元太 (8069)-凱基-虎尾券商分點個股進出

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
217.0
漲跌
▼1.0
漲幅
-0.46%
成交量
3,423張
產業
上櫃光電類股
1438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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/06	1	218.00	0	0.00	218.00	1	7,669	0.01%
2024/05/03	0	0.00	3	219.50	217.50	-3	8,148	-0.04%
2024/05/02	4	216.50	3	215.83	216.00	1	8,247	0.01%
2024/04/30	3	213.00	0	0.00	210.00	3	8,213	0.04%
2024/04/29	3	222.83	1	230.00	220.50	2	8,180	0.02%
2024/04/26	4	227.00	2	226.50	227.50	2	8,103	0.02%
2024/04/25	4	213.00	4	216.50	216.50	0	8,015	0.00%
2024/04/22	13	207.35	9	206.94	207.00	4	7,885	0.05%
2024/04/19	4	214.75	5	215.00	215.00	-1	7,795	-0.01%
2024/04/17	8.2	229.59	0	0.00	229.00	8.2	7,574	0.11%
2024/04/16	0.1	236.00	0	0.00	237.00	0.1	7,500	0.00%
2024/04/15	0.1	242.00	1	244.00	241.00	-0.9	7,467	-0.01%
2024/04/11	0	0.00	10	237.00	242.00	-10	7,431	-0.13%
2024/04/10	14	237.68	1	240.50	240.00	13	7,391	0.18%
2024/04/09	0	0.00	1	229.50	231.00	-1	7,358	-0.01%
2024/04/08	1	233.50	0	0.00	232.00	1	7,348	0.01%
2024/04/01	0	231.00	0	0.00	231.50	0	7,508	0.00%
2024/03/29	0	0.00	1	229.00	229.00	-1	7,556	-0.01%
2024/03/27	0	0.00	1	228.50	228.00	-1	7,924	-0.01%
2024/03/21	10	242.55	0	0.00	236.50	10	7,785	0.13%
2024/03/20	9	241.56	1	241.00	238.50	8	7,913	0.10%
2024/03/19	11	241.09	5	242.00	239.50	6	7,963	0.08%
2024/03/18	21	242.57	12	244.08	244.50	9	7,934	0.11%
2024/03/15	8	236.06	3	234.00	234.00	5	7,914	0.06%
2024/03/14	5	232.50	5	235.30	235.50	0	7,900	0.00%
2024/03/13	0	0.00	2	237.00	230.50	-2	7,846	-0.03%
2024/03/12	2	238.00	8	233.56	236.00	-6	7,793	-0.08%
2024/03/11	4	228.38	0	0.00	229.50	4	7,722	0.05%
2024/03/08	6	230.00	0	228.00	222.50	6	7,635	0.08%
2024/03/07	1	238.42	0	0.00	240.00	1	7,314	0.01%
2024/03/01	10	247.50	16.6	245.82	253.00	-6.6	7,109	-0.09%
2024/02/29	6	245.08	4	236.13	246.00	2	6,948	0.03%
2024/02/27	3	231.00	0	0.00	230.00	3	6,664	0.05%
2024/02/26	165	222.43	165	222.00	223.50	0	6,590	0.00%	大買/大賣/
2024/02/21	0	0.00	1	226.50	232.00	-1	6,489	-0.02%
2024/02/20	1	227.00	0	0.00	228.50	1	6,446	0.02%
2024/02/16	0	227.50	1	229.00	226.00	-1	6,577	-0.02%
2024/02/15	1	227.50	1	227.98	229.00	0	6,481	0.00%
2024/02/05	0	213.50	6	218.50	217.00	-6	6,278	-0.10%
2024/02/02	160	215.50	165	215.16	214.00	-5	6,223	-0.08%	大買/大賣/
2024/02/01	5	215.30	2	217.00	213.50	3	6,168	0.05%
2024/01/31	2	208.50	0	213.00	208.00	2	6,050	0.03%
2024/01/30	0	213.00	0	212.00	212.00	0	5,985	0.00%
2024/01/29	1	217.99	2.1	216.06	216.00	-1.1	5,987	-0.02%
2024/01/26	2	216.50	10.1	212.31	217.00	-8.1	5,799	-0.14%
2024/01/25	3	200.00	0.3	199.48	200.50	2.7	5,280	0.05%
2024/01/24	0.1	198.17	6	195.68	193.50	-5.9	5,127	-0.12%
2024/01/23	6	194.75	0	0.00	195.50	6	5,071	0.12%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	0	0.00	4	188.00	187.00	-4	4,987	-0.08%
2024/01/18	4	186.50	0	0.00	185.00	4	4,944	0.08%
2024/01/10	3	183.50	0	0.00	187.00	3	5,293	0.06%
2024/01/05	0	0.00	2	190.50	189.50	-2	5,249	-0.04%
2024/01/04	0	188.00	0	0.00	188.00	0	5,308	0.00%
2024/01/02	0	0.00	1	197.50	195.00	-1	5,495	-0.02%
2023/12/29	0	198.00	0	197.00	197.00	0	5,531	0.00%
2023/12/28	0.1	200.00	4	201.25	201.50	-3.9	5,510	-0.07%
2023/12/27	5	201.98	0	0.00	203.00	5	5,510	0.09%
2023/12/26	2	193.50	0	193.50	193.50	2	5,340	0.04%
2023/12/25	0	0.00	4	198.63	197.00	-4	5,297	-0.08%
2023/12/22	4	197.62	8	192.69	197.00	-4	5,205	-0.08%
2023/12/21	2	182.75	7.1	179.94	182.00	-5.1	4,892	-0.10%
2023/12/20	7	180.57	0	0.00	181.00	7	4,888	0.14%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	2	181.50	2	182.50	180.00	0	5,028	0.00%
2023/12/14	0	0.00	1	178.50	181.00	-1	4,950	-0.02%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	1	178.00	1	177.50	178.00	0	5,273	0.00%
2023/12/04	1	181.50	0	0.00	181.00	1	5,328	0.02%
2023/12/01	1	181.00	0	0.00	180.50	1	5,345	0.02%
2023/11/30	0.1	180.00	0	0.00	183.00	0.1	5,332	0.00%
2023/11/29	1	179.00	1	177.50	178.50	0	5,283	0.00%
2023/11/21	1	176.00	0	0.00	176.00	1	5,460	0.02%
2023/11/16	0	0.00	30	180.43	180.50	-30	5,583	-0.54%
2023/11/15	0	0.00	2	180.00	180.00	-2	5,481	-0.04%
2023/11/13	0	0.00	3	175.50	174.50	-3	6,164	-0.05%
2023/11/10	0	174.00	0	0.00	173.50	0	6,445	0.00%
2023/11/08	0	0.00	1	171.50	171.00	-1	6,735	-0.01%
2023/11/07	3	168.00	0	0.00	168.50	3	6,755	0.04%
2023/11/06	5	177.00	0	0.00	173.00	5	6,738	0.07%
2023/11/03	3	174.50	0	0.00	173.50	3	6,673	0.04%
2023/10/30	0	0.00	1	169.50	169.00	-1	7,005	-0.01%
2023/10/27	1	170.50	0	0.00	169.50	1	7,071	0.01%
2023/10/26	4.2	168.27	0	0.00	167.00	4.2	7,216	0.06%
2023/10/25	2	172.00	0	0.00	173.00	2	7,299	0.03%
2023/10/24	0.1	168.50	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	2	168.75	0	0.00	168.00	2	7,307	0.03%
2023/10/13	0	0.00	5	183.60	183.50	-5	7,266	-0.07%
2023/10/12	10	184.65	1	185.50	185.00	9	7,245	0.12%
2023/10/11	2	178.75	0	0.00	181.00	2	7,233	0.03%
2023/10/06	15	185.23	1	186.00	182.00	14	7,202	0.19%
2023/10/05	0	0.00	1	182.00	182.50	-1	7,158	-0.01%
2023/10/04	0	0.00	2	178.00	178.00	-2	7,171	-0.03%
2023/09/26	1	177.50	0	0.00	177.50	1	7,325	0.01%
2023/09/22	1	179.00	1	179.50	179.50	0	7,489	0.00%
2023/09/21	1	178.00	1	182.50	178.00	0	7,579	0.00%
2023/09/20	2	181.75	2	182.75	180.00	0	7,664	0.00%
2023/09/19	2	182.50	5	183.80	181.00	-3	7,767	-0.04%
2023/09/18	1	178.00	2	179.25	178.50	-1	8,282	-0.01%
2023/09/15	5	180.40	4	182.50	180.00	1	8,323	0.01%
2023/09/14	4	183.25	1	181.00	182.50	3	8,376	0.04%
2023/09/13	1	175.50	0	0.00	174.00	1	8,346	0.01%
2023/09/12	3	172.50	2	172.01	172.00	1	8,365	0.01%
2023/09/11	0	0.00	2	179.50	178.50	-2	8,287	-0.02%
2023/09/08	2	179.50	1	180.00	179.50	1	8,389	0.01%
2023/09/07	2	184.75	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1	185.56	3	187.33	186.50	-2	8,648	-0.02%
2023/09/05	0	0.00	1	184.00	185.00	-1	8,865	-0.01%
2023/09/04	2	185.00	4	186.00	184.00	-2	8,982	-0.02%
2023/09/01	9	187.56	2	187.50	188.00	7	9,011	0.08%
2023/08/30	0	0.00	2	186.00	182.50	-2	9,211	-0.02%
2023/08/29	2	185.00	2	184.25	184.50	0	9,456	0.00%
2023/08/25	1	180.50	0	0.00	181.00	1	9,562	0.01%
2023/08/23	1	179.50	0	0.00	180.00	1	9,749	0.01%
2023/08/18	1	181.00	0	0.00	181.00	1	10,044	0.01%
2023/08/17	3	176.67	2	182.75	183.50	1	9,996	0.01%
2023/08/16	3	193.67	0	0.00	191.00	3	9,513	0.03%
2023/08/14	2	197.50	0	0.00	201.00	2	9,624	0.02%
2023/08/11	0	0.00	2	204.00	204.50	-2	9,901	-0.02%
2023/08/10	2	208.25	0	0.00	208.50	2	10,024	0.02%
2023/08/09	2	217.50	0	0.00	218.00	2	9,974	0.02%
2023/08/08	0	0.00	9	228.50	225.50	-9	10,000	-0.09%
2023/08/07	9	227.33	2	226.50	228.00	7	9,996	0.07%
2023/08/02	0	0.00	2	220.00	220.50	-2	9,958	-0.02%
2023/07/31	0	0.00	5	224.80	225.00	-5	10,323	-0.05%
2023/07/28	5	221.70	6	216.92	221.50	-1	10,400	-0.01%
2023/07/27	3	213.00	0	0.00	213.00	3	10,711	0.03%
2023/07/25	2	207.50	0	0.00	208.00	2	11,620	0.02%
2023/07/24	0	0.00	3	212.00	208.50	-3	11,671	-0.03%
2023/07/21	3	215.00	0	0.00	215.00	3	11,738	0.03%
2023/07/20	2	215.00	0	0.00	213.00	2	11,800	0.02%
2023/07/19	2	220.00	0	0.00	219.00	2	11,899	0.02%
2023/07/18	0	0.00	1	223.00	222.00	-1	12,083	-0.01%
2023/07/17	1	218.50	1	218.00	218.50	0	12,170	0.00%
2023/07/14	3	222.17	0	0.00	220.50	3	12,292	0.02%
2023/07/13	0	0.00	1	222.00	221.00	-1	12,382	-0.01%
2023/07/12	0	0.00	4	223.50	221.50	-4	12,447	-0.03%
2023/07/11	4	219.63	0	0.00	222.00	4	12,582	0.03%
