%
2023/08/15	1	201.00	0	0.00	202.50	1	9,446	0.01%
2023/08/11	0.2	203.50	0	0.00	204.50	0.2	9,901	0.00%
2023/08/10	1	209.00	0	0.00	208.50	1	10,024	0.01%
2023/08/08	0	0.00	1	227.00	225.50	-1	10,000	-0.01%
2023/08/07	0	0.00	0.2	224.00	228.00	-0.2	9,996	0.00%
2023/08/01	0	0.00	0.2	224.50	222.50	-0.2	10,227	0.00%
2023/07/31	0	0.00	2	225.00	225.00	-2	10,323	-0.02%
2023/07/28	1	218.00	0	0.00	221.50	1	10,400	0.01%
2023/07/27	2	212.50	0	0.00	213.00	2	10,711	0.02%
2023/07/24	2	209.00	1	208.50	208.50	1	11,671	0.01%
2023/07/21	1	216.50	0	0.00	215.00	1	11,738	0.01%
2023/07/20	1	219.50	1	214.00	213.00	0	11,800	0.00%
2023/07/19	1	225.00	0	0.00	219.00	1	11,899	0.01%
2023/07/18	0.2	220.00	0	0.00	222.00	0.2	12,083	0.00%
2023/07/12	2	223.50	3	221.83	221.50	-1	12,447	-0.01%
2023/07/11	0	0.00	1	220.00	222.00	-1	12,582	-0.01%
2023/07/10	0	0.00	2	212.00	212.00	-2	12,593	-0.02%
2023/07/07	1	212.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	217.00	0	0.00	216.50	1	12,802	0.01%
2023/07/03	1	227.00	0	0.00	224.50	1	13,818	0.01%
2023/06/30	1	225.00	0	0.00	225.00	1	13,825	0.01%
2023/06/29	0	0.00	1	217.00	220.50	-1	13,824	-0.01%
2023/06/27	0	0.00	0	214.00	211.50	0	13,714	0.00%
2023/06/26	1.1	206.54	2	210.50	207.50	-0.9	13,656	-0.01%
2023/06/21	199	222.70	0	0.00	222.00	199	13,254	1.50%	大買/鉅額交易
2023/06/20	0	0.00	0.2	225.00	227.00	-0.2	13,325	0.00%
2023/06/19	1	228.50	0	0.00	227.50	1	13,442	0.01%
2023/06/15	2	235.00	1	234.50	231.00	1	13,434	0.01%
2023/06/14	1	236.50	1	234.00	235.00	0	13,455	0.00%
2023/06/13	1	237.00	1.1	238.87	241.00	-0.1	13,480	0.00%
2023/06/08	0	0.00	1.3	218.15	216.00	-1.3	13,800	-0.01%
2023/06/07	0	0.00	0.1	225.50	226.50	-0.1	14,437	0.00%
2023/06/06	0	0.00	1.1	225.77	224.50	-1.1	14,667	-0.01%
2023/06/05	1	221.00	200	222.75	222.50	-199	14,787	-1.35%	大賣/鉅額交易
2023/06/02	1	213.00	4	218.13	218.00	-3	14,948	-0.02%
2023/05/30	3	207.00	0	0.00	205.50	3	15,284	0.02%
2023/05/26	1	205.50	1	210.00	211.00	0	15,672	0.00%
2023/05/19	0.1	199.00	0.1	199.00	198.00	0	16,148	0.00%
2023/05/18	0	0.00	1	198.50	198.50	-1	16,664	-0.01%
2023/05/17	1.1	205.32	1	204.03	204.00	0.1	16,424	0.00%
2023/05/16	1	194.00	1	193.50	198.00	0	16,328	0.00%
2023/05/10	1	192.00	1	191.00	191.00	0	16,947	0.00%
2023/05/09	0	0.00	1.3	193.50	192.00	-1.3	17,073	-0.01%
2023/05/05	14	198.50	1	197.50	198.00	13	17,369	0.07%
2023/05/04	187	197.00	0	0.00	196.50	187	18,012	1.04%	大買/鉅額交易
2023/05/03	1	202.50	1.1	199.23	197.00	-0.1	18,098	0.00%
2023/05/02	12.1	192.68	218.2	196.71	197.50	-206.1	17,881	-1.15%	大賣/鉅額交易
2023/04/28	0	0.00	9	190.50	190.50	-9	17,603	-0.05%
2023/04/26	0.1	175.00	0	0.00	175.50	0.1	17,774	0.00%
2023/04/25	3	171.00	1	176.00	170.00	2	17,824	0.01%
2023/04/24	2	177.50	2.2	177.41	173.50	-0.2	17,950	0.00%
2023/04/20	0.1	169.00	0	0.00	167.00	0.1	18,203	0.00%
2023/04/17	1	172.00	0	0.00	172.00	1	19,005	0.01%
2023/04/13	0	0.00	1	175.00	173.50	-1	19,349	-0.01%
2023/04/12	0.1	174.50	1	174.00	175.00	-0.9	19,500	0.00%
2023/04/10	0	0.00	3	180.17	178.00	-3	19,623	-0.02%
2023/04/07	3	171.01	2	171.25	172.00	1	19,333	0.01%
2023/04/06	3	172.76	1.1	174.11	171.00	1.9	19,087	0.01%
2023/03/31	42	184.62	2	184.50	184.50	40	18,757	0.21%
2023/03/30	0.1	183.50	0	0.00	184.50	0.1	18,956	0.00%
2023/03/29	2	180.03	0	0.00	179.50	2	18,944	0.01%
2023/03/28	0.1	182.00	0	0.00	182.00	0.1	19,128	0.00%
2023/03/27	0	0.00	1	184.50	185.00	-1	19,233	-0.01%
2023/03/23	2	182.48	0	0.00	181.00	2	19,549	0.01%
2023/03/22	3	184.00	3	183.00	182.50	0	20,129	0.00%
2023/03/16	0	0.00	0.1	174.00	173.50	-0.1	21,229	0.00%
2023/03/15	2	176.25	0	0.00	174.00	2	21,596	0.01%
2023/03/13	1	176.00	3	176.00	176.00	-2	21,869	-0.01%
2023/03/10	14	180.57	1.1	180.50	180.00	12.9	21,694	0.06%
2023/03/09	1	204.50	0	0.00	199.50	1	21,317	0.00%
2023/03/08	4	200.25	4	200.25	201.00	0	21,404	0.00%
2023/03/07	2	207.50	2	206.50	205.00	0	21,612	0.00%
2023/03/06	1	201.50	4.1	205.79	207.50	-3.1	21,672	-0.01%
2023/03/03	2	195.75	0	0.00	192.50	2	21,756	0.01%
2023/03/02	0.2	194.50	1	194.00	194.50	-0.8	22,171	0.00%
2023/03/01	0	0.00	2	191.50	193.00	-2	22,508	-0.01%
2023/02/24	6	195.08	5	195.30	194.50	1	22,873	0.00%
2023/02/23	3	202.17	0	0.00	202.00	3	23,262	0.01%
2023/02/21	2.1	207.86	2	209.00	210.00	0.1	24,129	0.00%
2023/02/17	1	205.00	1	204.50	206.00	0	25,053	0.00%
2023/02/16	3.1	200.02	5	204.20	206.00	-1.9	25,127	-0.01%
2023/02/15	0	0.00	3	191.00	191.00	-3	24,963	-0.01%
2023/02/14	2	198.00	2	195.00	194.00	0	25,384	0.00%
2023/02/13	203	195.98	11	192.36	196.50	192	25,641	0.75%	大買/鉅額交易
2023/02/10	0.1	194.00	2	194.25	193.00	-1.9	25,850	-0.01%
2023/02/09	2	195.00	8	197.94	196.50	-6	26,118	-0.02%
2023/02/08	4	196.25	2	194.75	193.00	2	26,283	0.01%
2023/02/07	1	193.00	3	191.33	193.00	-2	26,566	-0.01%
2023/02/06	5	193.30	5	193.80	191.50	0	26,647	0.00%
2023/02/03	3	191.67	220	189.02	190.50	-217	26,670	-0.81%	大賣/鉅額交易
2023/02/02	8	184.50	8.1	188.29	190.50	-0.1	26,475	0.00%
2023/02/01	3.1	177.13	5	177.50	179.00	-1.9	26,112	-0.01%
2023/01/31	1	174.00	1	174.00	172.50	0	26,147	0.00%
2023/01/30	4	176.38	3	175.00	173.50	1	26,138	0.00%
2023/01/17	2	176.75	0	0.00	176.00	2	25,983	0.01%
2023/01/16	0	0.00	5	176.40	176.50	-5	26,111	-0.02%
2023/01/13	0	0.00	8	173.38	173.00	-8	26,318	-0.03%
2023/01/12	2	175.00	1	175.50	172.00	1	26,425	0.00%
2023/01/10	3	175.17	3	175.67	173.50	0	26,451	0.00%
2023/01/09	9	175.50	3	172.83	172.50	6	26,265	0.02%
2023/01/06	1	168.50	3	171.33	172.00	-2	26,179	-0.01%
2023/01/05	4	168.74	0	0.00	165.00	4	26,179	0.02%
2023/01/04	5	173.90	10	173.90	170.00	-5	26,238	-0.02%
2023/01/03	2	168.25	5	166.40	170.50	-3	26,247	-0.01%
2022/12/30	3.1	162.21	2	162.00	161.00	1.1	26,196	0.00%
2022/12/29	3	160.00	6	159.58	164.00	-3	26,189	-0.01%
2022/12/28	3.1	163.67	2	161.75	161.00	1.1	26,216	0.00%
2022/12/27	20	169.50	22	166.77	168.00	-2	26,263	-0.01%
2022/12/26	2	166.00	1	168.50	166.00	1	26,416	0.00%
2022/12/23	1	167.50	1	165.00	167.00	0	26,662	0.00%
2022/12/22	1	165.00	0	0.00	169.50	1	26,847	0.00%
2022/12/20	1	164.50	0	0.00	164.00	1	26,953	0.00%
2022/12/19	6	170.17	5	171.10	169.50	1	27,091	0.00%
2022/12/16	1	170.00	1	171.50	168.00	0	27,192	0.00%
2022/12/15	16	177.44	18	178.97	177.00	-2	27,037	-0.01%
2022/12/14	20	173.43	21	174.81	178.50	-1	26,864	0.00%
2022/12/13	5	168.00	1	165.00	165.00	4	26,294	0.02%
2022/12/12	1	166.50	2	170.50	171.00	-1	26,022	0.00%
2022/12/09	3	171.33	5	172.00	170.00	-2	25,876	-0.01%
2022/12/08	6	170.42	1	169.00	169.50	5	25,677	0.02%
2022/12/07	1	173.00	1	173.50	172.00	0	25,533	0.00%
2022/12/06	3	188.17	2	185.25	181.50	1	25,368	0.00%
2022/12/05	2	185.75	9	183.72	186.00	-7	25,288	-0.03%
2022/12/02	1	177.00	18	178.72	181.00	-17	25,249	-0.07%
2022/12/01	10	179.90	9	180.89	177.50	1	25,343	0.00%
2022/11/30	5	175.50	5	176.90	181.00	0	25,232	0.00%
2022/11/29	5	179.90	3	180.67	177.00	2	25,069	0.01%
2022/11/28	9	180.61	8	181.81	184.00	1	24,844	0.00%