2023/07/03	0	0.00	3	225.00	224.50	-3	13,818	-0.02%
2023/06/30	3	226.00	2	221.75	225.00	1	13,825	0.01%
2023/06/29	1	220.00	4	220.00	220.50	-3	13,824	-0.02%
2023/06/28	1	210.00	7	214.71	215.00	-6	13,779	-0.04%
2023/06/27	2	215.00	1	211.50	211.50	1	13,714	0.01%
2023/06/26	9	201.22	1	205.50	207.50	8	13,656	0.06%
2023/06/20	100	223.28	100	223.00	227.00	0	13,325	0.00%
2023/06/19	0	0.00	7	229.93	227.50	-7	13,442	-0.05%
2023/06/16	7	228.50	0	0.00	228.50	7	13,454	0.05%
2023/06/15	0	0.00	3	237.00	231.00	-3	13,434	-0.02%
2023/06/14	2	235.75	6	235.42	235.00	-4	13,455	-0.03%
2023/06/13	11	239.73	3	238.67	241.00	8	13,480	0.06%
2023/06/12	1	231.50	4	227.38	226.50	-3	13,457	-0.02%
2023/06/09	306	228.00	309	226.96	227.00	-3	13,641	-0.02%	大買/大賣/
2023/06/08	9	216.83	3	217.00	216.00	6	13,800	0.04%
2023/06/07	0	0.00	0	223.00	226.50	0	14,437	0.00%
2023/06/06	5	223.00	6	225.33	224.50	-1	14,667	-0.01%
2023/06/05	10	218.50	17	221.58	222.50	-7	14,787	-0.05%
2023/06/02	9.1	219.62	6	218.58	218.00	3.1	14,948	0.02%
2023/06/01	0	0.00	0.5	206.74	209.00	-0.5	15,102	0.00%
2023/05/31	0	0.00	1	207.00	207.00	-1	15,223	-0.01%
2023/05/29	3.1	205.23	10	213.80	205.00	-6.9	15,377	-0.04%
2023/05/26	15	210.53	10	210.85	211.00	5	15,672	0.03%
2023/05/25	0.1	202.50	0.1	201.00	204.00	0	15,576	0.00%
2023/05/24	0	0.00	7	201.93	203.50	-7	15,794	-0.04%
2023/05/23	6	200.91	0	200.50	200.50	6	15,994	0.04%
2023/05/22	0	199.00	0	0.00	196.00	0	16,029	0.00%
2023/05/19	1.1	194.73	1	196.50	198.00	0.1	16,148	0.00%
2023/05/18	851	200.55	858	200.71	198.50	-7	16,664	-0.04%	大買/大賣/
2023/05/17	1,063.2	205.00	1,061	205.75	204.00	2.2	16,424	0.01%	大買/大賣/
2023/05/16	8	196.31	2	195.78	198.00	6	16,328	0.04%
2023/05/15	0	0.00	7	191.86	191.00	-7	16,291	-0.04%
2023/05/12	7	192.36	1	192.50	193.00	6	16,487	0.04%
2023/05/11	1	191.00	0	0.00	189.00	1	16,727	0.01%
2023/05/10	0	191.00	0	0.00	191.00	0	16,947	0.00%
2023/05/09	0	0.00	1	191.50	192.00	-1	17,073	-0.01%
2023/05/08	180	191.04	204	192.29	192.50	-24	17,251	-0.14%	大買/大賣/
2023/05/05	26	198.06	0	0.00	198.00	26	17,369	0.15%
2023/05/04	3	196.50	3	197.67	196.50	0	18,012	0.00%
2023/05/03	4	198.25	5	201.88	197.00	-1	18,098	-0.01%
2023/05/02	15.1	190.98	15.1	192.66	197.50	0	17,881	0.00%
2023/04/28	0	0.00	17	190.50	190.50	-17	17,603	-0.10%
2023/04/27	0	0.00	15	177.07	173.50	-15	17,597	-0.09%
2023/04/26	415	174.99	404	175.00	175.50	11	17,774	0.06%	大買/大賣/
2023/04/25	0	0.00	2	173.50	170.00	-2	17,824	-0.01%
2023/04/24	2	175.25	3	174.83	173.50	-1	17,950	-0.01%
2023/04/21	902	171.81	902	172.37	172.00	0	17,974	0.00%	大買/大賣/
2023/04/20	670.1	167.67	672	168.00	167.00	-1.9	18,203	-0.01%	大買/大賣/
2023/04/19	206	171.00	205	171.50	171.00	1	18,613	0.01%	大買/大賣/
2023/04/18	2	171.75	4	169.88	171.50	-2	18,811	-0.01%
2023/04/17	3	172.50	1	172.00	172.00	2	19,005	0.01%
2023/04/14	4	174.75	1	174.00	173.50	3	19,254	0.02%
2023/04/13	3	175.17	1	175.00	173.50	2	19,349	0.01%
2023/04/12	3	175.33	0	0.00	175.00	3	19,500	0.02%
2023/04/11	1	178.00	5	179.90	178.50	-4	19,579	-0.02%
2023/04/10	3	179.00	7	179.00	178.00	-4	19,623	-0.02%
2023/04/07	8	170.25	2	171.75	172.00	6	19,333	0.03%
2023/04/06	8	174.88	0	0.00	171.00	8	19,087	0.04%
2023/03/31	0	0.00	6	184.83	184.50	-6	18,757	-0.03%
2023/03/30	4	184.00	1	183.00	184.50	3	18,956	0.02%
2023/03/29	2	181.25	0	0.00	179.50	2	18,944	0.01%
2023/03/28	0	0.00	1	182.00	182.00	-1	19,128	-0.01%
2023/03/27	0	0.00	4.2	184.36	185.00	-4.2	19,233	-0.02%
2023/03/24	1	183.00	2	184.00	184.00	-1	19,458	-0.01%
2023/03/23	3	179.67	1.1	181.45	181.00	1.9	19,549	0.01%
2023/03/22	2	181.75	3	182.50	182.50	-1	20,129	0.00%
2023/03/21	306	179.00	306	179.00	178.50	0	20,311	0.00%	大買/大賣/
2023/03/20	2	176.75	0	0.00	177.00	2	20,573	0.01%
2023/03/17	1	176.50	1	177.50	175.50	0	20,951	0.00%
2023/03/16	1	174.00	1	173.50	173.50	0	21,229	0.00%
2023/03/15	2	176.75	5	177.30	174.00	-3	21,596	-0.01%
2023/03/14	6	177.00	1	177.00	174.00	5	21,825	0.02%
2023/03/13	4.2	175.99	3	176.50	176.00	1.2	21,869	0.01%
2023/03/10	17.2	180.22	2	181.00	180.00	15.2	21,694	0.07%
2023/03/09	10	203.45	5	204.50	199.50	5	21,317	0.02%
2023/03/08	0	0.00	1	202.00	201.00	-1	21,404	0.00%
2023/03/07	3	209.33	212	208.79	205.00	-209	21,612	-0.97%	大賣/鉅額交易
2023/03/06	731	202.26	527.1	202.53	207.50	203.9	21,672	0.94%	大買/大賣/鉅額交易
2023/03/03	1	196.50	0	0.00	192.50	1	21,756	0.00%
2023/03/02	0.1	195.00	0	0.00	194.50	0.1	22,171	0.00%
2023/03/01	1	193.00	1	194.50	193.00	0	22,508	0.00%
2023/02/24	4	195.75	4	196.00	194.50	0	22,873	0.00%
2023/02/23	4	200.75	4	201.75	202.00	0	23,262	0.00%
2023/02/22	5	205.20	11	207.86	202.00	-6	24,058	-0.02%
2023/02/21	17	209.24	4.1	210.39	210.00	12.9	24,129	0.05%
2023/02/20	3	204.50	0	0.00	203.50	3	24,377	0.01%
2023/02/17	3	205.00	11	205.68	206.00	-8	25,053	-0.03%
2023/02/16	48	201.38	50	205.13	206.00	-2	25,127	-0.01%
2023/02/15	2	191.00	0	0.00	191.00	2	24,963	0.01%
2023/02/14	1	199.00	15	198.77	194.00	-14	25,384	-0.06%
2023/02/13	15	196.10	2	194.50	196.50	13	25,641	0.05%
2023/02/10	2.1	193.40	21.3	194.87	193.00	-19.2	25,850	-0.07%
2023/02/09	13	197.12	6	198.75	196.50	7	26,118	0.03%
2023/02/08	345	192.85	358	193.11	193.00	-13	26,283	-0.05%	大買/大賣/
2023/02/07	11	192.77	0	0.00	193.00	11	26,566	0.04%
2023/02/06	1	193.98	1	193.50	191.50	0	26,647	0.00%
2023/02/03	12.2	190.16	13	190.69	190.50	-0.8	26,670	0.00%
2023/02/02	1,181.1	184.98	1,202	185.57	190.50	-20.9	26,475	-0.08%	大買/大賣/
2023/02/01	426	176.05	416	176.01	179.00	10	26,112	0.04%	大買/大賣/
2023/01/31	1	172.50	1	173.00	172.50	0	26,147	0.00%
2023/01/30	17	175.47	15	176.07	173.50	2	26,138	0.01%
2023/01/17	1	175.00	0.1	176.50	176.00	0.9	25,983	0.00%
2023/01/16	0	0.00	5.2	175.98	176.50	-5.2	26,111	-0.02%
2023/01/13	1	173.00	1	175.00	173.00	0	26,318	0.00%
2023/01/12	2	172.75	1	176.50	172.00	1	26,425	0.00%
2023/01/11	0	0.00	3	175.00	174.00	-3	26,403	-0.01%
2023/01/10	7	175.07	6	175.50	173.50	1	26,451	0.00%
2023/01/09	5	175.40	13	176.88	172.50	-8	26,265	-0.03%
2023/01/06	15	171.03	4	170.50	172.00	11	26,179	0.04%
2023/01/05	6.1	167.33	3	167.83	165.00	3.1	26,179	0.01%
2023/01/04	11	174.05	13	172.08	170.00	-2	26,238	-0.01%
2023/01/03	1	169.00	4	169.00	170.50	-3	26,247	-0.01%
2022/12/30	1	162.50	1	162.50	161.00	0	26,196	0.00%
2022/12/29	2	157.00	2	162.00	164.00	0	26,189	0.00%
2022/12/28	3	163.83	4	162.00	161.00	-1	26,216	0.00%
2022/12/26	1	169.00	0	0.00	166.00	1	26,416	0.00%
2022/12/20	5	165.60	2	165.00	164.00	3	26,953	0.01%
2022/12/19	28	169.86	28	171.14	169.50	0	27,091	0.00%
2022/12/16	5	169.60	2	172.00	168.00	3	27,192	0.01%
2022/12/15	1	178.50	4	176.63	177.00	-3	27,037	-0.01%
2022/12/14	32	172.66	32	173.84	178.50	0	26,864	0.00%
2022/12/13	4.1	168.61	3	165.83	165.00	1.1	26,294	0.00%
2022/12/12	351	172.98	352	172.30	171.00	-1	26,022	0.00%	大買/大賣/
2022/12/09	354	167.16	354	168.02	170.00	0	25,876	0.00%	大買/大賣/
2022/12/08	157	171.43	151	171.48	169.50	6	25,677	0.02%	大買/大賣/
2022/12/07	6.1	175.90	4	173.75	172.00	2.1	25,533	0.01%
2022/12/06	1,012	183.52	1,021	184.02	181.50	-9	25,368	-0.04%	大買/大賣/
2022/12/05	8	186.75	6.1	185.77	186.00	1.9	25,288	0.01%
2022/12/01	4	182.00	0	0.00	177.50	4	25,343	0.02%
2022/11/30	2	175.25	2	176.00	181.00	0	25,232	0.00%
2022/11/29	713	179.49	705	179.92	177.00	8	25,069	0.03%	大買/大賣/
2022/11/28	10	180.50	5	182.60	184.00	5	24,844	0.02%
2022/11/25	2	178.50	5	180.60	177.50	-3	24,664	-0.01%
2022/11/24	4	175.50	13	175.19	178.00	-9	24,408	-0.04%
2022/11/23	8	168.00	2	169.00	169.00	6	24,076	0.02%
2022/11/22	106	164.04	110.1	165.25	163.50	-4.1	23,799	-0.02%	大買/大賣/
2022/11/21	13.2	163.28	6.4	162.79	164.00	6.7	23,469	0.03%
2022/11/18	20.3	174.57	3	176.17	170.00	17.3	22,849	0.08%
2022/11/17	2	186.75	140	183.78	188.50	-138	22,015	-0.63%	大賣/鉅額交易
2022/11/16	822	182.13	685	182.59	182.50	137	21,904	0.63%	大買/大賣/鉅額交易
2022/11/15	670.1	181.62	663	181.98	178.50	7.1	21,782	0.03%	大買/大賣/
2022/11/14	0.2	193.00	0	0.00	193.50	0.2	21,755	0.00%
2022/11/11	2	190.00	14	196.57	189.50	-12	22,085	-0.05%
2022/11/10	24.1	188.82	21.8	190.11	185.00	2.3	21,815	0.01%
2022/11/09	509.3	197.48	507	198.48	195.00	2.3	21,644	0.01%	大買/大賣/
2022/11/08	21.3	209.49	20	207.00	203.00	1.3	21,457	0.01%
2022/11/07	17.3	210.44	15	212.07	208.00	2.3	21,297	0.01%
2022/11/04	12	215.42	10	213.35	217.00	2	20,999	0.01%
2022/11/03	160	202.63	154.4	200.91	212.50	5.6	20,765	0.03%	大買/大賣/
2022/11/02	0	0.00	1	198.00	200.50	-1	20,781	0.00%
2022/11/01	0	0.00	1	202.00	202.00	-1	20,920	0.00%
2022/10/28	1	197.50	3	196.33	207.00	-2	20,928	-0.01%
2022/10/27	4	190.38	5	192.90	196.00	-1	20,654	0.00%
2022/10/26	1	185.50	1	184.50	186.00	0	20,510	0.00%
2022/10/25	1	182.50	3	182.50	182.50	-2	20,514	-0.01%
2022/10/24	3	186.83	1	185.00	185.00	2	20,460	0.01%
2022/10/21	8.2	192.43	6	191.25	183.50	2.2	20,432	0.01%
2022/10/20	2.1	194.14	2	197.25	200.50	0.1	20,179	0.00%
2022/10/18	81	204.54	81	204.86	205.00	0	20,078	0.00%
2022/10/17	1	199.00	3	201.83	205.00	-2	20,107	-0.01%
2022/10/14	3	210.83	2	211.75	206.50	1	19,989	0.01%
2022/10/13	5	199.80	5	202.60	200.00	0	19,795	0.00%
2022/10/12	2.1	206.05	0.2	199.50	207.00	2	19,691	0.01%
2022/10/11	2	211.00	5	209.50	201.00	-3	19,656	-0.02%
2022/10/07	5	221.70	2	221.75	221.00	3	19,904	0.02%
2022/10/06	2	217.75	2	213.50	218.00	0	20,385	0.00%
2022/10/05	184	223.05	188	219.97	219.00	-4	20,750	-0.02%	大買/大賣/
2022/10/04	5	216.90	0	0.00	218.50	5	21,066	0.02%
2022/10/03	1	208.00	1	209.00	209.00	0	21,333	0.00%
2022/09/30	4	208.00	4	204.63	212.00	0	21,793	0.00%
2022/09/29	4.1	210.73	4	206.75	206.50	0.1	22,711	0.00%
2022/09/28	5	211.10	6	210.58	205.50	-1	23,035	0.00%
2022/09/27	4	217.50	3	218.33	219.00	1	23,768	0.00%
2022/09/26	2	217.25	2	218.75	215.50	0	24,268	0.00%
2022/09/23	2.1	237.33	2	230.00	227.00	0.1	24,475	0.00%
2022/09/22	2	239.00	2	231.50	238.50	0	24,749	0.00%
2022/09/21	5	233.50	5	232.50	234.50	0	24,902	0.00%
2022/09/20	5	236.60	5	235.50	235.50	0	25,011	0.00%
2022/09/19	2	233.75	2	233.75	234.00	0	25,194	0.00%
2022/09/16	2	234.50	2	236.50	234.50	0	25,504	0.00%
2022/09/15	3	245.17	8	244.13	240.00	-5	26,060	-0.02%
2022/09/14	7	241.43	6	241.33	242.50	1	26,125	0.00%
2022/09/13	13	248.04	9.2	247.45	248.50	3.8	26,249	0.01%
2022/09/12	8	248.19	8	241.94	237.50	0	26,185	0.00%
2022/09/08	5	237.20	6	238.17	240.50	-1	26,324	0.00%
2022/09/07	13	227.31	13	227.46	228.50	0	26,382	0.00%
2022/09/06	3	239.17	13	238.88	232.50	-10	26,387	-0.04%
2022/09/05	16	244.25	5	243.70	243.00	11	26,468	0.04%
2022/09/02	4	240.98	8	238.63	242.00	-4	26,588	-0.01%
2022/09/01	3	239.00	3	234.50	233.50	0	26,784	0.00%
2022/08/31	166	243.72	172	244.00	239.50	-6	26,958	-0.02%	大買/大賣/
2022/08/30	12	244.54	5	244.10	247.00	7	26,980	0.03%
2022/08/26	2	240.00	3	243.67	240.00	-1	27,221	0.00%
2022/08/25	7	243.93	8	246.56	244.00	-1	27,195	0.00%
2022/08/24	7	241.00	1	246.50	241.00	6	27,382	0.02%
2022/08/23	15	241.50	22	241.14	243.50	-7	27,788	-0.03%
2022/08/22	22	246.20	15	242.47	243.50	7	28,218	0.02%
2022/08/19	11	249.54	11	245.05	241.50	0	28,532	0.00%
2022/08/18	11	237.77	12	222.42	238.00	-1	28,229	0.00%
2022/08/17	4	216.50	5	219.70	216.50	-1	28,012	0.00%
2022/08/16	6	217.67	15.1	213.75	217.00	-9.1	28,013	-0.03%
2022/08/15	9	209.56	3	206.83	211.50	6	28,004	0.02%
2022/08/12	1	198.00	1	197.50	198.00	0	28,163	0.00%
2022/08/11	2	200.00	2	198.75	197.00	0	28,840	0.00%
2022/08/10	61	197.28	60	196.72	196.50	1	29,292	0.00%
2022/08/09	13	195.62	264	198.17	201.00	-251	29,733	-0.84%	大賣/鉅額交易
2022/08/08	461	201.99	211	203.96	205.00	250	29,733	0.84%	大買/大賣/鉅額交易
2022/08/05	7	192.29	5	193.40	195.00	2	29,821	0.01%
2022/08/04	1	188.00	1	183.00	188.00	0	29,883	0.00%
2022/08/01	373	190.21	373	190.53	189.50	0	30,270	0.00%	大買/大賣/
2022/07/29	2	193.50	1	195.00	195.50	1	30,443	0.00%
2022/07/28	5	193.50	7	191.79	191.00	-2	30,465	-0.01%
2022/07/27	1	185.00	2	185.75	187.00	-1	30,360	0.00%
2022/07/26	1	186.00	2	187.75	186.50	-1	30,392	0.00%
2022/07/25	1	189.00	0	0.00	185.50	1	30,679	0.00%
2022/07/22	3	189.17	1	189.50	188.00	2	30,740	0.01%
2022/07/21	152	184.97	158	185.74	186.00	-6	30,751	-0.02%	大買/大賣/
2022/07/20	8	183.50	7	181.50	180.50	1	30,838	0.00%
2022/07/18	5	176.60	1	180.00	176.00	4	30,902	0.01%
2022/07/15	19	175.79	22	174.89	176.50	-3	30,939	-0.01%
2022/07/14	312.1	174.89	328.1	174.12	175.50	-16	30,749	-0.05%	大買/大賣/
2022/07/13	507	170.55	489	170.60	166.00	18	30,353	0.06%	大買/大賣/
2022/07/12	18	165.53	19	164.79	168.50	-1	29,951	0.00%
2022/07/11	7	168.07	7	167.93	166.50	0	29,701	0.00%
2022/07/08	155	168.10	153	168.11	170.50	2	29,604	0.01%	大買/大賣/
2022/07/07	11	158.86	10.6	159.70	168.00	0.4	29,163	0.00%
2022/07/06	328	162.97	328	162.30	160.50	0	28,192	0.00%	大買/大賣/
2022/07/05	21.3	160.86	23.1	160.67	162.00	-1.9	27,920	-0.01%
2022/07/04	5	168.00	5	168.30	170.00	0	27,225	0.00%
2022/07/01	6	174.58	10	171.50	170.00	-4	26,936	-0.01%
2022/06/30	6	195.67	10	198.85	188.50	-4	26,824	-0.01%
2022/06/29	13	206.50	29	202.24	209.00	-16	26,768	-0.06%
2022/06/28	27	205.07	6	204.08	205.00	21	27,221	0.08%
2022/06/27	12	203.75	9	204.50	204.00	3	27,511	0.01%
2022/06/24	8	196.88	7	196.21	196.00	1	27,640	0.00%
2022/06/23	207	198.42	206	197.96	197.00	1	27,833	0.00%	大買/大賣/
2022/06/22	0	0.00	4	198.00	188.50	-4	28,270	-0.01%
2022/06/21	261	194.12	257	193.90	199.00	4	28,926	0.01%	大買/大賣/
2022/06/20	10.1	198.74	10	199.30	192.50	0.1	29,007	0.00%
2022/06/17	3	197.67	3	198.50	204.50	0	29,177	0.00%
2022/06/16	253	203.05	252	203.76	201.00	1	28,823	0.00%	大買/大賣/
2022/06/15	0	0.00	13	208.42	203.50	-13	29,010	-0.04%
2022/06/14	122	204.23	110	204.93	211.00	12	29,119	0.04%	大買/大賣/
2022/06/13	5	210.90	6	211.92	208.50	-1	28,965	0.00%
2022/06/10	2	217.75	13	211.58	219.00	-11	28,896	-0.04%
2022/06/09	27	211.06	17	210.85	212.00	10	28,690	0.03%
2022/06/08	12	205.24	12	205.71	206.50	0	28,613	0.00%
2022/06/07	11	198.36	10	198.40	200.50	1	28,659	0.00%
2022/06/06	1	207.50	10	209.15	202.50	-9	28,801	-0.03%
2022/06/02	10	209.00	10	211.10	209.00	0	28,755	0.00%
2022/06/01	15	211.60	11.1	208.82	209.50	3.9	28,898	0.01%
2022/05/31	309.2	209.35	303	209.87	203.00	6.2	28,582	0.02%	大買/大賣/
2022/05/30	12	212.33	10.1	206.93	207.00	1.9	28,155	0.01%
2022/05/27	6	206.92	7.5	207.47	212.50	-1.5	27,660	-0.01%
2022/05/26	2.1	199.45	3	198.50	198.00	-0.9	27,239	0.00%
2022/05/25	3	197.33	2	196.00	195.00	1	28,257	0.00%
2022/05/24	11	196.18	11	191.77	191.00	0	28,262	0.00%
2022/05/23	242	197.95	242.4	198.65	194.50	-0.4	28,328	0.00%	大買/大賣/
2022/05/20	154.1	199.52	155	200.46	200.50	-0.9	28,185	0.00%	大買/大賣/
2022/05/19	3	194.67	3	192.50	200.50	0	27,834	0.00%
2022/05/18	0	0.00	1	189.50	193.50	-1	27,147	0.00%
2022/05/17	13	183.35	13	185.08	186.50	0	26,881	0.00%
2022/05/16	0	0.00	2	174.25	178.50	-2	26,522	-0.01%