2022/11/25	3	180.33	8	177.44	177.50	-5	24,664	-0.02%
2022/11/24	5	174.70	19	174.95	178.00	-14	24,408	-0.06%
2022/11/23	8	167.25	5	168.30	169.00	3	24,076	0.01%
2022/11/22	13	163.50	5	165.20	163.50	8	23,799	0.03%
2022/11/21	4	163.38	4	162.75	164.00	0	23,469	0.00%
2022/11/18	29	175.52	12.2	172.70	170.00	16.8	22,849	0.07%
2022/11/17	6.2	187.71	5	188.30	188.50	1.2	22,015	0.01%
2022/11/16	19	180.50	11	179.82	182.50	8	21,904	0.04%
2022/11/15	8	182.19	5	180.90	178.50	3	21,782	0.01%
2022/11/14	5	192.70	4	193.63	193.50	1	21,755	0.00%
2022/11/11	7	191.00	9	191.33	189.50	-2	22,085	-0.01%
2022/11/10	13	189.85	9	192.28	185.00	4	21,815	0.02%
2022/11/09	9	197.89	9	197.06	195.00	0	21,644	0.00%
2022/11/08	5	208.30	5	208.50	203.00	0	21,457	0.00%
2022/11/07	7	210.29	7	210.07	208.00	0	21,297	0.00%
2022/11/04	6	210.33	6	212.00	217.00	0	20,999	0.00%
2022/11/03	4	206.25	5	209.20	212.50	-1	20,765	0.00%
2022/11/02	4	197.63	4	201.00	200.50	0	20,781	0.00%
2022/11/01	4	206.00	7	203.21	202.00	-3	20,920	-0.01%
2022/10/31	4	207.50	4	206.75	205.50	0	20,907	0.00%
2022/10/28	8	200.44	4	201.00	207.00	4	20,928	0.02%
2022/10/27	4	191.88	4	192.25	196.00	0	20,654	0.00%
2022/10/26	0	0.00	1	183.50	186.00	-1	20,510	0.00%
2022/10/25	1	180.50	1	181.50	182.50	0	20,514	0.00%
2022/10/24	3	188.33	2	187.75	185.00	1	20,460	0.00%
2022/10/21	5	189.60	5	186.90	183.50	0	20,432	0.00%
2022/10/20	3	197.83	3	195.17	200.50	0	20,179	0.00%
2022/10/18	0	0.00	1	205.00	205.00	-1	20,078	0.00%
2022/10/17	2	197.00	1	199.50	205.00	1	20,107	0.00%
2022/10/14	4	209.63	5	210.60	206.50	-1	19,989	-0.01%
2022/10/13	2	200.00	2	205.00	200.00	0	19,795	0.00%
2022/10/12	2	200.75	1	198.50	207.00	1	19,691	0.01%
2022/10/11	2.1	203.05	0	0.00	201.00	2.1	19,656	0.01%
2022/10/07	1	220.00	2	221.00	221.00	-1	19,904	-0.01%
2022/10/06	3	215.00	3	215.33	218.00	0	20,385	0.00%
2022/10/05	18.1	222.17	18	219.11	219.00	0.1	20,750	0.00%
2022/10/04	2	214.50	2	213.25	218.50	0	21,066	0.00%
2022/09/30	2	207.75	2	208.00	212.00	0	21,793	0.00%
2022/09/29	2	208.25	2.1	206.27	206.50	-0.1	22,711	0.00%
2022/09/28	0	0.00	1	206.00	205.50	-1	23,035	0.00%
2022/09/27	2	217.00	2	215.00	219.00	0	23,768	0.00%
2022/09/26	3	217.33	4	217.88	215.50	-1	24,268	0.00%
2022/09/23	2.1	232.40	2	228.75	227.00	0.1	24,475	0.00%
2022/09/22	12	234.21	11	237.50	238.50	1	24,749	0.00%
2022/09/20	1	237.50	1	234.00	235.50	0	25,011	0.00%
2022/09/16	1	233.50	1	234.50	234.50	0	25,504	0.00%
2022/09/15	2.1	244.57	2	242.50	240.00	0.1	26,060	0.00%
2022/09/14	7	241.71	7	241.29	242.50	0	26,125	0.00%
2022/09/13	2	244.75	2	247.75	248.50	0	26,249	0.00%
2022/09/12	8	246.63	8	244.63	237.50	0	26,185	0.00%
2022/09/08	5	234.30	5	237.40	240.50	0	26,324	0.00%
2022/09/07	1	227.00	2	223.75	228.50	-1	26,382	0.00%
2022/09/06	2	236.00	2	235.00	232.50	0	26,387	0.00%
2022/09/05	1	244.00	1	243.00	243.00	0	26,468	0.00%
2022/09/01	0	0.00	1	232.00	233.50	-1	26,784	0.00%
2022/08/31	3	245.67	2	244.00	239.50	1	26,958	0.00%
2022/08/30	1.1	241.69	1	247.00	247.00	0.1	26,980	0.00%
2022/08/29	2	236.50	2	238.00	240.50	0	27,013	0.00%
2022/08/26	1	245.00	2	240.00	240.00	-1	27,221	0.00%
2022/08/23	128	244.06	2	240.25	243.50	126	27,788	0.45%	大買/鉅額交易
2022/08/22	95	241.66	5.9	243.67	243.50	89.2	28,218	0.32%
2022/08/19	2	249.00	217	248.59	241.50	-215	28,532	-0.75%	大賣/鉅額交易
2022/08/18	3	229.67	3.1	233.12	238.00	-0.1	28,229	0.00%
2022/08/17	1	219.50	1	218.00	216.50	0	28,012	0.00%
2022/08/16	2	212.25	2	213.50	217.00	0	28,013	0.00%
2022/08/15	1.9	205.59	1.1	208.58	211.50	0.8	28,004	0.00%
2022/08/12	1	197.50	1	198.00	198.00	0	28,163	0.00%
2022/08/11	1	203.00	1	200.50	197.00	0	28,840	0.00%
2022/08/10	2	195.75	15	197.00	196.50	-13	29,292	-0.04%
2022/08/09	3	195.33	5	196.90	201.00	-2	29,733	-0.01%
2022/08/08	1	195.50	1	198.00	205.00	0	29,733	0.00%
2022/08/04	2	183.53	1	184.00	188.00	1	29,883	0.00%
2022/08/03	0	179.85	3	180.33	181.00	-3	30,183	-0.01%
2022/08/02	2	185.25	1	184.00	186.00	1	30,199	0.00%
2022/08/01	2	191.50	2	189.75	189.50	0	30,270	0.00%
2022/07/29	2	194.25	2	193.25	195.50	0	30,443	0.00%
2022/07/28	220	190.60	12	192.58	191.00	208	30,465	0.68%	大買/鉅額交易
2022/07/27	8	185.63	5	185.10	187.00	3	30,360	0.01%
2022/07/26	2	188.00	6	186.50	186.50	-4	30,392	-0.01%
2022/07/25	6	186.50	2	185.00	185.50	4	30,679	0.01%
2022/07/22	2	192.75	2	189.00	188.00	0	30,740	0.00%
2022/07/21	1	183.50	222	185.45	186.00	-221	30,751	-0.72%	大賣/鉅額交易
2022/07/20	2	181.25	3	181.00	180.50	-1	30,838	0.00%
2022/07/19	0	0.00	8	176.00	174.50	-8	30,855	-0.03%
2022/07/18	4	178.38	2	177.75	176.00	2	30,902	0.01%
2022/07/15	12	175.79	4.1	173.43	176.50	8	30,939	0.03%
2022/07/14	4	170.13	3.4	171.41	175.50	0.6	30,749	0.00%
2022/07/13	3.4	171.63	3.1	170.07	166.00	0.3	30,353	0.00%
2022/07/12	2	165.75	1	160.50	168.50	1	29,951	0.00%
2022/07/11	3	168.67	3	168.00	166.50	0	29,701	0.00%
2022/07/08	7	171.43	8	169.19	170.50	-1	29,604	0.00%
2022/07/07	13	158.46	14	160.32	168.00	-1	29,163	0.00%
2022/07/06	5	162.10	4	160.75	160.50	1	28,192	0.00%
2022/07/05	18	168.28	24	162.23	162.00	-6	27,920	-0.02%
2022/07/04	14	168.46	11	168.86	170.00	3	27,225	0.01%
2022/07/01	2	175.50	1	175.50	170.00	1	26,936	0.00%
2022/06/30	5	189.70	10	195.45	188.50	-5	26,824	-0.02%
2022/06/29	9	207.83	2	207.50	209.00	7	26,768	0.03%
2022/06/28	1	203.50	1	206.00	205.00	0	27,221	0.00%
2022/06/27	1	200.00	1	203.00	204.00	0	27,511	0.00%
2022/06/24	8	197.81	9	196.72	196.00	-1	27,640	0.00%
2022/06/23	1.1	197.02	8	194.75	197.00	-7	27,833	-0.02%
2022/06/22	1	194.00	5	194.50	188.50	-4	28,270	-0.01%
2022/06/21	14	195.00	3.5	196.21	199.00	10.5	28,926	0.04%
2022/06/20	3	195.50	9	199.00	192.50	-6	29,007	-0.02%
2022/06/17	20.1	196.57	19	196.79	204.50	1.1	29,177	0.00%
2022/06/16	1	209.50	3	204.17	201.00	-2	28,823	-0.01%
2022/06/15	2	206.00	5	203.80	203.50	-3	29,010	-0.01%
2022/06/14	6	203.83	6	201.17	211.00	0	29,119	0.00%
2022/06/13	1	214.50	0	0.00	208.50	1	28,965	0.00%
2022/06/10	7	216.07	3	214.50	219.00	4	28,896	0.01%
2022/06/09	1	209.00	2	212.00	212.00	-1	28,690	0.00%
2022/06/08	3	203.83	3	202.17	206.50	0	28,613	0.00%
2022/06/07	1	197.00	5.4	197.03	200.50	-4.4	28,659	-0.02%
2022/06/06	1	202.00	0	0.00	202.50	1	28,801	0.00%
2022/06/02	0.5	210.00	1	210.00	209.00	-0.5	28,755	0.00%
2022/06/01	1	209.50	3	209.67	209.50	-2	28,898	-0.01%
2022/05/31	4	204.63	2.2	204.91	203.00	1.8	28,582	0.01%
2022/05/30	12	209.75	10	207.75	207.00	2	28,155	0.01%
2022/05/27	6	205.83	8	207.56	212.50	-2	27,660	-0.01%
2022/05/26	8	200.00	4	198.38	198.00	4	27,239	0.01%
2022/05/25	5	193.50	3	192.83	195.00	2	28,257	0.01%
2022/05/24	5	195.00	5	193.00	191.00	0	28,262	0.00%
2022/05/23	6	197.33	13	196.23	194.50	-7	28,328	-0.02%
2022/05/20	8	199.56	7	198.29	200.50	1	28,185	0.00%
2022/05/19	15.2	188.21	6	195.06	200.50	9.1	27,834	0.03%
2022/05/18	231.1	193.36	18	187.25	193.50	213.1	27,147	0.78%	大買/鉅額交易
2022/05/17	6	179.00	7	182.79	186.50	-1	26,881	0.00%