2022/05/13	1	169.00	1	167.50	169.00	0	26,300	0.00%
2022/05/12	4	167.88	10	170.25	165.50	-6	26,146	-0.02%
2022/05/11	677	178.98	669	177.01	173.00	8	26,127	0.03%	大買/大賣/
2022/05/10	0	0.00	11	167.68	173.00	-11	26,129	-0.04%
2022/05/09	2	172.50	3	170.67	170.00	-1	26,308	0.00%
2022/05/06	5	166.90	18	165.94	172.50	-13	26,350	-0.05%
2022/05/05	17	172.47	3	172.33	173.50	14	26,415	0.05%
2022/05/04	1	167.00	0.3	167.50	167.00	0.7	26,359	0.00%
2022/05/03	10	171.50	0	0.00	171.50	10	26,392	0.04%
2022/04/29	0	0.00	1	178.00	174.00	-1	26,523	0.00%
2022/04/28	4	173.13	3	171.67	169.50	1	26,444	0.00%
2022/04/27	0	0.00	5	167.50	175.00	-5	26,567	-0.02%
2022/04/26	7	174.00	3	174.50	175.00	4	26,696	0.01%
2022/04/25	2.2	169.34	2	172.25	169.50	0.2	26,938	0.00%
2022/04/22	5.5	181.44	18	183.75	180.50	-12.5	26,942	-0.05%
2022/04/21	16	186.13	1	185.00	185.00	15	27,071	0.06%
2022/04/20	1	183.00	11	183.18	179.00	-10	27,297	-0.04%
2022/04/19	11	178.55	10	174.00	177.00	1	27,306	0.00%
2022/04/18	11	174.36	1	171.00	169.50	10	27,393	0.04%
2022/04/15	6	173.42	9	172.78	170.50	-3	27,735	-0.01%
2022/04/14	5	179.10	16	177.28	179.50	-11	28,304	-0.04%
2022/04/13	5	173.00	1	172.50	173.00	4	28,427	0.01%
2022/04/12	1	169.00	1	168.00	169.50	0	28,619	0.00%
2022/04/11	344	167.97	348	169.03	168.00	-4	28,722	-0.01%	大買/大賣/
2022/04/08	3	176.00	0	0.00	174.50	3	28,998	0.01%
2022/04/07	192	176.50	192	176.50	168.00	0	28,841	0.00%	大買/大賣/
2022/04/06	408	176.88	399	177.01	176.50	9	28,591	0.03%	大買/大賣/
2022/04/01	7	179.86	13	179.88	180.50	-6	28,306	-0.02%
2022/03/31	21	186.74	33	186.94	185.00	-12	28,140	-0.04%
2022/03/30	8	180.63	9	178.39	179.50	-1	28,215	0.00%
2022/03/29	7	179.14	1	175.00	179.50	6	27,933	0.02%
2022/03/28	6	177.17	10	179.90	181.50	-4	27,650	-0.01%
2022/03/25	173	177.96	164	178.27	177.00	9	27,280	0.03%	大買/大賣/
2022/03/24	5	165.60	8	167.06	172.50	-3	26,557	-0.01%
2022/03/23	1	156.00	5	154.60	157.00	-4	25,865	-0.02%
2022/03/22	356	147.06	356.4	147.07	153.00	-0.4	26,108	0.00%	大買/大賣/
2022/03/21	7	146.36	5.4	144.04	144.50	1.6	25,879	0.01%
2022/03/18	1	143.50	2	142.00	145.50	-1	26,077	0.00%
2022/03/17	3	139.00	18	137.92	140.00	-15	25,941	-0.06%
2022/03/16	200	131.00	202	131.12	130.00	-2	25,870	-0.01%	大買/大賣/
2022/03/15	4.1	129.72	4	132.63	126.50	0.1	26,235	0.00%
2022/03/14	13	133.38	0	0.00	136.00	13	26,500	0.05%
2022/03/11	352	133.00	351	132.05	132.00	1	26,591	0.00%	大買/大賣/
2022/03/10	33	133.42	34	133.88	131.00	-1	26,570	0.00%
2022/03/09	6	133.75	1	133.00	134.50	5	26,616	0.02%
2022/03/08	2	133.50	12	133.25	130.00	-10	26,447	-0.04%
2022/03/07	13	139.27	7	138.64	138.00	6	26,398	0.02%
2022/03/04	3	143.00	2	147.00	147.00	1	26,573	0.00%
2022/03/03	1	146.00	0	0.00	146.50	1	26,961	0.00%
2022/03/02	4	146.88	3	150.50	146.50	1	27,141	0.00%
2022/03/01	1	151.50	0	0.00	150.00	1	27,201	0.00%
2022/02/25	410	151.60	412	151.92	147.50	-2	27,962	-0.01%	大買/大賣/
2022/02/24	1	152.00	7	150.14	147.00	-6	26,920	-0.02%
2022/02/23	7	152.93	2	151.50	152.50	5	27,583	0.02%
2022/02/22	4	146.75	7	148.36	146.00	-3	28,880	-0.01%
2022/02/21	8	149.19	6	149.42	149.00	2	28,897	0.01%
2022/02/18	1	147.00	21	145.17	146.00	-20	28,964	-0.07%
2022/02/17	3	144.50	5	144.00	146.00	-2	28,875	-0.01%
2022/02/16	3	141.17	2	142.25	140.50	1	28,656	0.00%
2022/02/15	2	138.50	1	140.00	138.00	1	28,612	0.00%
2022/02/14	17.2	143.13	16	141.84	141.50	1.2	28,361	0.00%
2022/02/11	26	149.13	2	149.50	148.50	24	28,145	0.09%
2022/02/10	24	156.96	54	157.92	152.00	-30	28,105	-0.11%
2022/02/09	33	158.45	12	158.50	156.50	21	27,722	0.08%
2022/02/08	5	154.60	24	156.23	154.00	-19	27,684	-0.07%
2022/02/07	22	156.45	7	156.57	157.50	15	27,610	0.05%
2022/01/26	10	145.50	3	147.17	146.50	7	27,338	0.03%
2022/01/25	3	151.00	15	151.70	147.50	-12	27,662	-0.04%
2022/01/24	18	152.11	4	149.13	154.50	14	27,855	0.05%
2022/01/21	6	153.50	16	154.44	153.00	-10	27,721	-0.04%
2022/01/20	359	155.85	355	155.99	155.50	4	27,787	0.01%	大買/大賣/
2022/01/19	10	159.20	12	158.04	160.00	-2	27,546	-0.01%
2022/01/18	17	154.97	22.2	156.16	157.50	-5.2	27,586	-0.02%
2022/01/17	412	151.50	409.2	151.87	153.00	2.8	27,342	0.01%	大買/大賣/
2022/01/14	7	145.21	8	142.69	149.50	-1	27,570	0.00%
2022/01/13	274.5	140.02	275	139.95	145.50	-0.5	27,268	0.00%	大買/大賣/
2022/01/12	4.2	144.34	4	145.13	146.00	0.2	26,742	0.00%
2022/01/11	304	149.02	304	149.33	148.00	0	26,472	0.00%	大買/大賣/
2022/01/10	6.3	147.54	6	149.00	147.00	0.3	26,245	0.00%
2022/01/07	2.2	151.09	29	159.05	150.00	-26.8	25,915	-0.10%
2022/01/06	31	155.52	4	154.00	158.50	27	25,141	0.11%
2022/01/05	5.2	156.67	4	154.38	152.00	1.2	24,830	0.00%
2022/01/04	3	156.00	3.1	156.97	156.50	-0.1	24,805	0.00%
2022/01/03	16	157.34	12	158.13	155.00	4	24,513	0.02%
2021/12/30	1	149.50	1	147.00	151.00	0	23,918	0.00%
2021/12/29	1	146.00	0	0.00	146.00	1	23,910	0.00%
2021/12/28	0	0.00	0.1	148.00	148.50	-0.1	24,017	0.00%
2021/12/27	5	147.90	5	147.80	146.50	0	23,982	0.00%
2021/12/24	9	147.89	27	146.70	148.00	-18	23,720	-0.08%
2021/12/23	18	142.06	7	141.64	142.50	11	22,952	0.05%
2021/12/22	3	138.33	0	0.00	138.00	3	23,031	0.01%
2021/12/21	5	136.60	16	134.88	136.50	-11	23,073	-0.05%
2021/12/20	4	139.38	24	144.21	134.00	-20	23,026	-0.09%
2021/12/17	40	142.64	19	141.21	143.00	21	23,008	0.09%
2021/12/16	578	139.29	561	139.44	143.00	17	22,816	0.07%	大買/大賣/
2021/12/14	1	135.00	1	133.00	135.00	0	21,914	0.00%
2021/12/13	20.1	139.98	23	139.07	135.00	-2.9	21,607	-0.01%
2021/12/10	420	135.99	418	135.99	136.00	2	21,243	0.01%	大買/大賣/
2021/12/09	8	134.94	8	134.56	131.50	0	20,944	0.00%
2021/12/08	7	129.43	23.1	130.09	133.00	-16.1	20,495	-0.08%
2021/12/07	8	127.06	8	124.88	129.00	0	20,086	0.00%
2021/12/06	388	119.83	413	120.06	123.00	-25	19,850	-0.13%	大買/大賣/
2021/12/03	55	125.18	23	126.15	127.00	32	19,809	0.16%
2021/12/02	2	123.75	2	119.00	118.00	0	19,497	0.00%
2021/12/01	31	120.10	27	119.81	122.00	4	19,303	0.02%
2021/11/30	528	124.38	535	125.05	125.50	-7	19,069	-0.04%	大買/大賣/
2021/11/29	10	121.20	6.1	121.33	123.00	3.9	18,690	0.02%
2021/11/26	1	118.00	0	0.00	116.50	1	18,253	0.01%
2021/11/25	452	122.01	454	123.07	124.00	-2	18,128	-0.01%	大買/大賣/
2021/11/24	48	127.85	26	126.37	121.50	22	18,025	0.12%
2021/11/23	0	0.00	5	121.00	122.00	-5	17,380	-0.03%
2021/11/22	554	119.85	547	119.71	121.00	7	17,102	0.04%	大買/大賣/
2021/11/19	5	113.20	15.6	116.34	117.00	-10.6	16,077	-0.07%
2021/11/18	0	0.00	11.2	105.07	106.50	-11.2	14,565	-0.08%
2021/11/17	10	95.17	6	95.93	97.00	4	14,477	0.03%
2021/11/16	3	92.30	3	93.03	93.00	0	14,555	0.00%
2021/11/15	7	93.29	25	92.62	92.90	-18	14,594	-0.12%
2021/11/12	22	95.16	10	92.81	94.00	12	14,618	0.08%
2021/11/11	8	92.70	0	0.00	91.30	8	14,472	0.06%
2021/11/10	0	0.00	15	91.50	90.40	-15	14,615	-0.10%
2021/11/09	17	92.44	4	91.58	90.40	13	14,599	0.09%
2021/11/08	3	89.43	5	90.66	88.30	-2	14,387	-0.01%
2021/11/05	13	91.78	11.2	90.34	93.40	1.8	14,490	0.01%
2021/11/04	5	92.86	4	91.88	90.60	1	14,242	0.01%
2021/11/03	13	93.30	17	93.77	93.70	-4	14,336	-0.03%
2021/11/02	6	94.97	7	96.14	93.10	-1	14,258	-0.01%
2021/11/01	6	95.38	22.2	95.44	95.60	-16.2	13,772	-0.12%
2021/10/29	11	91.01	10	91.37	91.90	1	13,483	0.01%
2021/10/28	5	89.68	7.3	90.73	90.90	-2.3	13,464	-0.02%
2021/10/27	3	88.50	3	88.23	88.20	0	13,179	0.00%
2021/10/26	2	88.85	5.3	89.67	88.30	-3.3	13,181	-0.03%
2021/10/25	4	86.45	1	87.10	87.10	3	12,835	0.02%
2021/10/22	27	86.26	12	85.63	86.60	15	12,899	0.12%
2021/10/21	1	81.70	2	82.10	81.10	-1	12,593	-0.01%
2021/10/20	3	81.73	4	81.70	81.10	-1	12,804	-0.01%
2021/10/19	3	80.87	5	81.38	82.00	-2	12,849	-0.02%
2021/10/18	0	0.00	7	80.19	80.50	-7	12,887	-0.05%
2021/10/15	7	79.09	12	78.68	79.00	-5	13,101	-0.04%
2021/10/14	1	76.60	0	0.00	74.50	1	13,458	0.01%
2021/10/13	6	77.52	2	78.10	77.30	4	13,687	0.03%
2021/10/12	0	0.00	1	79.50	78.90	-1	13,570	-0.01%
2021/10/08	2	73.10	14	73.33	74.00	-12	13,284	-0.09%
2021/10/07	9	72.69	1	72.70	72.60	8	13,358	0.06%
2021/10/05	0.1	69.30	0	0.00	70.60	0.1	13,501	0.00%
2021/10/04	1	69.00	0	0.00	69.00	1	13,401	0.01%
2021/10/01	0	0.00	12.1	73.11	72.50	-12.1	13,377	-0.09%
2021/09/30	5	74.96	6.8	74.07	73.80	-1.8	13,553	-0.01%
2021/09/29	15	75.05	0	0.00	73.10	15	13,839	0.11%
2021/09/28	5.5	81.07	1	79.80	78.70	4.5	13,692	0.03%
2021/09/27	19	82.24	3	82.77	82.40	16	13,539	0.12%
2021/09/24	2	79.20	11	79.91	82.50	-9	13,495	-0.07%
2021/09/23	8	77.48	0	0.00	78.80	8	13,274	0.06%
2021/09/13	11	78.73	15	78.29	77.50	-4	14,245	-0.03%
2021/09/10	5	79.36	5	78.36	78.90	0	14,266	0.00%
2021/09/09	8	76.35	6	77.20	77.30	2	14,264	0.01%
2021/09/08	1	76.40	1	76.40	76.30	0	14,439	0.00%
2021/09/07	0	0.00	1	75.70	75.20	-1	14,533	-0.01%
2021/09/06	0	0.00	1	75.10	75.20	-1	14,779	-0.01%
2021/09/03	1	76.30	3	76.23	75.80	-2	14,783	-0.01%
2021/09/02	4	77.70	15	76.01	75.80	-11	14,745	-0.07%
2021/09/01	2	78.15	1	78.90	78.50	1	14,701	0.01%
2021/08/31	1	79.40	2	77.80	78.30	-1	14,683	-0.01%
2021/08/30	3	80.67	1	80.30	80.50	2	14,568	0.01%
2021/08/27	19	81.97	14	82.27	82.40	5	14,439	0.03%
2021/08/26	19	79.97	5	79.88	80.30	14	14,087	0.10%
2021/08/25	2	75.95	2	76.95	77.00	0	14,095	0.00%
2021/08/24	2	77.15	3	77.40	76.00	-1	14,144	-0.01%
2021/08/23	3	77.10	3	77.33	77.50	0	14,026	0.00%
2021/08/20	48	76.85	48	77.46	77.20	0	13,897	0.00%
2021/08/19	3	75.33	8.2	75.79	73.00	-5.2	13,602	-0.04%
2021/08/18	6.2	74.47	1	73.40	77.10	5.2	13,620	0.04%
2021/08/16	0	0.00	4	75.38	76.20	-4	13,559	-0.03%
2021/08/13	1	76.60	0	0.00	76.00	1	13,425	0.01%
2021/08/11	1	79.30	2	77.60	77.20	-1	13,660	-0.01%
2021/08/10	0.1	81.00	0	0.00	82.80	0.1	13,480	0.00%
2021/08/09	3	82.63	1	82.50	80.90	2	13,602	0.01%
2021/08/05	1	87.80	0	0.00	88.30	1	13,551	0.01%
2021/08/04	2	87.85	8	89.04	88.20	-6	13,790	-0.04%
2021/08/03	8	87.48	1	86.00	87.80	7	13,794	0.05%
2021/08/02	1	82.30	1	82.70	83.10	0	13,646	0.00%
2021/07/30	1	81.70	1	82.60	80.60	0	13,528	0.00%
2021/07/28	0	0.00	1	82.00	82.20	-1	13,456	-0.01%
2021/07/27	1	88.80	0	0.00	85.10	1	13,395	0.01%
2021/07/26	3	90.10	3	90.20	89.70	0	13,392	0.00%
2021/07/23	0	0.00	5	86.58	87.20	-5	13,495	-0.04%
2021/07/22	5	86.30	6	87.58	86.70	-1	13,627	-0.01%
2021/07/21	9	86.81	4	87.40	84.70	5	13,517	0.04%
2021/07/20	1	94.00	1	90.60	91.70	0	13,586	0.00%
2021/07/19	5	86.10	8	87.40	89.60	-3	13,331	-0.02%
2021/07/16	2.1	83.11	2	83.80	83.00	0.1	13,088	0.00%
2021/07/15	1.1	83.77	0	0.00	83.80	1.1	13,148	0.01%
2021/07/14	1.3	85.53	0	0.00	85.10	1.3	13,153	0.01%
2021/07/13	1	84.80	1	85.30	85.80	0	13,029	0.00%
2021/07/12	0	0.00	3	84.23	84.20	-3	12,905	-0.02%
2021/07/09	0	0.00	1	83.50	83.20	-1	12,932	-0.01%
2021/07/08	2	81.00	0	0.00	82.10	2	12,967	0.02%
2021/07/07	0	0.00	1	82.10	81.60	-1	12,863	-0.01%
2021/07/06	0	0.00	5	78.38	80.10	-5	12,696	-0.04%
2021/07/05	4	76.10	2	75.00	77.50	2	12,519	0.02%
2021/06/30	2.4	73.28	0	0.00	74.60	2.4	12,526	0.02%
2021/06/29	2.1	74.90	9	75.18	74.10	-7	12,405	-0.06%
2021/06/28	9	75.72	5.2	75.62	75.60	3.8	12,425	0.03%
2021/06/25	0.2	72.87	0	0.00	73.40	0.2	12,329	0.00%
2021/06/24	4.3	73.37	1	73.90	73.50	3.3	12,357	0.03%
2021/06/23	0.4	73.40	2	75.60	74.80	-1.6	12,292	-0.01%
2021/06/22	0.1	73.70	1	75.20	72.40	-0.9	12,022	-0.01%
2021/06/18	2	70.95	2	70.00	70.60	0	11,698	0.00%
2021/06/17	1	69.90	5	71.18	71.20	-4	11,722	-0.03%
2021/06/16	0	0.00	8	67.63	69.30	-8	11,791	-0.07%
2021/06/15	9	67.78	2	66.95	67.80	7	11,687	0.06%
2021/06/04	0	0.00	3	65.17	64.30	-3	11,845	-0.03%
2021/06/03	3	66.00	4	64.65	65.80	-1	11,859	-0.01%
2021/06/02	4	65.60	2	64.70	64.30	2	11,861	0.02%
2021/06/01	0	0.00	0	63.60	64.00	0	11,763	0.00%
2021/05/28	3	61.97	0	0.00	61.50	3	11,730	0.03%
2021/05/27	0	0.00	2	61.20	60.80	-2	11,814	-0.02%
2021/05/26	0	0.00	7	61.36	62.00	-7	11,829	-0.06%
2021/05/25	9	60.04	4	59.28	62.10	5	11,766	0.04%
2021/05/24	0	0.00	3	58.17	57.70	-3	11,779	-0.03%
2021/05/21	1	57.50	0	0.00	57.60	1	11,816	0.01%
2021/05/20	1	57.00	3	58.67	57.50	-2	11,905	-0.02%
2021/05/19	3	55.27	3	55.83	56.80	0	11,823	0.00%
2021/05/18	3	55.70	1	54.80	55.80	2	12,099	0.02%
2021/05/17	1	51.80	9	54.26	52.20	-8	12,110	-0.07%
2021/05/14	10	58.30	1	56.80	56.80	9	11,978	0.08%
2021/05/12	2	54.10	0	0.00	54.50	2	11,847	0.02%
2021/05/11	1	56.50	0	0.00	55.30	1	11,750	0.01%
2021/05/10	1	59.90	3	61.10	59.90	-2	12,020	-0.02%
2021/05/07	3	61.40	0	0.00	61.40	3	12,225	0.02%
2021/05/04	1	60.00	0	0.00	60.50	1	12,696	0.01%
2021/05/03	5	63.98	1	63.90	63.00	4	12,729	0.03%
2021/04/29	0	0.00	2	69.25	66.40	-2	12,823	-0.02%
2021/04/28	0	0.00	3	66.30	65.70	-3	12,537	-0.02%
2021/04/27	5	62.34	0	0.00	62.30	5	12,354	0.04%
2021/04/26	4	62.13	0	62.00	62.80	4	12,303	0.03%
2021/04/23	0	0.00	10	60.03	61.40	-10	11,914	-0.08%
2021/04/22	0	0.00	4	58.30	55.90	-4	11,783	-0.03%
2021/04/21	4	58.70	14	57.04	57.30	-10	11,799	-0.08%
2021/04/20	15	57.11	0	0.00	57.40	15	11,736	0.13%
2021/04/16	1	55.20	12	56.50	55.20	-11	11,708	-0.09%
2021/04/15	12	56.10	2	54.00	56.00	10	11,723	0.09%
2021/04/08	0	0.00	13	56.39	57.00	-13	12,227	-0.11%
2021/04/07	14	56.51	1	56.70	56.70	13	12,186	0.11%
2021/04/01	0	0.00	9	55.37	55.00	-9	12,093	-0.07%
2021/03/31	9	55.18	0	0.00	55.10	9	12,061	0.07%
2021/03/30	0	54.50	0	0.00	54.20	0	12,004	0.00%
2021/03/29	1	55.10	19	54.99	54.20	-18	12,152	-0.15%
2021/03/26	17	54.30	0	0.00	54.50	17	12,295	0.14%
2021/03/25	2	53.55	6	54.17	53.30	-4	12,454	-0.03%
2021/03/24	7	54.40	0	0.00	54.30	7	12,934	0.05%
2021/03/23	2	54.00	1	55.00	53.40	1	13,027	0.01%
2021/03/22	0	0.00	6	54.97	54.70	-6	13,350	-0.04%
2021/03/19	8	54.51	3	54.20	54.80	5	13,461	0.04%
2021/03/18	0	0.00	2	53.20	53.90	-2	13,316	-0.02%
2021/03/17	1	53.50	4	53.60	52.60	-3	13,694	-0.02%
2021/03/16	4	53.30	24	52.44	53.50	-20	13,719	-0.15%
2021/03/15	26	51.80	0	0.00	52.10	26	13,566	0.19%
2021/03/12	0	0.00	14	50.66	50.40	-14	13,435	-0.10%
2021/03/11	14	50.27	0	0.00	51.10	14	13,364	0.10%
2021/03/05	12	50.40	12	50.00	49.00	0	13,605	0.00%
2021/03/03	0	0.00	12	50.84	50.90	-12	13,466	-0.09%
2021/03/02	13	51.93	2	51.30	50.80	11	13,458	0.08%
2021/02/26	1	50.50	0	0.00	50.50	1	13,419	0.01%
2021/02/22	2	53.30	0	0.00	53.00	2	13,846	0.01%
2021/02/19	0	0.00	13	51.31	52.60	-13	13,716	-0.09%
2021/02/18	16	50.72	5	50.78	52.60	11	13,480	0.08%
2021/02/17	0	0.00	10	49.65	49.35	-10	13,096	-0.08%
2021/02/01	601	50.49	603	50.46	50.50	-2	12,400	-0.02%	大買/大賣/
2021/01/26	1	49.75	3	49.38	49.25	-2	11,336	-0.02%
2021/01/25	1	49.05	0	0.00	48.60	1	11,053	0.01%
2021/01/22	1	46.95	27	46.14	48.10	-26	10,747	-0.24%
2021/01/21	20	45.35	0	0.00	45.35	20	10,434	0.19%
2021/01/20	0	0.00	1	44.60	43.35	-1	10,307	-0.01%
2021/01/15	4	45.61	2	44.55	44.30	2	10,066	0.02%
2021/01/13	0	0.00	3	45.92	46.05	-3	9,753	-0.03%
2021/01/12	0	0.00	2	46.00	46.30	-2	9,641	-0.02%
2021/01/11	0	0.00	6	47.38	47.80	-6	9,521	-0.06%
2021/01/08	4	47.85	0	0.00	47.45	4	9,504	0.04%