2022/05/16	1	174.50	248	178.00	178.50	-247	26,522	-0.93%	大賣/鉅額交易
2022/05/13	8	167.25	3	165.67	169.00	5	26,300	0.02%
2022/05/12	6	169.74	10	167.75	165.50	-4	26,146	-0.02%
2022/05/11	8	177.56	15	176.50	173.00	-7	26,127	-0.03%
2022/05/10	1	169.50	2	169.75	173.00	-1	26,129	0.00%
2022/05/09	1.3	171.12	0	0.00	170.00	1.3	26,308	0.00%
2022/05/06	1	169.00	1	167.50	172.50	0	26,350	0.00%
2022/05/05	11	170.91	3	171.83	173.50	8	26,415	0.03%
2022/05/04	1	167.50	7	167.14	167.00	-6	26,359	-0.02%
2022/05/03	1	173.50	1	175.00	171.50	0	26,392	0.00%
2022/04/29	8	176.06	7	175.14	174.00	1	26,523	0.00%
2022/04/27	0	0.00	0.3	169.00	175.00	-0.3	26,567	0.00%
2022/04/26	1	175.00	1	173.50	175.00	0	26,696	0.00%
2022/04/25	1	170.50	6	169.50	169.50	-5	26,938	-0.02%
2022/04/22	1	179.00	0	0.00	180.50	1	26,942	0.00%
2022/04/21	9	185.50	3	184.83	185.00	6	27,071	0.02%
2022/04/20	12.1	184.61	8	181.44	179.00	4.1	27,297	0.02%
2022/04/19	0	0.00	1	179.50	177.00	-1	27,306	0.00%
2022/04/18	1	172.50	3	172.00	169.50	-2	27,393	-0.01%
2022/04/15	246	173.82	5	170.50	170.50	241	27,735	0.87%	大買/鉅額交易
2022/04/14	14	177.93	9	179.39	179.50	5	28,304	0.02%
2022/04/13	1	173.50	1	172.50	173.00	0	28,427	0.00%
2022/04/12	1	170.00	3	167.50	169.50	-2	28,619	-0.01%
2022/04/08	2	173.75	1	175.00	174.50	1	28,998	0.00%
2022/04/07	8	174.25	12	171.42	168.00	-4	28,841	-0.01%
2022/04/06	12.1	177.17	10	177.10	176.50	2.1	28,591	0.01%
2022/04/01	3	178.33	3	180.00	180.50	0	28,306	0.00%
2022/03/31	4	189.13	8	184.06	185.00	-4	28,140	-0.01%
2022/03/30	3	179.67	7	180.29	179.50	-4	28,215	-0.01%
2022/03/29	2.1	177.50	3	176.83	179.50	-0.9	27,933	0.00%
2022/03/28	7.1	174.30	4.8	176.92	181.50	2.3	27,650	0.01%
2022/03/25	12	177.50	5.2	176.39	177.00	6.8	27,280	0.02%
2022/03/24	5	163.70	254	172.33	172.50	-249	26,557	-0.94%	大賣/鉅額交易
2022/03/23	2	155.25	2	156.00	157.00	0	25,865	0.00%
2022/03/22	1	150.50	5.8	149.46	153.00	-4.8	26,108	-0.02%
2022/03/18	8	144.00	7	144.00	145.50	1	26,077	0.00%
2022/03/17	4	140.00	6	139.42	140.00	-2	25,941	-0.01%
2022/03/16	1	130.00	0	0.00	130.00	1	25,870	0.00%
2022/03/15	4.1	130.25	2	127.75	126.50	2.1	26,235	0.01%
2022/03/14	1	132.00	2	133.25	136.00	-1	26,500	0.00%
2022/03/11	2.1	130.96	3	132.33	132.00	-1	26,591	0.00%
2022/03/10	4.1	136.46	2	134.25	131.00	2.1	26,570	0.01%
2022/03/09	12	132.33	7	132.14	134.50	5	26,616	0.02%
2022/03/08	1.1	133.86	10	133.10	130.00	-8.9	26,447	-0.03%
2022/03/07	6.1	138.92	1.4	137.87	138.00	4.7	26,398	0.02%
2022/03/04	1	144.00	0	0.00	147.00	1	26,573	0.00%
2022/03/03	1	149.00	2	148.50	146.50	-1	26,961	0.00%
2022/03/02	4.1	147.23	1	148.00	146.50	3.1	27,141	0.01%
2022/03/01	0	0.00	1	151.50	150.00	-1	27,201	0.00%
2022/02/25	2	149.25	1.5	152.17	147.50	0.5	27,962	0.00%
2022/02/24	1.6	147.29	0	0.00	147.00	1.6	26,920	0.01%
2022/02/23	3	151.33	4	149.63	152.50	-1	27,583	0.00%
2022/02/22	6.1	144.18	8	145.19	146.00	-2	28,880	-0.01%
2022/02/21	10.1	147.99	13	148.69	149.00	-2.9	28,897	-0.01%
2022/02/18	4.3	146.98	0	0.00	146.00	4.3	28,964	0.01%
2022/02/17	2	143.50	13	144.85	146.00	-11	28,875	-0.04%
2022/02/16	3	140.17	6	141.17	140.50	-3	28,656	-0.01%
2022/02/15	0.1	138.00	4	143.50	138.00	-4	28,612	-0.01%
2022/02/14	9.1	141.56	1	141.50	141.50	8.1	28,361	0.03%
2022/02/11	3.6	148.93	12	149.00	148.50	-8.4	28,145	-0.03%
2022/02/10	15	155.07	2	157.25	152.00	13	28,105	0.05%
2022/02/09	2	157.75	4	158.13	156.50	-2	27,722	-0.01%
2022/02/08	5.1	154.71	2	155.50	154.00	3.1	27,684	0.01%
2022/02/07	12	153.17	13	151.89	157.50	-1	27,610	0.00%
2022/01/26	11	147.04	1	148.50	146.50	10	27,338	0.04%
2022/01/25	4.1	149.86	3	151.17	147.50	1.1	27,662	0.00%
2022/01/24	5	151.89	4	151.38	154.50	1	27,855	0.00%
2022/01/21	4.1	152.57	7	154.79	153.00	-2.9	27,721	-0.01%
2022/01/20	46	156.13	18	156.03	155.50	28	27,787	0.10%
2022/01/19	5	157.50	11	159.77	160.00	-6	27,546	-0.02%
2022/01/18	0	0.00	4	158.12	157.50	-4	27,586	-0.01%
2022/01/17	2.3	149.33	1	150.99	153.00	1.3	27,342	0.00%
2022/01/14	1	141.00	3.1	146.31	149.50	-2.1	27,570	-0.01%
2022/01/13	12	140.08	11	140.77	145.50	1	27,268	0.00%
2022/01/12	8	144.75	13	145.54	146.00	-5	26,742	-0.02%
2022/01/11	17	148.79	17	149.26	148.00	0	26,472	0.00%
2022/01/10	6	146.42	2	149.75	147.00	4	26,245	0.02%
2022/01/07	16	154.56	12.1	152.29	150.00	4	25,915	0.02%
2022/01/06	10	154.95	15	157.27	158.50	-5	25,141	-0.02%
2022/01/05	18	155.05	13.1	157.99	152.00	5	24,830	0.02%
2022/01/04	8	157.31	10	155.70	156.50	-2	24,805	-0.01%
2022/01/03	39.1	158.36	34	156.52	155.00	5.1	24,513	0.02%
2021/12/30	1	144.00	3	147.67	151.00	-2	23,918	-0.01%
2021/12/29	3	147.33	0	0.00	146.00	3	23,910	0.01%
2021/12/28	6.3	147.68	6	150.42	148.50	0.3	24,017	0.00%
2021/12/27	4	148.00	3	149.17	146.50	1	23,982	0.00%
2021/12/24	13	148.35	11.3	148.23	148.00	1.7	23,720	0.01%
2021/12/23	0	0.00	1	142.50	142.50	-1	22,952	0.00%
2021/12/22	0	0.00	1	139.50	138.00	-1	23,031	0.00%
2021/12/21	1	138.00	6	135.67	136.50	-5	23,073	-0.02%
2021/12/20	4	140.37	3	137.67	134.00	1	23,026	0.00%
2021/12/17	3	142.00	2	141.00	143.00	1	23,008	0.00%
2021/12/16	13	139.81	14	141.18	143.00	-1	22,816	0.00%
2021/12/15	1	135.00	0	0.00	135.00	1	22,129	0.00%
2021/12/14	2.3	130.87	3	133.50	135.00	-0.7	21,914	0.00%
2021/12/13	5	137.90	6	135.83	135.00	-1	21,607	0.00%
2021/12/10	5	135.50	0	0.00	136.00	5	21,243	0.02%
2021/12/09	1	132.00	3	135.33	131.50	-2	20,944	-0.01%
2021/12/08	2	129.00	2	129.00	133.00	0	20,495	0.00%
2021/12/07	1	123.00	7	127.36	129.00	-6	20,086	-0.03%
2021/12/06	3	120.83	8	120.69	123.00	-5	19,850	-0.03%
2021/12/03	1	125.50	11	122.68	127.00	-10	19,809	-0.05%
2021/12/02	2	121.25	5	120.00	118.00	-3	19,497	-0.02%
2021/12/01	14	120.96	2	120.75	122.00	12	19,303	0.06%
2021/11/30	251.1	124.50	1	126.50	125.50	250.1	19,069	1.31%	大買/鉅額交易
2021/11/29	1	120.50	7.2	119.40	123.00	-6.2	18,690	-0.03%
2021/11/26	13	119.73	11	117.14	116.50	2	18,253	0.01%
2021/11/25	1.2	123.65	11	123.77	124.00	-9.8	18,128	-0.05%
2021/11/24	17	124.82	4	120.13	121.50	13	18,025	0.07%
2021/11/23	1	117.00	266	117.04	122.00	-265	17,380	-1.52%	大賣/鉅額交易
2021/11/22	17	119.12	0	0.00	121.00	17	17,102	0.10%
2021/11/19	2	114.25	11	114.59	117.00	-9	16,077	-0.06%
2021/11/18	0	0.00	12	105.50	106.50	-12	14,565	-0.08%
2021/11/17	5	94.60	10	95.39	97.00	-5	14,477	-0.03%
2021/11/15	2	93.50	0	0.00	92.90	2	14,594	0.01%
2021/11/12	5	94.26	12	93.68	94.00	-7	14,618	-0.05%
2021/11/11	15	91.45	16	91.99	91.30	-1	14,472	-0.01%
2021/11/10	5	89.60	2	89.80	90.40	3	14,615	0.02%
2021/11/09	13	92.21	21	92.01	90.40	-8	14,599	-0.05%
2021/11/08	15	90.72	10	90.25	88.30	5	14,387	0.03%
2021/11/05	9	91.00	10	90.62	93.40	-1	14,490	-0.01%
2021/11/04	1	92.60	2	91.30	90.60	-1	14,242	-0.01%
2021/11/03	2	93.70	0	0.00	93.70	2	14,336	0.01%
2021/11/02	25	96.50	39	93.85	93.10	-14	14,258	-0.10%
2021/11/01	20	95.51	18	96.19	95.60	2	13,772	0.01%
2021/10/29	4	92.08	2	91.35	91.90	2	13,483	0.01%