2021/01/07	1	48.15	0	0.00	48.15	1	9,418	0.01%
2021/01/06	3	49.70	9	47.82	47.05	-6	9,411	-0.06%
2021/01/05	1	49.05	19	49.58	49.00	-18	9,338	-0.19%
2021/01/04	22	48.48	5	49.02	48.50	17	8,979	0.19%
2020/12/31	0	0.00	1	45.55	45.80	-1	8,581	-0.01%
2020/12/30	2	45.80	0	0.00	45.95	2	8,502	0.02%
2020/12/29	3	46.00	27	46.14	45.65	-24	8,427	-0.28%
2020/12/28	24	46.25	11	46.28	46.65	13	8,355	0.16%
2020/12/25	1	45.10	0	0.00	45.30	1	8,273	0.01%
2020/12/24	1	45.95	3	46.40	45.45	-2	8,225	-0.02%
2020/12/23	10	46.21	2	46.08	45.85	8	8,175	0.10%
2020/12/22	14	48.52	27	47.11	45.50	-13	8,084	-0.16%
2020/12/21	12	46.62	27	45.72	48.20	-15	7,859	-0.19%
2020/12/18	28	48.25	0	0.00	46.10	28	7,645	0.37%
2020/12/17	0	0.00	23	46.20	46.30	-23	7,137	-0.32%
2020/12/16	27	46.42	1	46.70	46.90	26	6,983	0.37%
2020/12/15	0	0.00	22	43.95	43.80	-22	6,570	-0.33%
2020/12/14	10	44.70	37	45.25	46.00	-27	6,367	-0.42%
2020/12/11	47	44.97	19	44.95	45.40	28	6,225	0.45%
2020/12/10	17	43.12	7	42.91	43.45	10	5,707	0.18%
2020/12/09	3	42.20	0	0.00	42.20	3	5,573	0.05%
2020/12/07	0	0.00	2	42.95	42.90	-2	5,773	-0.03%
2020/12/04	2	42.90	0	0.00	43.05	2	5,885	0.03%
2020/12/03	10	42.80	1	43.00	42.75	9	5,731	0.16%
2020/12/02	1	42.65	21	42.60	42.55	-20	5,636	-0.35%
2020/12/01	21	42.45	0	0.00	42.50	21	5,581	0.38%
2020/11/26	0	0.00	2	42.05	41.95	-2	5,804	-0.03%
2020/11/25	0	0.00	1	41.25	41.90	-1	5,880	-0.02%
2020/11/24	5	42.85	0	0.00	42.10	5	6,174	0.08%
2020/11/23	0	0.00	3	42.90	42.80	-3	6,054	-0.05%
2020/11/20	2	41.78	6	40.78	41.90	-4	5,885	-0.07%
2020/11/19	6	40.73	47	40.14	40.70	-41	5,592	-0.73%
2020/11/18	11	39.77	10	40.05	39.95	1	5,521	0.02%
2020/11/17	3	39.15	0	0.00	38.90	3	5,601	0.05%
2020/11/13	0	0.00	10	39.35	39.35	-10	6,110	-0.16%
2020/11/09	0	0.00	4	39.94	39.80	-4	7,407	-0.05%
2020/11/06	4	40.08	0	0.00	39.30	4	7,464	0.05%
2020/11/05	1	40.20	1	39.95	39.30	0	7,547	0.00%
2020/10/15	0	0.00	5	39.40	39.50	-5	8,647	-0.06%
2020/10/14	7	39.54	2	39.70	39.65	5	8,656	0.06%
2020/10/08	6	39.00	7	38.21	38.35	-1	8,979	-0.01%
2020/10/07	12	38.89	3	38.70	38.70	9	9,186	0.10%
2020/10/06	1	38.95	1	39.05	39.05	0	9,384	0.00%
2020/09/28	5	37.94	0	0.00	37.90	5	10,155	0.05%
2020/09/25	2	37.83	0	0.00	37.60	2	10,413	0.02%
2020/09/24	3	38.87	0	0.00	38.55	3	10,511	0.03%
2020/09/23	2	39.60	0	0.00	39.55	2	10,802	0.02%
2020/09/22	4	39.53	0	0.00	40.05	4	11,084	0.04%
2020/09/21	1	40.20	0	0.00	40.20	1	11,099	0.01%
2020/09/15	7	41.86	1	42.40	41.65	6	11,338	0.05%
2020/09/14	2	41.80	5	41.62	41.70	-3	11,693	-0.03%
2020/09/10	3	41.85	7	42.09	40.80	-4	12,189	-0.03%
2020/09/09	2	40.93	2	41.00	41.15	0	12,078	0.00%
2020/09/07	2	40.10	0	0.00	40.10	2	12,136	0.02%
2020/08/31	3	41.25	0	0.00	41.20	3	13,354	0.02%
2020/08/28	1	41.70	1	41.65	41.40	0	13,442	0.00%
2020/08/26	0	0.00	21	39.68	39.80	-21	13,449	-0.16%
2020/08/25	21	39.91	0	0.00	40.10	21	13,704	0.15%
2020/08/21	5	38.20	5	38.45	38.50	0	14,062	0.00%
2020/08/20	2	37.28	4	39.40	38.50	-2	14,188	-0.01%
2020/08/19	2	40.13	6	40.10	40.10	-4	14,272	-0.03%
2020/08/17	2	44.30	12	43.85	43.50	-10	15,335	-0.07%
2020/08/14	2	43.75	21	43.97	43.55	-19	15,665	-0.12%
2020/08/13	30	43.06	66	43.61	44.00	-36	16,035	-0.22%
2020/08/12	0	0.00	3	41.20	40.90	-3	15,663	-0.02%
2020/08/11	3	41.25	0	0.00	41.30	3	15,714	0.02%
2020/08/10	2	41.85	2	42.13	40.60	0	15,931	0.00%
2020/07/30	49	41.55	8	40.99	41.40	41	17,869	0.23%
2020/07/29	8	40.66	1	40.75	40.90	7	17,928	0.04%
2020/07/24	1	41.95	1	42.45	41.30	0	17,873	0.00%
2020/07/23	0	0.00	3	42.55	42.00	-3	17,960	-0.02%
2020/07/22	7	42.06	59	42.62	42.80	-52	18,107	-0.29%
2020/07/21	0	0.00	18	41.35	41.50	-18	17,986	-0.10%
2020/07/20	0	0.00	2	39.20	39.65	-2	17,840	-0.01%
2020/07/17	3	40.33	8	40.30	39.85	-5	17,837	-0.03%
2020/07/16	7	43.17	3	42.98	43.25	4	17,635	0.02%
2020/07/15	20	42.50	0	0.00	42.50	20	17,423	0.11%
2020/07/14	59	42.77	24	43.61	42.50	35	17,379	0.20%
2020/07/13	30	43.96	97	43.64	44.50	-67	17,295	-0.39%
2020/07/10	11	42.64	7	42.51	42.50	4	17,133	0.02%
2020/07/08	5	43.49	5	43.80	43.85	0	16,649	0.00%
2020/07/07	1	44.25	1	44.05	43.50	0	16,597	0.00%
2020/07/06	0	0.00	10	44.15	44.00	-10	16,597	-0.06%
2020/07/03	0	0.00	7	43.64	43.00	-7	16,418	-0.04%
2020/07/02	18	43.31	26	42.29	43.95	-8	16,271	-0.05%
2020/07/01	32	42.23	11	42.04	41.95	21	15,947	0.13%
2020/06/30	2	40.65	0	0.00	40.60	2	15,644	0.01%
2020/06/29	0	0.00	3	40.55	40.65	-3	15,658	-0.02%
2020/06/23	1	41.00	2	40.83	40.65	-1	15,686	-0.01%
2020/06/22	1	40.80	0	0.00	40.55	1	15,677	0.01%
2020/06/19	6	40.68	4	41.24	40.50	2	15,803	0.01%
2020/06/18	5	39.37	2	39.63	40.60	3	15,511	0.02%
2020/06/17	5	38.40	19	38.69	38.40	-14	15,081	-0.09%
2020/06/16	20	38.42	0	0.00	38.75	20	15,016	0.13%
2020/06/12	0	0.00	6	38.25	37.95	-6	14,993	-0.04%
2020/06/11	12	37.98	14	38.65	38.20	-2	14,908	-0.01%
2020/06/10	3	37.73	6	37.80	38.05	-3	14,791	-0.02%
2020/06/09	14	38.10	13	38.22	37.35	1	14,569	0.01%
2020/06/08	0	0.00	1	41.25	40.55	-1	13,891	-0.01%
2020/06/05	0	0.00	7	40.49	40.80	-7	13,694	-0.05%
2020/06/04	9	40.77	3	40.77	40.35	6	13,703	0.04%
2020/06/03	92	41.05	30	42.00	41.10	62	13,553	0.46%
2020/06/02	0	0.00	2	41.55	41.00	-2	13,320	-0.02%
2020/06/01	6	41.61	5	41.80	41.85	1	13,121	0.01%
2020/05/29	1	40.80	0	0.00	40.60	1	12,818	0.01%
2020/05/28	1	41.45	2	41.48	40.55	-1	12,660	-0.01%
2020/05/27	21	42.43	22	41.97	41.60	-1	12,319	-0.01%
2020/05/26	0	0.00	25	42.54	41.70	-25	12,135	-0.21%
2020/05/25	63	41.97	41	41.86	42.30	22	11,780	0.19%
2020/05/22	45	39.83	47	39.94	39.80	-2	11,043	-0.02%
2020/05/21	12	38.87	50	38.86	38.85	-38	10,233	-0.37%
2020/05/20	134	37.94	185	37.72	39.05	-51	9,765	-0.52%	大買/大賣/
2020/05/19	2	37.03	4	36.88	36.30	-2	9,161	-0.02%
2020/05/18	0	0.00	10	35.75	36.10	-10	8,953	-0.11%
2020/05/15	2	35.70	0	0.00	35.80	2	8,840	0.02%
2020/05/14	1	36.95	9	37.20	36.50	-8	8,503	-0.09%
2020/05/13	2	36.65	10	36.98	37.45	-8	8,158	-0.10%
2020/05/12	9	35.62	49	35.16	35.85	-40	7,777	-0.51%
2020/05/11	45	34.62	6	34.31	34.90	39	7,351	0.53%
2020/05/08	12	33.38	33	33.44	33.00	-21	6,940	-0.30%
2020/05/07	20	31.94	3	31.65	31.95	17	6,412	0.27%
2020/05/06	6	31.50	4	31.13	31.25	2	6,293	0.03%
2020/04/30	1	31.00	0	0.00	31.00	1	6,073	0.02%
2020/04/28	1	31.05	7	31.00	30.95	-6	6,023	-0.10%
2020/04/27	132	29.87	14	30.10	30.80	118	5,969	1.98%	大買/鉅額交易
2020/04/24	11	28.94	8	28.90	28.95	3	5,749	0.05%
2020/04/23	4	28.30	2	28.45	28.35	2	5,699	0.04%
2020/04/22	1	27.20	2	27.65	28.10	-1	5,707	-0.02%
2020/04/21	3	28.15	2	28.35	27.80	1	5,660	0.02%
2020/04/20	0	0.00	7	29.00	28.85	-7	5,640	-0.12%
2020/04/17	7	29.39	0	0.00	28.75	7	5,625	0.12%
2020/04/16	0	0.00	7	28.52	29.10	-7	5,528	-0.13%
2020/04/15	6	28.12	5	28.20	28.15	1	5,394	0.02%
2020/04/14	1	27.90	1	27.80	27.90	0	5,394	0.00%
2020/04/10	2	27.90	0	0.00	27.80	2	5,406	0.04%
2020/04/09	1	27.60	5	27.67	27.60	-4	5,419	-0.07%
2020/04/08	5	26.77	0	0.00	26.80	5	5,307	0.09%
2020/04/07	2	25.65	5	25.80	25.90	-3	5,205	-0.06%
2020/04/06	5	25.14	0	0.00	25.20	5	5,157	0.10%
2020/03/31	0	0.00	5	25.40	24.70	-5	5,167	-0.10%
2020/03/30	6	24.73	1	25.00	25.10	5	5,085	0.10%
2020/03/25	7	24.99	46	24.72	24.30	-39	4,773	-0.82%
2020/03/24	40	23.75	0	0.00	23.75	40	4,530	0.88%
2020/03/19	0	0.00	16	22.33	21.00	-16	4,364	-0.37%
2020/03/18	9	22.73	4	22.73	22.40	5	4,298	0.12%
2020/03/17	3	22.17	0	0.00	22.00	3	4,367	0.07%