2021/10/28	5	90.66	10	90.63	90.90	-5	13,464	-0.04%
2021/10/27	2	88.45	1	87.70	88.20	1	13,179	0.01%
2021/10/26	18	90.24	22	89.80	88.30	-4	13,181	-0.03%
2021/10/25	0	0.00	1	87.40	87.10	-1	12,835	-0.01%
2021/10/22	4	84.85	9	84.79	86.60	-5	12,899	-0.04%
2021/10/21	2	82.00	0	0.00	81.10	2	12,593	0.02%
2021/10/20	3	81.93	1	80.90	81.10	2	12,804	0.02%
2021/10/19	8	80.76	11	81.49	82.00	-3	12,849	-0.02%
2021/10/18	7	79.54	2	79.85	80.50	5	12,887	0.04%
2021/10/15	2	78.35	4	78.70	79.00	-2	13,101	-0.02%
2021/10/14	3	74.93	0	0.00	74.50	3	13,458	0.02%
2021/10/13	1	77.40	1	79.30	77.30	0	13,687	0.00%
2021/10/12	0	0.00	7	78.60	78.90	-7	13,570	-0.05%
2021/10/08	0	0.00	1	74.60	74.00	-1	13,284	-0.01%
2021/10/07	1	71.80	6	71.75	72.60	-5	13,358	-0.04%
2021/10/06	8	71.04	3	70.93	70.70	5	13,536	0.04%
2021/10/05	7	69.14	5	71.30	70.60	2	13,501	0.01%
2021/10/04	1	70.00	0	0.00	69.00	1	13,401	0.01%
2021/10/01	4	73.33	8	73.15	72.50	-4	13,377	-0.03%
2021/09/30	8	73.79	2	74.30	73.80	6	13,553	0.04%
2021/09/29	3.1	74.33	0	0.00	73.10	3.1	13,839	0.02%
2021/09/28	4	79.38	1	81.30	78.70	3	13,692	0.02%
2021/09/27	2	82.45	0	0.00	82.40	2	13,539	0.01%
2021/09/24	2	81.40	0	0.00	82.50	2	13,495	0.01%
2021/09/23	0	0.00	1	76.80	78.80	-1	13,274	-0.01%
2021/09/17	0	0.00	3	76.17	75.70	-3	13,406	-0.02%
2021/09/16	1	76.40	0	0.00	76.50	1	13,475	0.01%
2021/09/14	1	78.00	0	0.00	78.10	1	13,889	0.01%
2021/09/13	2	79.20	1	77.50	77.50	1	14,245	0.01%
2021/09/10	0	0.00	4	79.15	78.90	-4	14,266	-0.03%
2021/09/08	2	77.30	2	76.55	76.30	0	14,439	0.00%
2021/09/07	1	73.00	0	0.00	75.20	1	14,533	0.01%
2021/09/06	1	76.70	0	0.00	75.20	1	14,779	0.01%
2021/09/03	0	0.00	2	76.05	75.80	-2	14,783	-0.01%
2021/09/02	3	78.23	17	76.01	75.80	-14	14,745	-0.09%
2021/09/01	1	78.60	0	0.00	78.50	1	14,701	0.01%
2021/08/31	4	77.30	2	77.60	78.30	2	14,683	0.01%
2021/08/30	1	80.50	0	0.00	80.50	1	14,568	0.01%
2021/08/27	12	83.02	9	81.93	82.40	3	14,439	0.02%
2021/08/26	2	78.85	5.2	78.78	80.30	-3.2	14,087	-0.02%
2021/08/25	1	76.40	1	77.10	77.00	0	14,095	0.00%
2021/08/24	8	76.61	4	76.30	76.00	4	14,144	0.03%
2021/08/23	8	77.19	3	77.73	77.50	5	14,026	0.04%
2021/08/20	6	76.82	4	74.85	77.20	2	13,897	0.01%
2021/08/19	2	75.25	1	75.30	73.00	1	13,602	0.01%
2021/08/18	4	75.25	9	73.26	77.10	-5	13,620	-0.04%
2021/08/17	3	74.23	8	73.16	71.70	-5	13,630	-0.04%
2021/08/16	1.2	72.80	1	74.10	76.20	0.2	13,559	0.00%
2021/08/13	1.4	78.31	5	77.14	76.00	-3.6	13,425	-0.03%
2021/08/12	0.1	77.30	0	0.00	78.80	0.1	13,651	0.00%
2021/08/11	5.2	78.79	8	78.58	77.20	-2.8	13,660	-0.02%
2021/08/10	0	0.00	6	81.17	82.80	-6	13,480	-0.04%
2021/08/09	8.1	82.09	7	85.97	80.90	1.1	13,602	0.01%
2021/08/06	2	87.95	3	87.83	87.30	-1	13,439	-0.01%
2021/08/05	3	89.00	5	88.24	88.30	-2	13,551	-0.01%
2021/08/04	14	88.59	9.5	88.63	88.20	4.5	13,790	0.03%
2021/08/03	15	86.87	1	87.90	87.80	14	13,794	0.10%
2021/07/30	0.3	81.33	0	0.00	80.60	0.3	13,528	0.00%
2021/07/29	1.1	83.10	0	0.00	83.10	1.1	13,469	0.01%
2021/07/28	3	81.22	3	79.20	82.20	0	13,456	0.00%
2021/07/27	2	85.50	5	86.24	85.10	-3	13,395	-0.02%
2021/07/26	14	90.30	0	0.00	89.70	14	13,392	0.10%
2021/07/23	0	0.00	3	86.77	87.20	-3	13,495	-0.02%
2021/07/22	3	86.73	3	86.70	86.70	0	13,627	0.00%
2021/07/21	4.1	88.05	2	88.00	84.70	2.1	13,517	0.02%
2021/07/20	2	87.85	2	92.85	91.70	0	13,586	0.00%
2021/07/19	1	89.00	1	83.00	89.60	0	13,331	0.00%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	0	0.00	1	85.00	83.80	-1	13,148	-0.01%
2021/07/14	1	85.50	0	0.00	85.10	1	13,153	0.01%
2021/07/13	0	0.00	1	86.40	85.80	-1	13,029	-0.01%
2021/07/12	0	0.00	4	83.00	84.20	-4	12,905	-0.03%
2021/07/09	1	82.60	2	82.80	83.20	-1	12,932	-0.01%
2021/07/08	1	82.00	0	0.00	82.10	1	12,967	0.01%
2021/07/07	1	80.50	1	81.80	81.60	0	12,863	0.00%
2021/07/06	5	79.22	10	79.89	80.10	-5	12,696	-0.04%
2021/07/05	0	0.00	3	77.37	77.50	-3	12,519	-0.02%
2021/07/02	2	74.20	0	0.00	74.20	2	12,507	0.02%
2021/07/01	3	75.53	1	74.20	74.20	2	12,619	0.02%
2021/06/30	5	74.84	4	73.20	74.60	1	12,526	0.01%
2021/06/29	2	75.00	0	0.00	74.10	2	12,405	0.02%
2021/06/25	2	73.35	0	0.00	73.40	2	12,329	0.02%
2021/06/23	0	0.00	7	74.60	74.80	-7	12,292	-0.06%
2021/06/22	265	71.91	6	72.48	72.40	259	12,022	2.15%	大買/鉅額交易
2021/06/21	1	71.30	1	70.40	70.40	0	11,687	0.00%
2021/06/18	0	0.00	1	69.80	70.60	-1	11,698	-0.01%
2021/06/17	10	71.10	6	71.20	71.20	4	11,722	0.03%
2021/06/16	16	68.93	282	69.39	69.30	-266	11,791	-2.26%	大賣/鉅額交易
2021/06/15	1	66.80	15	68.01	67.80	-14	11,687	-0.12%
2021/06/11	0.1	63.60	1	63.50	63.60	-1	11,555	-0.01%
2021/06/10	2	64.80	0	0.00	64.00	2	11,777	0.02%
2021/06/09	1	64.70	0	0.00	65.00	1	11,889	0.01%
2021/06/08	0	0.00	2	66.40	64.80	-2	11,937	-0.02%
2021/06/04	2	64.30	5	64.90	64.30	-3	11,845	-0.03%
2021/06/03	0	0.00	2	66.00	65.80	-2	11,859	-0.02%
2021/05/28	1	62.00	4	61.50	61.50	-3	11,730	-0.03%
2021/05/26	3	61.90	3	61.60	62.00	0	11,829	0.00%
2021/05/25	2	60.00	3	61.47	62.10	-1	11,766	-0.01%
2021/05/24	0	0.00	1	57.10	57.70	-1	11,779	-0.01%
2021/05/20	11	57.87	2	58.25	57.50	9	11,905	0.08%
2021/05/19	1	57.30	0	0.00	56.80	1	11,823	0.01%
2021/05/14	8	56.88	14	57.10	56.80	-6	11,978	-0.05%
2021/05/13	3	56.50	0	0.00	55.20	3	11,918	0.03%
2021/05/12	1	55.00	0	0.00	54.50	1	11,847	0.01%
2021/05/11	5	55.86	0	0.00	55.30	5	11,750	0.04%
2021/05/10	1	60.00	0	0.00	59.90	1	12,020	0.01%
2021/05/06	1	59.10	0	0.00	59.00	1	12,352	0.01%
2021/05/05	2	61.40	1	59.50	58.90	1	12,507	0.01%
2021/05/04	275	59.44	0	0.00	60.50	275	12,696	2.17%	大買/鉅額交易
2021/05/03	1	65.00	1	63.00	63.00	0	12,729	0.00%
2021/04/29	4	68.40	2	68.05	66.40	2	12,823	0.02%
2021/04/28	2	66.00	0	0.00	65.70	2	12,537	0.02%
2021/04/26	0	0.00	164	62.49	62.80	-164	12,303	-1.33%	大賣/鉅額交易
2021/04/23	0	0.00	4	61.40	61.40	-4	11,914	-0.03%
2021/04/20	1	56.70	1	57.10	57.40	0	11,736	0.00%
2021/04/19	1	55.50	0	0.00	55.60	1	11,704	0.01%
2021/04/13	0	0.00	1	54.00	54.00	-1	11,682	-0.01%
2021/04/12	4	54.80	0	0.00	54.60	4	12,037	0.03%
2021/04/08	2	57.25	2	56.95	57.00	0	12,227	0.00%
2021/04/06	0	55.02	0	0.00	54.90	0	12,081	0.00%
2021/04/01	1	54.70	1	55.00	55.00	0	12,093	0.00%
2021/03/31	2	54.85	3	54.90	55.10	-1	12,061	-0.01%
2021/03/30	1	54.70	1	54.20	54.20	0	12,004	0.00%
2021/03/29	2	54.40	1	54.80	54.20	1	12,152	0.01%
2021/03/26	0	0.00	0.5	54.40	54.50	-0.5	12,295	0.00%
2021/03/25	1	54.00	4	53.35	53.30	-3	12,454	-0.02%
2021/03/24	1	54.00	0	0.00	54.30	1	12,934	0.01%
2021/03/23	1	54.20	3	53.40	53.40	-2	13,027	-0.02%
2021/03/22	1	54.90	2	54.85	54.70	-1	13,350	-0.01%
2021/03/19	166	53.78	5	54.27	54.80	161	13,461	1.20%	大買/鉅額交易
2021/03/18	2	53.70	2	53.80	53.90	0	13,316	0.00%
2021/03/17	0	0.00	5	53.60	52.60	-5	13,694	-0.04%
2021/03/16	0	0.00	161	52.52	53.50	-161	13,719	-1.17%	大賣/鉅額交易
2021/03/15	0	0.00	6	51.65	52.10	-6	13,566	-0.04%
2021/03/12	2	49.80	0	0.00	50.40	2	13,435	0.01%
2021/03/11	10	51.00	0	0.00	51.10	10	13,364	0.07%
2021/03/09	157	50.60	0	0.00	49.40	157	13,567	1.16%	大買/鉅額交易
2021/03/05	1	49.80	0	0.00	49.00	1	13,605	0.01%
2021/03/04	0	0.00	1	50.80	50.20	-1	13,548	-0.01%
2021/03/03	1	50.10	0	0.00	50.90	1	13,466	0.01%
2021/02/25	3	50.50	0	0.00	51.10	3	13,502	0.02%
2021/02/24	4	50.33	7	50.10	49.70	-3	13,605	-0.02%
2021/02/19	0	0.00	62.5	51.40	52.60	-62.5	13,716	-0.46%
2021/02/18	0	0.00	5	50.90	52.60	-5	13,480	-0.04%
2021/02/17	4	49.54	2	49.75	49.35	2	13,096	0.02%
2021/02/05	0	0.00	1	48.00	48.05	-1	12,921	-0.01%
2021/02/04	0	0.00	2	48.55	48.50	-2	12,838	-0.02%
2021/02/01	2	50.10	7	50.28	50.50	-5	12,400	-0.04%
2021/01/29	0	0.00	4	48.68	49.10	-4	11,970	-0.03%
2021/01/27	10	50.30	18	49.74	49.55	-8	11,599	-0.07%
2021/01/26	7	49.29	2	49.80	49.25	5	11,336	0.04%
2021/01/25	5	47.25	10	48.82	48.60	-5	11,053	-0.05%
2021/01/22	9	46.87	7	47.78	48.10	2	10,747	0.02%
2021/01/21	5	45.20	5	45.25	45.35	0	10,434	0.00%
2021/01/19	10	44.35	0	0.00	44.55	10	10,227	0.10%
2021/01/15	0	0.00	18	44.63	44.30	-18	10,066	-0.18%
2021/01/14	1	45.25	4	45.25	45.25	-3	9,898	-0.03%
2021/01/13	2	46.45	0	0.00	46.05	2	9,753	0.02%
2021/01/12	2	46.65	0	0.00	46.30	2	9,641	0.02%
2021/01/11	2	47.55	0	0.00	47.80	2	9,521	0.02%
2021/01/07	5	48.55	6	48.33	48.15	-1	9,418	-0.01%
2021/01/06	1	48.75	0	0.00	47.05	1	9,411	0.01%
2021/01/05	2	49.65	0	0.00	49.00	2	9,338	0.02%
2021/01/04	5	47.90	10	49.05	48.50	-5	8,979	-0.06%
2020/12/30	2	45.83	53	45.96	45.95	-51	8,502	-0.60%
2020/12/25	0	0.00	3	45.35	45.30	-3	8,273	-0.04%
2020/12/22	1	48.50	2	47.83	45.50	-1	8,084	-0.01%
2020/12/21	1	47.70	0	0.00	48.20	1	7,859	0.01%
2020/12/18	0	0.00	46	47.99	46.10	-46	7,645	-0.60%
2020/12/17	0	0.00	10	46.25	46.30	-10	7,137	-0.14%
2020/12/16	0	0.00	1	46.60	46.90	-1	6,983	-0.01%
2020/12/15	3	44.82	0	0.00	43.80	3	6,570	0.05%
2020/12/14	1	45.10	1	44.95	46.00	0	6,367	0.00%
2020/12/11	6	45.37	10	45.31	45.40	-4	6,225	-0.06%
2020/12/10	0	0.00	2	43.00	43.45	-2	5,707	-0.04%
2020/12/09	2	42.33	5	42.35	42.20	-3	5,573	-0.05%
2020/12/08	0	0.00	10	42.85	42.85	-10	5,507	-0.18%
2020/12/07	0	0.00	8	42.78	42.90	-8	5,773	-0.14%
2020/12/04	10	43.00	2	43.23	43.05	8	5,885	0.14%
2020/12/03	1	43.10	3	43.30	42.75	-2	5,731	-0.03%
2020/12/02	1	42.70	1	42.55	42.55	0	5,636	0.00%
2020/12/01	1	42.45	0	0.00	42.50	1	5,581	0.02%
2020/11/30	0	0.00	1	41.00	41.00	-1	5,576	-0.02%
2020/11/27	1	41.60	0	0.00	41.75	1	5,694	0.02%
2020/11/26	10	41.98	0	0.00	41.95	10	5,804	0.17%
2020/11/24	7	42.31	5	42.10	42.10	2	6,174	0.03%
2020/11/23	5	42.82	3	42.77	42.80	2	6,054	0.03%
2020/11/20	0	0.00	5	41.71	41.90	-5	5,885	-0.08%
2020/11/19	2	40.25	2	40.75	40.70	0	5,592	0.00%
2020/11/18	0	0.00	1	39.30	39.95	-1	5,521	-0.02%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/09	0	0.00	1	39.90	39.80	-1	7,407	-0.01%
2020/11/05	2	39.70	0	0.00	39.30	2	7,547	0.03%
2020/11/04	0	0.00	1	39.40	39.45	-1	7,610	-0.01%
2020/10/19	1	38.50	0	0.00	38.85	1	8,349	0.01%
2020/10/15	7	39.15	7	39.50	39.50	0	8,647	0.00%
2020/10/14	3	38.55	4	39.40	39.65	-1	8,656	-0.01%
2020/10/13	1	36.80	0	0.00	38.10	1	8,795	0.01%
2020/10/12	1	38.25	1	37.55	37.50	0	8,885	0.00%
2020/10/08	0	0.00	1	38.80	38.35	-1	8,979	-0.01%
2020/09/29	2	37.80	0	0.00	37.75	2	9,976	0.02%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	2	38.30	0	0.00	37.60	2	10,413	0.02%
2020/09/22	1	40.00	0	0.00	40.05	1	11,084	0.01%
2020/09/21	0	0.00	3	40.45	40.20	-3	11,099	-0.03%
2020/09/17	1	40.75	0	0.00	40.85	1	11,195	0.01%
2020/09/16	0	0.00	1	41.30	41.30	-1	11,249	-0.01%
2020/09/15	1	42.00	2	42.18	41.65	-1	11,338	-0.01%
2020/09/14	1	41.90	1	41.70	41.70	0	11,693	0.00%
2020/09/10	3	42.05	1	42.35	40.80	2	12,189	0.02%
2020/09/09	0	0.00	1	40.85	41.15	-1	12,078	-0.01%
2020/09/08	0	0.00	3	40.00	40.00	-3	11,968	-0.03%
2020/09/04	3	40.45	0	0.00	40.65	3	12,307	0.02%
2020/09/03	2	41.28	2	41.15	41.00	0	12,619	0.00%
2020/09/01	47	41.12	0	0.00	40.60	47	13,354	0.35%
2020/08/28	7	41.56	6	41.28	41.40	1	13,442	0.01%
2020/08/25	23	39.30	2	39.98	40.10	21	13,704	0.15%
2020/08/21	2	38.35	2	38.58	38.50	0	14,062	0.00%
2020/08/20	36	37.82	0	0.00	38.50	36	14,188	0.25%
2020/08/19	10	40.14	0	0.00	40.10	10	14,272	0.07%
2020/08/18	11	41.98	0	0.00	41.20	11	14,805	0.07%
2020/08/14	5	43.35	0	0.00	43.55	5	15,665	0.03%
2020/08/13	1	42.65	6	43.02	44.00	-5	16,035	-0.03%
2020/08/11	0	0.00	1	41.15	41.30	-1	15,714	-0.01%
2020/08/07	1	40.30	3	40.48	40.20	-2	16,099	-0.01%
2020/08/06	0	0.00	2	41.25	41.10	-2	16,466	-0.01%
2020/08/03	0	0.00	4	40.95	41.20	-4	17,674	-0.02%
2020/07/29	1	40.70	0	0.00	40.90	1	17,928	0.01%
2020/07/27	5	40.80	70	40.87	40.55	-65	17,835	-0.36%
2020/07/24	0	0.00	35	42.27	41.30	-35	17,873	-0.20%
2020/07/23	0	0.00	1	42.15	42.00	-1	17,960	-0.01%
2020/07/22	2	42.75	0	0.00	42.80	2	18,107	0.01%
2020/07/21	2	41.33	6	41.53	41.50	-4	17,986	-0.02%
2020/07/20	0	0.00	1	39.60	39.65	-1	17,840	-0.01%
2020/07/17	1	39.65	0	0.00	39.85	1	17,837	0.01%
2020/07/16	2	43.30	3	43.25	43.25	-1	17,635	-0.01%
2020/07/15	30	42.68	1	42.50	42.50	29	17,423	0.17%
2020/07/14	76	43.05	3	42.57	42.50	73	17,379	0.42%
2020/07/13	5	43.50	0	0.00	44.50	5	17,295	0.03%
2020/07/10	12	42.84	5	42.27	42.50	7	17,133	0.04%
2020/07/09	5	41.60	4	41.71	41.95	1	16,925	0.01%
2020/07/08	1	43.75	4	43.85	43.85	-3	16,649	-0.02%
2020/07/07	0	0.00	103	43.32	43.50	-103	16,597	-0.62%	大賣/鉅額交易
2020/07/06	3	44.07	5	44.79	44.00	-2	16,597	-0.01%
2020/07/03	5	43.37	4	43.29	43.00	1	16,418	0.01%
2020/07/02	2	42.88	10	42.78	43.95	-8	16,271	-0.05%
2020/07/01	2	42.20	5	41.96	41.95	-3	15,947	-0.02%
2020/06/30	3	40.67	0	0.00	40.60	3	15,644	0.02%
2020/06/29	1	41.00	12	40.69	40.65	-11	15,658	-0.07%
2020/06/24	1	40.50	1	40.70	40.50	0	15,616	0.00%
2020/06/23	1	40.80	1	40.65	40.65	0	15,686	0.00%
2020/06/22	0	0.00	6	40.64	40.55	-6	15,677	-0.04%
2020/06/19	3	40.40	5	40.90	40.50	-2	15,803	-0.01%
2020/06/18	2	39.53	18	40.09	40.60	-16	15,511	-0.10%
2020/06/17	3	38.35	0	0.00	38.40	3	15,081	0.02%
2020/06/16	4	37.98	9	38.33	38.75	-5	15,016	-0.03%
2020/06/15	2	37.78	1	38.00	37.70	1	15,009	0.01%
2020/06/12	6	37.64	5	38.15	37.95	1	14,993	0.01%
2020/06/11	12	38.22	6	38.40	38.20	6	14,908	0.04%
2020/06/10	8	37.47	5	37.84	38.05	3	14,791	0.02%
2020/06/09	25	38.45	1	38.35	37.35	24	14,569	0.16%
2020/06/08	8	40.18	5	40.67	40.55	3	13,891	0.02%
2020/06/05	1	40.80	1	40.80	40.80	0	13,694	0.00%
2020/06/04	5	40.53	7	40.60	40.35	-2	13,703	-0.01%
2020/06/03	6	41.88	1	41.95	41.10	5	13,553	0.04%
2020/06/02	63	41.40	4	41.09	41.00	59	13,320	0.44%
2020/06/01	6	41.77	3	41.78	41.85	3	13,121	0.02%
2020/05/29	1	41.10	3	41.10	40.60	-2	12,818	-0.02%
2020/05/28	14	41.34	5	41.26	40.55	9	12,660	0.07%
2020/05/27	5	42.20	7	41.99	41.60	-2	12,319	-0.02%
2020/05/26	10	42.65	0	0.00	41.70	10	12,135	0.08%
2020/05/25	32	41.95	49	42.12	42.30	-17	11,780	-0.14%
2020/05/22	1	39.75	10	39.75	39.80	-9	11,043	-0.08%
2020/05/21	3	38.98	10	39.05	38.85	-7	10,233	-0.07%
2020/05/20	11	38.51	22	38.29	39.05	-11	9,765	-0.11%
2020/05/19	2	36.50	5	37.07	36.30	-3	9,161	-0.03%