2020/03/16	2	23.20	1	23.25	23.70	1	4,396	0.02%
2020/03/13	6	23.87	0	0.00	25.00	6	4,384	0.14%
2020/03/12	0	0.00	17	26.28	26.15	-17	4,318	-0.39%
2020/03/11	0	0.00	2	28.25	28.25	-2	4,250	-0.05%
2020/03/10	8	28.19	0	0.00	28.40	8	4,285	0.19%
2020/03/09	2	29.48	0	0.00	29.00	2	4,176	0.05%
2020/03/04	0	0.00	8	30.25	30.30	-8	4,292	-0.19%
2020/03/03	1	30.55	0	0.00	30.55	1	4,397	0.02%
2020/03/02	1	30.55	0	0.00	30.60	1	4,476	0.02%
2020/02/27	1	31.65	1	31.50	30.90	0	4,561	0.00%
2020/02/26	2	30.90	0	0.00	31.05	2	4,704	0.04%
2020/02/25	1	30.90	0	0.00	31.10	1	5,137	0.02%
2020/02/20	1	31.10	0	0.00	31.05	1	5,187	0.02%
2020/02/18	0	0.00	2	30.65	30.85	-2	5,200	-0.04%
2020/02/14	5	30.39	0	0.00	30.30	5	5,232	0.10%
2020/02/13	0	0.00	21	29.94	30.15	-21	5,292	-0.40%
2020/02/12	21	29.81	0	0.00	29.80	21	5,426	0.39%
2020/02/10	1	28.90	0	0.00	29.15	1	5,744	0.02%
2020/02/05	2	29.25	0	0.00	29.35	2	6,321	0.03%
2020/02/03	0	0.00	12	28.92	29.35	-12	6,363	-0.19%
2020/01/31	12	29.85	0	0.00	29.75	12	6,368	0.19%
2020/01/30	1	28.90	0	0.00	29.00	1	6,404	0.02%
2020/01/13	0	0.00	5	30.75	30.75	-5	6,421	-0.08%
2020/01/09	3	30.70	0	0.00	30.60	3	6,472	0.05%
2020/01/07	5	31.30	0	0.00	31.10	5	6,774	0.07%
2020/01/06	0	0.00	53	31.56	31.65	-53	7,065	-0.75%
2020/01/03	3	31.40	30	32.16	31.70	-27	7,075	-0.38%
2020/01/02	30	31.86	5	31.65	31.90	25	7,116	0.35%
2019/12/30	5	31.20	0	0.00	31.05	5	7,215	0.07%
2019/12/27	0	0.00	1	31.35	31.15	-1	7,464	-0.01%
2019/12/17	4	30.80	3	31.10	30.95	1	7,381	0.01%
2019/12/16	3	31.00	0	0.00	31.00	3	7,349	0.04%
2019/12/13	8	30.33	0	0.00	30.20	8	7,288	0.11%
2019/12/12	3	30.35	0	0.00	30.20	3	7,172	0.04%
2019/12/04	0	0.00	3	31.58	31.90	-3	6,846	-0.04%
2019/12/03	3	31.95	0	0.00	31.65	3	6,889	0.04%
2019/12/02	2	31.60	0	0.00	31.30	2	6,883	0.03%
2019/11/25	5	33.18	6	33.14	32.60	-1	6,607	-0.02%
2019/11/22	31	32.54	29	32.88	32.55	2	6,450	0.03%
2019/11/19	1	32.30	3	32.22	32.00	-2	6,753	-0.03%
2019/11/11	1	33.00	3	32.98	32.55	-2	6,729	-0.03%
2019/11/08	10	32.90	10	32.86	32.85	0	6,584	0.00%
2019/11/07	5	31.65	4	31.85	31.75	1	6,266	0.02%
2019/11/06	0	0.00	15	32.13	32.15	-15	6,253	-0.24%
2019/11/05	16	32.74	51	32.34	32.75	-35	6,175	-0.57%
2019/11/04	116	31.76	39	31.76	32.05	77	5,941	1.30%	大買/
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/30	5	30.20	0	0.00	30.00	5	5,678	0.09%
2019/10/24	0	0.00	5	31.70	31.75	-5	5,522	-0.09%
2019/10/23	0	0.00	1	31.70	31.50	-1	5,547	-0.02%
2019/10/22	0	0.00	21	32.26	32.00	-21	5,538	-0.38%
2019/10/21	21	32.05	1	31.60	32.05	20	5,473	0.37%
2019/10/15	10	31.20	14	31.35	30.90	-4	5,293	-0.08%
2019/10/14	13	31.18	1	30.85	31.00	12	5,017	0.24%
2019/10/09	0	0.00	10	30.30	30.70	-10	4,732	-0.21%
2019/10/08	0	0.00	4	30.73	30.70	-4	4,734	-0.08%
2019/10/07	8	30.73	6	30.58	30.90	2	4,709	0.04%
2019/10/03	18	29.98	32	29.93	30.10	-14	4,570	-0.31%
2019/10/02	7	28.70	0	0.00	29.40	7	4,302	0.16%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/25	1	28.90	0	0.00	28.90	1	4,321	0.02%
2019/09/23	0	0.00	10	28.67	28.65	-10	4,361	-0.23%
2019/09/19	10	28.30	0	0.00	28.35	10	4,363	0.23%
2019/09/18	10	28.50	0	0.00	28.50	10	4,383	0.23%
2019/09/12	1	28.95	0	0.00	29.00	1	4,640	0.02%
2019/09/10	0	0.00	5	28.40	29.00	-5	4,647	-0.11%
2019/09/06	5	29.30	0	0.00	29.40	5	4,527	0.11%
2019/09/05	8	29.50	0	0.00	29.20	8	4,627	0.17%
2019/09/04	0	0.00	53	29.23	29.35	-53	4,608	-1.15%
2019/09/03	0	0.00	18	28.78	28.95	-18	4,617	-0.39%
2019/08/30	2	28.10	0	0.00	27.90	2	4,556	0.04%
2019/08/29	13	28.07	0	0.00	27.90	13	4,525	0.29%
2019/08/28	9	28.11	0	0.00	28.05	9	4,513	0.20%
2019/08/27	8	28.50	0	0.00	28.00	8	4,599	0.17%
2019/08/26	53	28.17	13	28.03	28.10	40	4,548	0.88%
2019/08/23	33	30.31	20	30.40	30.30	13	4,475	0.29%
2019/08/22	18	31.13	0	0.00	30.80	18	4,316	0.42%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/19	5	33.79	5	33.95	33.85	0	3,993	0.00%
2019/08/16	10	32.80	10	32.95	32.80	0	4,127	0.00%
2019/08/15	11	32.63	10	32.95	32.50	1	4,190	0.02%
2019/08/14	0	0.00	20	33.05	32.70	-20	4,184	-0.48%
2019/08/13	4	31.40	0	0.00	32.35	4	4,226	0.09%
2019/08/12	1	32.25	0	0.00	32.25	1	4,264	0.02%
2019/08/07	6	32.12	0	0.00	31.60	6	4,338	0.14%
2019/08/06	6	31.25	0	0.00	32.00	6	4,444	0.14%
2019/08/05	4	32.34	0	0.00	32.25	4	4,458	0.09%
2019/07/31	0	0.00	2	34.30	34.40	-2	4,588	-0.04%
2019/07/30	5	33.70	5	34.01	34.00	0	4,598	0.00%
2019/07/24	0	0.00	10	35.15	35.35	-10	4,741	-0.21%
2019/07/23	12	34.80	0	0.00	34.75	12	4,753	0.25%
2019/07/19	0	0.00	5	34.80	34.70	-5	4,859	-0.10%
2019/07/12	0	0.00	1	35.40	35.25	-1	5,313	-0.02%
2019/07/11	0	0.00	4	35.05	34.65	-4	5,449	-0.07%
2019/07/09	5	33.80	0	0.00	33.70	5	5,638	0.09%
2019/07/05	0	0.00	7	34.41	34.55	-7	5,925	-0.12%
2019/07/04	7	34.63	6	34.52	34.60	1	6,265	0.02%
2019/07/02	0	0.00	37	34.17	33.95	-37	6,845	-0.54%
2019/07/01	36	33.98	10	33.90	34.05	26	6,896	0.38%
2019/06/24	1	34.00	1	33.80	33.75	0	7,343	0.00%
2019/06/21	7	33.96	40	34.12	33.60	-33	7,380	-0.45%
2019/06/20	120	33.33	94	33.42	33.70	26	7,327	0.35%	大買/
2019/06/18	0	0.00	11	32.25	32.15	-11	7,757	-0.14%
2019/06/14	0	0.00	19	32.55	32.20	-19	7,933	-0.24%
2019/06/13	2	33.10	8	32.81	32.65	-6	7,961	-0.08%
2019/06/11	6	31.92	10	31.72	31.70	-4	7,877	-0.05%
2019/06/10	10	31.50	0	0.00	31.55	10	8,020	0.12%
2019/06/03	30	31.02	0	0.00	31.05	30	8,323	0.36%
2019/05/31	0	0.00	2	32.05	32.00	-2	8,202	-0.02%
2019/05/30	10	32.05	15	32.24	31.95	-5	8,176	-0.06%
2019/05/29	23	32.23	16	32.54	32.70	7	8,135	0.09%
2019/05/27	3	29.95	0	0.00	30.95	3	8,098	0.04%
2019/05/24	6	30.62	0	0.00	30.25	6	8,087	0.07%
2019/05/23	38	30.73	30	30.80	30.80	8	8,036	0.10%
2019/05/22	7	32.39	0	0.00	32.05	7	7,867	0.09%
2019/05/20	0	0.00	1	33.90	33.65	-1	7,855	-0.01%
2019/05/15	1	33.55	0	0.00	33.50	1	7,953	0.01%
2019/05/14	0	0.00	3	31.60	32.60	-3	7,996	-0.04%
2019/05/10	0	0.00	2	34.00	33.95	-2	7,912	-0.03%
2019/05/09	20	35.31	20	35.05	35.05	0	7,883	0.00%
2019/05/08	2	36.25	0	0.00	36.60	2	7,993	0.03%
2019/05/06	0	0.00	5	37.16	36.70	-5	8,284	-0.06%
2019/05/03	5	38.08	2	37.50	37.90	3	8,241	0.04%
2019/05/02	2	37.10	0	0.00	37.40	2	8,187	0.02%
2019/04/26	2	37.30	0	0.00	37.00	2	8,183	0.02%
2019/04/23	0	0.00	10	37.35	37.80	-10	8,109	-0.12%
2019/04/22	105	37.90	100	38.00	37.80	5	8,045	0.06%	大買/
2019/04/19	121	38.27	143	38.31	38.35	-22	8,029	-0.27%	大買/大賣/
2019/04/18	5	38.26	25	37.86	37.35	-20	7,983	-0.25%
2019/04/17	19	38.23	26	37.96	37.50	-7	7,919	-0.09%
2019/04/16	12	37.41	34	37.65	37.35	-22	7,788	-0.28%
2019/04/15	38	37.30	44	37.03	37.15	-6	7,682	-0.08%
2019/04/12	28	36.38	3	36.32	36.30	25	7,588	0.33%
2019/04/11	6	36.43	4	36.70	36.20	2	7,488	0.03%
2019/04/10	10	37.38	13	37.47	37.25	-3	7,275	-0.04%
2019/04/09	68	37.11	107	37.01	37.20	-39	6,956	-0.56%	大賣/
2019/04/08	47	35.42	11	35.25	35.95	36	6,570	0.55%
2019/04/03	1	34.85	0	0.00	34.50	1	6,398	0.02%
2019/04/02	6	34.18	0	0.00	34.15	6	6,334	0.09%
2019/04/01	4	34.00	0	0.00	33.95	4	6,285	0.06%
2019/03/29	2	34.95	15	35.10	34.50	-13	6,158	-0.21%
2019/03/28	16	34.40	5	34.41	34.60	11	6,093	0.18%
2019/03/27	2	33.60	1	33.80	33.65	1	6,233	0.02%
2019/03/25	0	0.00	1	33.80	33.75	-1	6,341	-0.02%
2019/03/21	16	35.34	37	35.41	35.10	-21	6,491	-0.32%
2019/03/20	20	34.33	2	34.45	34.55	18	7,202	0.25%
2019/03/18	4	34.10	0	0.00	34.10	4	7,276	0.05%
2019/03/13	0	0.00	11	35.20	34.05	-11	7,331	-0.15%
2019/03/12	11	34.40	19	34.36	34.70	-8	7,213	-0.11%