2020/05/18	2	35.83	10	35.69	36.10	-8	8,953	-0.09%
2020/05/15	21	35.94	9	36.36	35.80	12	8,840	0.14%
2020/05/14	25	37.24	46	36.78	36.50	-21	8,503	-0.25%
2020/05/13	13	36.42	14	36.51	37.45	-1	8,158	-0.01%
2020/05/12	10	35.62	14	35.36	35.85	-4	7,777	-0.05%
2020/05/11	103	33.48	12	34.30	34.90	91	7,351	1.24%	大買/
2020/05/08	14	33.29	12	33.34	33.00	2	6,940	0.03%
2020/05/07	0	0.00	20	31.90	31.95	-20	6,412	-0.31%
2020/05/06	0	0.00	7	31.15	31.25	-7	6,293	-0.11%
2020/05/05	1	31.00	0	0.00	30.60	1	6,183	0.02%
2020/05/04	2	30.48	1	30.45	30.55	1	6,093	0.02%
2020/04/30	2	30.93	1	31.15	31.00	1	6,073	0.02%
2020/04/29	5	30.77	7	31.11	30.75	-2	6,055	-0.03%
2020/04/28	4	31.16	1	30.90	30.95	3	6,023	0.05%
2020/04/27	5	30.80	5	30.72	30.80	0	5,969	0.00%
2020/04/24	0	0.00	1	28.95	28.95	-1	5,749	-0.02%
2020/04/22	1	27.20	1	27.65	28.10	0	5,707	0.00%
2020/04/20	0	0.00	1	29.05	28.85	-1	5,640	-0.02%
2020/04/17	0	0.00	1	29.80	28.75	-1	5,625	-0.02%
2020/04/10	4	27.80	3	27.80	27.80	1	5,406	0.02%
2020/04/09	1	27.60	99	27.61	27.60	-98	5,419	-1.81%
2020/04/08	6	26.30	1	26.80	26.80	5	5,307	0.09%
2020/04/07	2	25.68	0	0.00	25.90	2	5,205	0.04%
2020/03/31	3	24.90	0	0.00	24.70	3	5,167	0.06%
2020/03/30	3	25.00	0	0.00	25.10	3	5,085	0.06%
2020/03/26	0	0.00	3	24.03	24.05	-3	4,862	-0.06%
2020/03/25	13	25.28	2	25.50	24.30	11	4,773	0.23%
2020/03/24	0	0.00	3	23.65	23.75	-3	4,530	-0.07%
2020/03/23	0	0.00	5	21.50	21.60	-5	4,424	-0.11%
2020/03/20	0	0.00	15	22.58	22.60	-15	4,426	-0.34%
2020/03/19	23	21.84	0	0.00	21.00	23	4,364	0.53%
2020/03/18	1	22.55	3	22.35	22.40	-2	4,298	-0.05%
2020/03/17	2	22.35	0	0.00	22.00	2	4,367	0.05%
2020/03/16	2	24.10	0	0.00	23.70	2	4,396	0.05%
2020/03/13	4	23.58	1	23.80	25.00	3	4,384	0.07%
2020/03/12	0	0.00	128	26.75	26.15	-128	4,318	-2.96%	大賣/鉅額交易
2020/03/11	2	28.30	0	0.00	28.25	2	4,250	0.05%
2020/03/10	3	27.98	1	28.20	28.40	2	4,285	0.05%
2020/03/09	3	29.60	0	0.00	29.00	3	4,176	0.07%
2020/03/05	1	30.65	0	0.00	30.60	1	4,249	0.02%
2020/02/27	2	31.78	2	31.50	30.90	0	4,561	0.00%
2020/02/26	0	0.00	10	31.05	31.05	-10	4,704	-0.21%
2020/02/12	0	0.00	1	29.50	29.80	-1	5,426	-0.02%
2020/02/10	1	28.80	0	0.00	29.15	1	5,744	0.02%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/02/03	1	28.30	0	0.00	29.35	1	6,363	0.02%
2020/01/31	1	29.75	0	0.00	29.75	1	6,368	0.02%
2020/01/30	14	29.33	0	0.00	29.00	14	6,404	0.22%
2020/01/17	4	31.55	2	31.40	31.40	2	6,288	0.03%
2020/01/16	16	31.58	1	31.60	31.60	15	6,288	0.24%
2020/01/15	1	31.50	1	31.30	31.20	0	6,308	0.00%
2020/01/13	0	0.00	1	30.75	30.75	-1	6,421	-0.02%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/07	1	31.00	1	31.45	31.10	0	6,774	0.00%
2020/01/06	0	0.00	6	31.70	31.65	-6	7,065	-0.08%
2020/01/03	2	31.40	2	31.95	31.70	0	7,075	0.00%
2020/01/02	1	31.85	0	0.00	31.90	1	7,116	0.01%
2019/12/31	0	0.00	3	31.15	31.25	-3	7,162	-0.04%
2019/12/30	2	31.00	0	0.00	31.05	2	7,215	0.03%
2019/12/27	0	0.00	3	31.35	31.15	-3	7,464	-0.04%
2019/12/24	2	30.75	0	0.00	30.75	2	7,495	0.03%
2019/12/23	6	30.88	0	0.00	30.75	6	7,493	0.08%
2019/12/18	2	30.90	0	0.00	31.10	2	7,423	0.03%
2019/12/17	3	30.82	0	0.00	30.95	3	7,381	0.04%
2019/12/16	1	30.85	1	30.80	31.00	0	7,349	0.00%
2019/12/13	15	30.44	0	0.00	30.20	15	7,288	0.21%
2019/12/12	2	30.28	11	30.23	30.20	-9	7,172	-0.13%
2019/12/10	6	31.85	6	31.37	31.45	0	6,910	0.00%
2019/12/09	0	0.00	1	31.80	31.35	-1	6,856	-0.01%
2019/12/02	21	31.73	0	0.00	31.30	21	6,883	0.31%
2019/11/29	0	0.00	1	32.40	32.30	-1	6,830	-0.01%
2019/11/27	1	33.05	0	0.00	33.15	1	6,741	0.01%
2019/11/26	4	32.66	4	32.90	32.60	0	6,676	0.00%
2019/11/25	1	33.05	1	33.25	32.60	0	6,607	0.00%
2019/11/22	3	32.63	1	32.55	32.55	2	6,450	0.03%
2019/11/19	3	32.30	3	32.30	32.00	0	6,753	0.00%
2019/11/15	4	32.20	4	32.33	31.85	0	6,786	0.00%
2019/11/13	2	31.90	1	32.00	31.80	1	6,794	0.01%
2019/11/12	3	32.53	0	0.00	32.55	3	6,786	0.04%
2019/11/08	1	32.70	5	32.96	32.85	-4	6,584	-0.06%
2019/11/06	0	0.00	1	31.85	32.15	-1	6,253	-0.02%
2019/11/05	4	32.23	2	32.65	32.75	2	6,175	0.03%
2019/11/04	2	32.00	59	30.50	32.05	-57	5,941	-0.96%
2019/11/01	23	29.63	0	0.00	29.70	23	5,705	0.40%
2019/10/31	15	30.00	6	30.06	29.95	9	5,708	0.16%
2019/10/30	9	30.01	7	30.20	30.00	2	5,678	0.04%
2019/10/29	32	30.82	11	30.72	30.50	21	5,603	0.37%
2019/10/28	0	0.00	1	31.60	31.40	-1	5,531	-0.02%
2019/10/25	0	0.00	3	31.55	31.55	-3	5,527	-0.05%
2019/10/24	1	31.65	2	31.70	31.75	-1	5,522	-0.02%
2019/10/23	2	32.00	0	0.00	31.50	2	5,547	0.04%
2019/10/21	0	0.00	1	31.95	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	2	31.40	31.35	-2	5,387	-0.04%
2019/10/17	4	30.88	25	31.25	31.35	-21	5,366	-0.39%
2019/10/16	5	30.92	3	31.08	30.85	2	5,349	0.04%
2019/10/15	9	31.19	0	0.00	30.90	9	5,293	0.17%
2019/10/14	25	30.15	0	0.00	31.00	25	5,017	0.50%
2019/10/09	0	0.00	4	30.28	30.70	-4	4,732	-0.08%
2019/10/07	0	0.00	10	30.55	30.90	-10	4,709	-0.21%
2019/10/03	1	29.90	13	29.33	30.10	-12	4,570	-0.26%
2019/10/02	4	28.16	12	28.45	29.40	-8	4,302	-0.19%
2019/10/01	4	28.15	4	28.26	28.05	0	4,236	0.00%
2019/09/27	8	28.28	1	28.25	28.15	7	4,302	0.16%
2019/09/25	2	28.85	4	28.90	28.90	-2	4,321	-0.05%
2019/09/23	1	28.45	2	28.53	28.65	-1	4,361	-0.02%
2019/09/20	4	28.30	5	28.46	28.30	-1	4,381	-0.02%
2019/09/19	5	28.46	3	28.57	28.35	2	4,363	0.05%
2019/09/18	5	28.59	5	28.68	28.50	0	4,383	0.00%
2019/09/17	4	28.76	2	28.95	28.55	2	4,408	0.05%
2019/09/16	2	28.75	2	28.93	28.90	0	4,514	0.00%
2019/09/12	3	28.50	5	28.87	29.00	-2	4,640	-0.04%
2019/09/11	5	28.81	3	28.83	28.75	2	4,673	0.04%
2019/09/10	4	28.09	19	28.34	29.00	-15	4,647	-0.32%
2019/09/09	3	29.52	3	29.45	29.40	0	4,526	0.00%
2019/09/06	0	0.00	6	29.44	29.40	-6	4,527	-0.13%
2019/09/05	8	29.44	0	0.00	29.20	8	4,627	0.17%
2019/09/04	1	29.00	2	29.25	29.35	-1	4,608	-0.02%
2019/09/03	5	28.69	28	28.69	28.95	-23	4,617	-0.50%
2019/09/02	0	0.00	3	28.23	28.25	-3	4,558	-0.07%
2019/08/30	15	28.02	14	28.06	27.90	1	4,556	0.02%
2019/08/29	8	28.03	3	27.93	27.90	5	4,525	0.11%
2019/08/28	6	28.06	0	0.00	28.05	6	4,513	0.13%
2019/08/27	5	28.28	0	0.00	28.00	5	4,599	0.11%
2019/08/26	1	26.75	27	28.15	28.10	-26	4,548	-0.57%
2019/08/23	34	30.27	7	30.47	30.30	27	4,475	0.60%
2019/08/22	36	31.65	0	0.00	30.80	36	4,316	0.83%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/16	0	0.00	6	32.93	32.80	-6	4,127	-0.15%
2019/08/13	0	0.00	5	31.40	32.35	-5	4,226	-0.12%
2019/08/08	4	31.75	3	31.95	32.00	1	4,308	0.02%
2019/08/07	1	32.10	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	31.00	2	32.00	32.00	0	4,444	0.00%
2019/08/05	3	32.47	2	32.25	32.25	1	4,458	0.02%
2019/08/02	11	33.15	12	32.88	32.80	-1	4,542	-0.02%
2019/08/01	0	0.00	2	34.15	33.90	-2	4,559	-0.04%
2019/07/31	2	34.10	2	34.40	34.40	0	4,588	0.00%
2019/07/30	20	34.00	2	34.00	34.00	18	4,598	0.39%
2019/07/29	10	34.50	0	0.00	34.50	10	4,631	0.22%
2019/07/25	3	35.45	0	0.00	34.85	3	4,719	0.06%
2019/07/24	1	34.80	0	0.00	35.35	1	4,741	0.02%
2019/07/23	1	34.65	1	34.75	34.75	0	4,753	0.00%
2019/07/22	0	0.00	10	35.00	34.80	-10	4,803	-0.21%
2019/07/19	1	35.15	1	34.75	34.70	0	4,859	0.00%
2019/07/18	11	34.71	3	34.85	34.60	8	4,903	0.16%
2019/07/17	14	35.07	0	0.00	35.05	14	4,961	0.28%
2019/07/16	1	35.25	3	35.45	35.20	-2	5,080	-0.04%
2019/07/15	3	35.52	0	0.00	35.35	3	5,215	0.06%
2019/07/12	12	35.27	0	0.00	35.25	12	5,313	0.23%
2019/07/11	1	35.05	7	34.69	34.65	-6	5,449	-0.11%
2019/07/09	6	33.73	1	33.65	33.70	5	5,638	0.09%
2019/07/08	0	0.00	2	34.45	34.30	-2	5,725	-0.03%
2019/07/05	2	34.35	0	0.00	34.55	2	5,925	0.03%
2019/07/04	3	34.55	8	34.49	34.60	-5	6,265	-0.08%
2019/07/03	5	33.88	9	33.96	33.80	-4	6,642	-0.06%
2019/07/02	4	34.03	6	34.13	33.95	-2	6,845	-0.03%
2019/07/01	7	33.79	12	33.93	34.05	-5	6,896	-0.07%
2019/06/28	2	33.45	0	0.00	33.30	2	6,902	0.03%
2019/06/27	3	33.30	18	33.55	33.60	-15	7,033	-0.21%
2019/06/26	6	32.90	0	0.00	33.15	6	7,213	0.08%
2019/06/25	20	33.25	1	33.10	33.20	19	7,332	0.26%
2019/06/21	3	34.00	5	34.12	33.60	-2	7,380	-0.03%
2019/06/20	1	33.70	4	33.23	33.70	-3	7,327	-0.04%
2019/06/19	3	32.52	0	0.00	32.50	3	7,366	0.04%
2019/06/18	1	32.05	0	0.00	32.15	1	7,757	0.01%
2019/06/17	1	32.25	0	0.00	32.25	1	7,868	0.01%
2019/06/13	0	0.00	9	32.62	32.65	-9	7,961	-0.11%
2019/06/12	2	32.30	1	32.05	32.30	1	7,865	0.01%
2019/06/11	4	31.74	0	0.00	31.70	4	7,877	0.05%
2019/06/05	1	31.30	0	0.00	31.30	1	8,334	0.01%
2019/06/04	0	0.00	6	31.30	31.10	-6	8,331	-0.07%
2019/06/03	8	31.03	1	31.05	31.05	7	8,323	0.08%
2019/05/31	2	32.18	5	32.40	32.00	-3	8,202	-0.04%
2019/05/30	2	32.13	2	32.13	31.95	0	8,176	0.00%
2019/05/29	2	32.20	2	32.75	32.70	0	8,135	0.00%
2019/05/27	6	30.83	0	0.00	30.95	6	8,098	0.07%
2019/05/24	2	30.95	0	0.00	30.25	2	8,087	0.02%
2019/05/23	1	31.15	2	31.10	30.80	-1	8,036	-0.01%
2019/05/22	0	0.00	3	32.33	32.05	-3	7,867	-0.04%
2019/05/21	1	33.25	1	33.45	33.25	0	7,838	0.00%
2019/05/20	1	33.75	0	0.00	33.65	1	7,855	0.01%
2019/05/17	1	34.35	1	34.50	34.50	0	7,864	0.00%
2019/05/14	1	32.10	0	0.00	32.60	1	7,996	0.01%
2019/05/13	0	0.00	2	33.10	33.00	-2	7,903	-0.03%
2019/05/10	3	35.28	2	34.15	33.95	1	7,912	0.01%
2019/05/09	2	35.50	3	35.63	35.05	-1	7,883	-0.01%
2019/05/08	2	36.23	0	0.00	36.60	2	7,993	0.03%
2019/05/06	2	36.60	1	37.15	36.70	1	8,284	0.01%
2019/05/03	1	38.15	1	37.90	37.90	0	8,241	0.00%
2019/04/29	6	36.55	5	36.10	36.25	1	8,146	0.01%
2019/04/26	1	37.05	0	0.00	37.00	1	8,183	0.01%
2019/04/23	5	37.10	3	37.35	37.80	2	8,109	0.02%
2019/04/19	1	38.00	5	38.10	38.35	-4	8,029	-0.05%
2019/04/18	1	37.55	2	37.30	37.35	-1	7,983	-0.01%
2019/04/15	1	37.55	2	37.48	37.15	-1	7,682	-0.01%
2019/04/12	0	0.00	1	35.75	36.30	-1	7,588	-0.01%
2019/04/11	1	36.30	1	37.20	36.20	0	7,488	0.00%
2019/04/10	2	37.90	7	37.96	37.25	-5	7,275	-0.07%
2019/04/09	8	37.06	10	37.16	37.20	-2	6,956	-0.03%
2019/04/08	2	35.50	2	35.50	35.95	0	6,570	0.00%
2019/04/01	1	33.85	0	0.00	33.95	1	6,285	0.02%
2019/03/28	4	34.03	4	34.53	34.60	0	6,093	0.00%
2019/03/25	1	33.70	1	33.55	33.75	0	6,341	0.00%
2019/03/22	3	34.35	0	0.00	33.80	3	6,338	0.05%
2019/03/21	1	35.30	2	35.40	35.10	-1	6,491	-0.02%
2019/03/20	2	34.40	0	0.00	34.55	2	7,202	0.03%
2019/03/18	1	34.25	0	0.00	34.10	1	7,276	0.01%
2019/03/14	0	0.00	3	33.72	33.60	-3	7,304	-0.04%
2019/03/13	5	34.97	0	0.00	34.05	5	7,331	0.07%
2019/03/12	2	34.35	9	34.31	34.70	-7	7,213	-0.10%
2019/03/11	1	32.75	1	33.55	33.55	0	7,122	0.00%
2019/03/08	0	0.00	2	32.20	32.35	-2	7,322	-0.03%
2019/03/07	2	32.83	0	0.00	32.60	2	7,370	0.03%
2019/03/06	1	32.55	0	0.00	32.60	1	7,460	0.01%
2019/03/05	3	32.88	0	0.00	32.75	3	7,619	0.04%
2019/03/04	0	0.00	2	33.00	32.70	-2	7,753	-0.03%
2019/02/27	3	31.95	1	31.75	32.25	2	7,836	0.03%
2019/02/26	0	0.00	3	32.30	32.20	-3	8,037	-0.04%
2019/02/21	0	0.00	6	33.22	33.10	-6	8,252	-0.07%
2019/02/20	0	0.00	4	33.45	33.10	-4	8,506	-0.05%
2019/02/19	5	32.63	0	0.00	33.00	5	8,725	0.06%
2019/02/18	0	0.00	2	31.80	32.00	-2	8,776	-0.02%
2019/02/13	0	0.00	1	32.55	33.00	-1	9,185	-0.01%
2019/01/29	3	32.20	0	0.00	32.45	3	9,548	0.03%
2019/01/28	2	32.20	0	0.00	32.10	2	9,420	0.02%
2019/01/24	0	0.00	3	30.05	29.90	-3	9,306	-0.03%
2019/01/23	0	0.00	2	29.85	29.85	-2	9,333	-0.02%
2019/01/21	1	29.75	1	29.85	29.75	0	9,400	0.00%
2019/01/17	2	29.48	0	0.00	29.20	2	9,525	0.02%
2019/01/15	0	0.00	1	30.20	30.30	-1	9,452	-0.01%
2019/01/11	2	29.75	0	0.00	29.55	2	9,515	0.02%
2019/01/10	1	30.70	0	0.00	30.70	1	9,456	0.01%
2019/01/09	0	0.00	1	30.60	30.55	-1	9,464	-0.01%
2019/01/07	2	29.70	0	0.00	29.60	2	9,469	0.02%
2019/01/04	1	29.45	4	29.15	29.00	-3	9,580	-0.03%
2019/01/02	0	0.00	1	30.30	30.25	-1	9,698	-0.01%
2018/12/27	2	30.55	0	0.00	30.25	2	9,932	0.02%
2018/12/22	4	30.10	0	0.00	30.05	4	10,402	0.04%
2018/12/19	6	31.97	3	32.10	31.85	3	10,170	0.03%
2018/12/18	1	32.05	0	0.00	31.90	1	10,041	0.01%
2018/12/17	1	31.85	0	0.00	32.20	1	10,053	0.01%
2018/12/14	3	32.20	1	31.70	31.85	2	10,062	0.02%
2018/12/13	3	34.00	36	34.25	33.50	-33	9,881	-0.33%
2018/12/11	1	32.65	0	0.00	32.00	1	8,820	0.01%
2018/12/07	5	32.00	5	31.25	31.80	0	8,751	0.00%
2018/12/06	0	0.00	2	31.30	31.70	-2	8,775	-0.02%
2018/12/05	35	32.75	2	32.65	32.70	33	8,855	0.37%
2018/12/04	4	33.74	0	0.00	33.45	4	8,873	0.05%
2018/12/03	27	33.41	15	33.05	33.50	12	8,805	0.14%
2018/11/30	7	31.83	9	31.82	31.70	-2	8,545	-0.02%
2018/11/29	2	32.18	3	31.92	31.50	-1	8,644	-0.01%
2018/11/28	0	0.00	2	31.80	31.80	-2	8,697	-0.02%
2018/11/27	14	31.80	18	32.08	32.40	-4	8,626	-0.05%
2018/11/26	2	30.45	10	30.97	31.45	-8	8,659	-0.09%
2018/11/23	3	29.85	5	29.91	29.85	-2	8,610	-0.02%
2018/11/22	0	0.00	5	31.85	31.50	-5	8,498	-0.06%
2018/11/21	3	31.30	3	31.32	32.25	0	8,561	0.00%
2018/11/20	1	31.50	2	31.38	31.60	-1	8,677	-0.01%
2018/11/19	0	0.00	2	31.70	32.00	-2	8,643	-0.02%
2018/11/16	0	0.00	1	31.45	32.00	-1	8,521	-0.01%
2018/11/15	0	0.00	1	30.30	30.40	-1	8,445	-0.01%
2018/11/14	6	30.08	33	30.18	30.40	-27	8,442	-0.32%
2018/11/13	3	28.62	2	29.05	29.30	1	8,313	0.01%
2018/11/12	5	29.20	5	28.98	28.20	0	8,185	0.00%
2018/11/09	6	27.99	7	27.42	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/06	2	25.65	2	25.65	24.95	0	7,996	0.00%
2018/11/05	0	0.00	3	26.43	26.05	-3	8,003	-0.04%
2018/11/02	1	25.90	5	26.14	26.30	-4	8,026	-0.05%
2018/10/30	0	0.00	1	23.45	23.50	-1	7,954	-0.01%
2018/10/29	2	22.85	0	0.00	22.95	2	8,015	0.02%
2018/10/25	3	21.87	0	0.00	22.45	3	8,115	0.04%
2018/10/23	4	23.93	0	0.00	23.85	4	8,147	0.05%
2018/10/22	1	24.10	5	24.25	24.40	-4	8,349	-0.05%
2018/10/18	1	23.30	0	0.00	23.55	1	8,974	0.01%
2018/10/17	2	24.33	0	0.00	23.70	2	8,998	0.02%
2018/10/15	3	24.70	1	24.80	24.50	2	9,156	0.02%
2018/10/12	2	23.85	1	22.50	24.00	1	9,258	0.01%
2018/10/11	7	23.79	1	24.00	23.60	6	9,310	0.06%
2018/10/05	0	0.00	8	25.83	26.20	-8	9,945	-0.08%
2018/10/04	6	27.80	0	0.00	28.00	6	10,587	0.06%
2018/10/03	6	27.93	1	28.20	28.20	5	11,209	0.04%
2018/10/02	21	29.65	2	28.70	28.95	19	11,130	0.17%
2018/09/27	0	0.00	4	31.90	31.80	-4	10,889	-0.04%
2018/09/26	1	32.20	1	32.35	32.05	0	10,852	0.00%
2018/09/21	0	0.00	1	31.25	31.05	-1	10,816	-0.01%
2018/09/20	2	31.50	1	31.55	31.55	1	10,780	0.01%
2018/09/19	4	31.94	1	31.95	31.30	3	10,761	0.03%
2018/09/18	10	32.12	5	32.14	32.00	5	10,667	0.05%
2018/09/17	2	32.10	0	0.00	32.00	2	10,634	0.02%
2018/09/14	26	31.58	45	31.41	32.50	-19	10,701	-0.18%
2018/09/13	5	31.40	3	31.60	31.65	2	10,654	0.02%
2018/09/12	4	31.10	2	31.45	31.00	2	10,627	0.02%
2018/09/11	2	31.13	0	0.00	31.95	2	10,650	0.02%
2018/09/07	0	0.00	3	33.55	33.30	-3	10,656	-0.03%
2018/09/06	0	0.00	5	34.50	34.50	-5	10,654	-0.05%
2018/09/04	3	36.20	5	35.87	36.00	-2	10,692	-0.02%
2018/08/31	3	37.07	7	37.01	36.70	-4	10,639	-0.04%
2018/08/30	5	36.05	7	36.07	36.20	-2	10,625	-0.02%
2018/08/29	6	36.03	9	36.12	35.70	-3	10,814	-0.03%
2018/08/28	4	35.35	5	35.49	35.50	-1	10,829	-0.01%
2018/08/27	1	35.70	5	35.41	35.15	-4	10,920	-0.04%
2018/08/24	0	0.00	1	33.80	33.80	-1	10,953	-0.01%
2018/08/23	13	34.10	8	34.18	34.10	5	10,966	0.05%
2018/08/22	4	33.93	0	0.00	33.75	4	10,906	0.04%
2018/08/21	0	0.00	5	35.05	35.40	-5	11,046	-0.05%
2018/08/20	5	35.80	0	0.00	34.50	5	11,315	0.04%
2018/08/17	1	36.80	0	0.00	36.00	1	11,326	0.01%
2018/08/15	0	0.00	12	38.05	37.90	-12	11,589	-0.10%
2018/08/14	4	36.56	0	0.00	36.85	4	12,134	0.03%
2018/08/13	5	35.80	0	0.00	35.50	5	12,287	0.04%
2018/08/08	2	38.85	0	0.00	38.60	2	12,387	0.02%
2018/08/06	1	38.70	0	0.00	38.35	1	12,517	0.01%
2018/08/01	2	39.10	4	39.50	39.10	-2	12,681	-0.02%
2018/07/31	1	39.20	0	0.00	39.25	1	12,843	0.01%
2018/07/27	1	40.00	5	40.25	40.05	-4	12,973	-0.03%
2018/07/26	1	40.40	13	39.75	40.70	-12	12,803	-0.09%
2018/07/25	6	38.29	1	38.60	37.90	5	12,359	0.04%
2018/07/23	0	0.00	2	37.70	37.60	-2	12,360	-0.02%
2018/07/20	0	0.00	4	38.85	38.35	-4	12,460	-0.03%
2018/07/18	2	38.20	0	0.00	37.80	2	12,405	0.02%
2018/07/17	12	38.56	11	38.57	38.90	1	12,362	0.01%
2018/07/13	1	38.10	13	37.67	37.05	-12	11,991	-0.10%
2018/07/12	19	37.63	18	37.45	37.55	1	11,975	0.01%
2018/07/11	9	36.86	11	36.63	37.15	-2	11,380	-0.02%
2018/07/10	0	0.00	2	32.55	33.80	-2	10,879	-0.02%
2018/07/06	0	0.00	11	31.62	31.20	-11	11,464	-0.10%
2018/07/04	0	0.00	0.2	32.50	32.70	-0.2	12,447	0.00%
2018/07/03	1	32.50	0	0.00	32.10	1	13,006	0.01%
2018/07/02	0	0.00	5	33.70	33.10	-5	13,314	-0.04%
2018/06/27	0	0.00	2	32.90	32.90	-2	13,814	-0.01%
2018/06/20	3	33.40	8	32.75	32.60	-5	14,114	-0.04%
2018/06/15	0	0.00	1	35.60	35.20	-1	14,158	-0.01%
2018/06/14	1	35.00	2	35.30	34.85	-1	14,071	-0.01%
2018/06/13	2	34.73	2	34.90	34.70	0	14,041	0.00%
2018/06/12	15	36.08	1	35.80	35.45	14	14,084	0.10%
2018/06/11	1	35.40	1	35.75	35.40	0	13,952	0.00%
2018/06/08	0	0.00	5	35.66	35.85	-5	13,940	-0.04%
2018/06/07	4	35.20	0	0.00	35.20	4	13,820	0.03%
2018/06/06	1	35.75	1	35.80	35.70	0	13,746	0.00%
2018/06/05	1	35.70	0	0.00	35.75	1	13,586	0.01%
2018/06/04	5	36.55	0	0.00	36.30	5	13,518	0.04%
2018/06/01	2	35.30	8	35.36	36.20	-6	13,373	-0.04%
2018/05/31	5	34.58	0	0.00	34.25	5	13,216	0.04%
2018/05/29	15	35.87	16	35.64	35.20	-1	13,382	-0.01%
2018/05/28	2	35.00	13	34.93	34.90	-11	13,185	-0.08%
2018/05/24	2	34.23	0	0.00	34.00	2	12,837	0.02%
2018/05/23	12	34.13	9	34.16	34.05	3	12,805	0.02%
2018/05/22	17	33.91	57	34.57	35.20	-40	12,626	-0.32%
2018/05/18	5	31.10	0	0.00	30.60	5	11,960	0.04%
2018/05/16	1	31.90	2	31.78	31.50	-1	12,003	-0.01%
2018/05/15	1	32.00	4	32.30	31.90	-3	12,099	-0.02%
2018/05/14	1	32.00	3	32.12	31.75	-2	12,428	-0.02%
2018/05/11	1	31.85	0	0.00	31.50	1	12,508	0.01%
2018/05/10	4	32.19	1	32.00	32.20	3	12,735	0.02%
2018/05/09	1	31.10	7	31.06	31.40	-6	13,108	-0.05%
2018/05/08	2	31.63	0	0.00	31.55	2	14,501	0.01%
2018/05/07	50	31.85	0	0.00	31.20	50	14,808	0.34%
2018/04/30	4	32.85	0	0.00	33.05	4	14,683	0.03%
2018/04/27	20	32.10	20	32.55	32.30	0	14,913	0.00%
2018/04/26	0	0.00	3	32.92	32.00	-3	15,227	-0.02%
2018/04/24	1	34.70	2	34.48	34.00	-1	15,052	-0.01%
2018/04/23	5	34.40	4	34.28	33.60	1	14,844	0.01%
2018/04/20	5	35.40	0	0.00	34.65	5	14,749	0.03%
2018/04/19	8	35.33	0	0.00	35.00	8	14,655	0.05%
2018/04/18	4	34.88	20	36.00	34.70	-16	14,658	-0.11%
2018/04/17	3	36.17	0	0.00	35.50	3	14,648	0.02%
2018/04/16	15	37.12	1	37.05	37.60	14	14,689	0.10%
2018/04/13	3	35.90	1	36.45	36.30	2	14,611	0.01%
2018/04/12	3	36.70	2	37.00	36.20	1	14,567	0.01%
2018/04/11	4	37.61	0	0.00	35.30	4	14,156	0.03%
2018/04/10	11	38.79	5	38.38	38.20	6	13,821	0.04%
2018/04/09	19	41.38	1	44.20	40.50	18	13,502	0.13%
2018/04/03	110	45.53	0	0.00	45.00	110	13,180	0.83%	大買/鉅額交易
2018/04/02	1	48.85	1	49.95	48.95	0	12,886	0.00%
2018/03/30	5	50.10	11	50.01	50.00	-6	12,756	-0.05%
2018/03/29	1	49.10	0	0.00	48.25	1	12,456	0.01%
2018/03/28	10	49.00	9	49.35	48.90	1	12,459	0.01%
2018/03/27	4	49.53	16	49.89	49.85	-12	12,570	-0.10%
2018/03/26	2	47.55	8	48.51	48.40	-6	12,396	-0.05%
2018/03/23	5	47.00	7	47.10	47.00	-2	12,330	-0.02%
2018/03/22	10	48.55	3	48.70	48.55	7	12,284	0.06%
2018/03/21	2	48.78	108	48.36	48.50	-106	12,226	-0.87%	大賣/鉅額交易
2018/03/20	0	0.00	5	47.06	47.60	-5	12,144	-0.04%
2018/03/16	0	0.00	5	46.40	47.10	-5	12,420	-0.04%
2018/03/15	0	0.00	3	45.55	45.25	-3	12,521	-0.02%
2018/03/14	5	45.25	0	0.00	45.15	5	12,655	0.04%
2018/03/09	7	45.39	5	45.90	45.95	2	13,279	0.02%
2018/03/07	6	44.69	1	45.45	44.15	5	13,213	0.04%
2018/03/06	0	0.00	2	45.75	45.50	-2	13,345	-0.01%
2018/03/05	0	0.00	5	44.45	44.30	-5	13,349	-0.04%
2018/03/02	4	44.21	4	44.20	44.55	0	13,462	0.00%
2018/03/01	6	46.27	0.1	46.45	46.10	5.9	13,309	0.04%
2018/02/26	0	0.00	6	47.85	47.60	-6	13,472	-0.04%
2018/02/23	2	48.25	0	0.00	47.80	2	13,931	0.01%
2018/02/22	7	48.51	0	0.00	48.10	7	14,128	0.05%
2018/02/21	0	0.00	7	49.14	50.50	-7	14,260	-0.05%
2018/02/12	7	46.98	0	0.00	46.15	7	14,596	0.05%
2018/02/09	0	0.00	2	46.33	46.50	-2	15,312	-0.01%
2018/02/08	1	47.85	1	47.70	47.50	0	16,522	0.00%
2018/02/07	1	49.00	3	49.30	49.00	-2	17,249	-0.01%
2018/02/06	14	45.76	2	46.85	46.50	12	17,155	0.07%
2018/02/05	3	48.00	1	48.40	48.50	2	16,883	0.01%
2018/02/02	4	49.78	0	0.00	49.70	4	16,783	0.02%
2018/02/01	129	54.21	29	53.91	51.40	100	16,594	0.60%	大買/
2018/01/31	29	56.02	139	57.24	53.10	-110	16,249	-0.68%	大賣/鉅額交易
2018/01/30	18	53.30	20	52.68	53.10	-2	14,707	-0.01%
2018/01/26	0	0.00	1	49.95	49.85	-1	14,070	-0.01%
2018/01/25	2	49.85	1	50.30	49.50	1	14,094	0.01%
2018/01/23	9	51.67	6	51.40	50.30	3	14,143	0.02%
2018/01/22	3	51.83	5	51.58	53.40	-2	13,899	-0.01%
2018/01/19	1	48.45	1	48.60	48.80	0	13,640	0.00%
2018/01/18	5	48.59	4	48.29	47.35	1	13,612	0.01%
2018/01/17	1	48.30	0	0.00	48.30	1	13,689	0.01%
2018/01/15	1	49.60	0	0.00	48.60	1	13,971	0.01%
2018/01/12	3	50.80	2	50.25	49.95	1	13,983	0.01%
2018/01/11	5	49.84	4	50.33	49.45	1	13,887	0.01%
2018/01/10	5	49.10	2	48.75	49.40	3	13,737	0.02%
2018/01/09	4	46.84	4	46.89	46.90	0	13,549	0.00%
2018/01/03	0	0.00	0.1	46.35	46.35	-0.1	13,721	0.00%
2018/01/02	2	45.68	2.4	45.74	45.55	-0.4	13,633	0.00%