2019/03/11	8	33.34	11	33.15	33.55	-3	7,122	-0.04%
2019/03/08	0	0.00	9	32.38	32.35	-9	7,322	-0.12%
2019/03/06	10	32.55	0	0.00	32.60	10	7,460	0.13%
2019/03/05	0	0.00	11	33.05	32.75	-11	7,619	-0.14%
2019/03/04	5	33.15	5	33.15	32.70	0	7,753	0.00%
2019/02/26	14	32.29	0	0.00	32.20	14	8,037	0.17%
2019/02/25	5	33.25	0	0.00	33.15	5	8,041	0.06%
2019/02/22	0	0.00	20	32.75	32.95	-20	8,149	-0.25%
2019/02/19	20	33.10	12	32.98	33.00	8	8,725	0.09%
2019/02/15	0	0.00	13	32.44	32.45	-13	8,974	-0.14%
2019/02/14	2	33.70	3	32.88	32.95	-1	9,148	-0.01%
2019/02/13	3	33.20	0	0.00	33.00	3	9,185	0.03%
2019/02/12	0	0.00	3	32.85	32.40	-3	9,372	-0.03%
2019/02/11	41	32.52	38	32.61	32.60	3	9,569	0.03%
2019/01/29	4	32.40	4	32.28	32.45	0	9,548	0.00%
2019/01/28	20	32.04	97	31.87	32.10	-77	9,420	-0.82%
2019/01/25	17	30.62	1	30.80	30.80	16	9,325	0.17%
2019/01/24	0	0.00	10	30.05	29.90	-10	9,306	-0.11%
2019/01/18	5	28.90	0	0.00	29.55	5	9,444	0.05%
2019/01/17	5	29.80	0	0.00	29.20	5	9,525	0.05%
2019/01/15	12	30.35	0	0.00	30.30	12	9,452	0.13%
2019/01/11	0	0.00	10	30.40	29.55	-10	9,515	-0.11%
2019/01/10	15	31.03	12	30.72	30.70	3	9,456	0.03%
2019/01/09	7	30.58	1	30.25	30.55	6	9,464	0.06%
2019/01/08	2	30.55	2	29.85	29.80	0	9,483	0.00%
2019/01/07	1	29.90	0	0.00	29.60	1	9,469	0.01%
2019/01/04	0	0.00	2	29.00	29.00	-2	9,580	-0.02%
2019/01/02	10	30.30	0	0.00	30.25	10	9,698	0.10%
2018/12/28	1	30.15	0	0.00	30.15	1	9,760	0.01%
2018/12/27	88	30.97	81	30.82	30.25	7	9,932	0.07%
2018/12/26	5	30.60	5	31.20	30.25	0	9,965	0.00%
2018/12/25	0	0.00	53	29.88	30.25	-53	10,109	-0.52%
2018/12/22	0	0.00	3	30.00	30.05	-3	10,402	-0.03%
2018/12/21	13	29.24	10	30.38	30.50	3	10,443	0.03%
2018/12/20	39	30.41	25	29.70	29.70	14	10,349	0.14%
2018/12/19	1	32.20	0	0.00	31.85	1	10,170	0.01%
2018/12/18	78	31.90	78	31.81	31.90	0	10,041	0.00%
2018/12/17	40	32.20	0	0.00	32.20	40	10,053	0.40%
2018/12/13	263	35.23	211	34.77	33.50	52	9,881	0.53%	大買/大賣/
2018/12/12	0	0.00	12	32.26	32.60	-12	8,813	-0.14%
2018/12/11	39	32.41	32	32.27	32.00	7	8,820	0.08%
2018/12/10	1	30.60	0	0.00	30.70	1	8,730	0.01%
2018/12/05	0	0.00	40	33.05	32.70	-40	8,855	-0.45%
2018/12/04	0	0.00	16	33.55	33.45	-16	8,873	-0.18%
2018/12/03	57	33.65	6	33.18	33.50	51	8,805	0.58%
2018/11/30	9	31.86	0	0.00	31.70	9	8,545	0.11%
2018/11/27	50	32.00	66	32.11	32.40	-16	8,626	-0.19%
2018/11/26	20	31.00	15	30.99	31.45	5	8,659	0.06%
2018/11/23	2	30.08	4	30.13	29.85	-2	8,610	-0.02%
2018/11/21	0	0.00	3	32.00	32.25	-3	8,561	-0.04%
2018/11/20	7	31.97	7	32.06	31.60	0	8,677	0.00%
2018/11/19	3	32.03	3	32.68	32.00	0	8,643	0.00%
2018/11/16	10	31.78	16	32.12	32.00	-6	8,521	-0.07%
2018/11/15	0	0.00	4	30.94	30.40	-4	8,445	-0.05%
2018/11/14	8	30.18	16	29.94	30.40	-8	8,442	-0.09%
2018/11/13	15	29.16	13	29.01	29.30	2	8,313	0.02%
2018/11/12	0	0.00	48	29.00	28.20	-48	8,185	-0.59%
2018/11/09	31	27.65	21	28.16	28.30	10	8,118	0.12%
2018/11/08	1	27.90	10	27.90	27.90	-9	8,008	-0.11%
2018/11/05	0	0.00	5	25.92	26.05	-5	8,003	-0.06%
2018/11/02	5	26.82	0	0.00	26.30	5	8,026	0.06%
2018/10/31	0	0.00	2	23.70	24.40	-2	7,903	-0.03%
2018/10/30	2	23.55	0	0.00	23.50	2	7,954	0.03%
2018/10/26	7	22.50	0	0.00	22.55	7	8,112	0.09%
2018/10/15	27	24.50	0	0.00	24.50	27	9,156	0.29%
2018/10/11	4	23.65	0	0.00	23.60	4	9,310	0.04%
2018/10/09	5	26.20	0	0.00	26.20	5	9,330	0.05%
2018/10/08	2	26.50	0	0.00	26.65	2	9,758	0.02%
2018/10/05	13	27.60	1	27.60	26.20	12	9,945	0.12%
2018/10/04	0	0.00	4	28.15	28.00	-4	10,587	-0.04%
2018/10/03	40	28.36	40	28.20	28.20	0	11,209	0.00%
2018/10/02	54	29.36	52	28.95	28.95	2	11,130	0.02%
2018/10/01	0	0.00	1	31.65	31.50	-1	10,872	-0.01%
2018/09/28	1	31.75	0	0.00	31.30	1	10,923	0.01%
2018/09/27	0	0.00	23	31.88	31.80	-23	10,889	-0.21%
2018/09/26	23	32.31	0	0.00	32.05	23	10,852	0.21%
2018/09/21	5	31.20	0	0.00	31.05	5	10,816	0.05%
2018/09/19	1	31.50	0	0.00	31.30	1	10,761	0.01%
2018/09/17	3	32.23	18	32.24	32.00	-15	10,634	-0.14%
2018/09/14	16	32.59	23	31.86	32.50	-7	10,701	-0.07%
2018/09/13	26	31.73	6	31.75	31.65	20	10,654	0.19%
2018/09/12	9	31.21	0	0.00	31.00	9	10,627	0.08%
2018/09/11	3	31.35	0	0.00	31.95	3	10,650	0.03%
2018/09/10	1	32.05	2	32.40	32.05	-1	10,611	-0.01%
2018/09/07	0	0.00	1	33.50	33.30	-1	10,656	-0.01%
2018/09/06	1	34.60	0	0.00	34.50	1	10,654	0.01%
2018/09/05	1	34.35	1	34.65	34.50	0	10,714	0.00%
2018/09/04	7	36.20	7	36.19	36.00	0	10,692	0.00%
2018/09/03	2	37.20	2	36.48	35.80	0	10,587	0.00%
2018/08/31	0	0.00	6	36.81	36.70	-6	10,639	-0.06%
2018/08/30	2	36.45	1	36.35	36.20	1	10,625	0.01%
2018/08/29	0	0.00	2	36.10	35.70	-2	10,814	-0.02%
2018/08/27	41	35.45	41	35.48	35.15	0	10,920	0.00%
2018/08/24	1	33.80	3	33.80	33.80	-2	10,953	-0.02%
2018/08/23	2	34.30	0	0.00	34.10	2	10,966	0.02%
2018/08/22	5	33.82	10	34.82	33.75	-5	10,906	-0.05%
2018/08/21	8	35.19	0	0.00	35.40	8	11,046	0.07%
2018/08/20	4	35.20	0	0.00	34.50	4	11,315	0.04%
2018/08/17	1	36.85	1	36.20	36.00	0	11,326	0.00%
2018/08/16	23	36.92	0	0.00	36.65	23	11,348	0.20%
2018/08/15	5	38.00	22	37.13	37.90	-17	11,589	-0.15%
2018/08/14	19	36.58	0	0.00	36.85	19	12,134	0.16%
2018/08/13	10	34.80	10	35.50	35.50	0	12,287	0.00%
2018/08/08	1	38.65	0	0.00	38.60	1	12,387	0.01%
2018/08/06	0	0.00	8	38.79	38.35	-8	12,517	-0.06%
2018/08/03	8	38.49	0	0.00	39.00	8	12,550	0.06%
2018/08/01	0	0.00	76	39.88	39.10	-76	12,681	-0.60%
2018/07/31	76	39.15	0	0.00	39.25	76	12,843	0.59%
2018/07/30	63	39.91	74	40.09	38.85	-11	13,019	-0.08%
2018/07/27	21	40.05	293	40.41	40.05	-272	12,973	-2.10%	大賣/鉅額交易
2018/07/26	323	40.61	38	40.26	40.70	285	12,803	2.23%	大買/鉅額交易
2018/07/25	0	0.00	43	38.65	37.90	-43	12,359	-0.35%
2018/07/24	41	38.20	2	38.00	38.30	39	12,307	0.32%
2018/07/23	2	38.00	21	38.08	37.60	-19	12,360	-0.15%
2018/07/20	32	38.53	13	38.28	38.35	19	12,460	0.15%
2018/07/18	2	37.95	72	38.45	37.80	-70	12,405	-0.56%
2018/07/17	71	38.71	31	38.82	38.90	40	12,362	0.32%
2018/07/16	309	38.59	273	38.66	38.65	36	12,343	0.29%	大買/大賣/
2018/07/13	2	37.65	4	37.85	37.05	-2	11,991	-0.02%
2018/07/12	90	37.32	92	37.61	37.55	-2	11,975	-0.02%
2018/07/11	29	37.07	66	36.26	37.15	-37	11,380	-0.33%
2018/07/10	26	32.58	2	33.48	33.80	24	10,879	0.22%
2018/07/06	6	31.25	0	0.00	31.20	6	11,464	0.05%
2018/07/05	0	0.00	11	32.72	32.25	-11	11,945	-0.09%
2018/07/04	11	32.79	0	0.00	32.70	11	12,447	0.09%
2018/06/29	0	0.00	27	34.23	33.90	-27	13,399	-0.20%
2018/06/28	27	33.74	0	0.00	33.70	27	13,502	0.20%
2018/06/25	9	34.21	9	34.49	33.80	0	13,903	0.00%
2018/06/22	1	33.80	35	33.15	33.20	-34	13,990	-0.24%
2018/06/21	35	33.63	0	0.00	33.50	35	14,047	0.25%
2018/06/19	1	34.00	2	34.75	33.75	-1	14,119	-0.01%
2018/06/15	2	35.70	23	35.31	35.20	-21	14,158	-0.15%
2018/06/14	0	0.00	14	35.19	34.85	-14	14,071	-0.10%
2018/06/13	1	35.00	18	34.99	34.70	-17	14,041	-0.12%
2018/06/12	53	36.06	22	35.67	35.45	31	14,084	0.22%
2018/06/11	0	0.00	64	35.89	35.40	-64	13,952	-0.46%
2018/06/08	8	36.00	2	35.58	35.85	6	13,940	0.04%
2018/06/06	79	36.37	0	0.00	35.70	79	13,746	0.57%
2018/06/04	2	36.55	66	37.07	36.30	-64	13,518	-0.47%
2018/06/01	248	36.00	180	36.05	36.20	68	13,373	0.51%	大買/大賣/
2018/05/29	1	34.90	25	35.01	35.20	-24	13,382	-0.18%
2018/05/28	27	35.01	14	34.77	34.90	13	13,185	0.10%
2018/05/25	1	34.00	10	34.10	33.10	-9	12,886	-0.07%
2018/05/24	0	0.00	101	34.01	34.00	-101	12,837	-0.79%	大賣/鉅額交易
2018/05/23	103	34.32	2	34.43	34.05	101	12,805	0.79%	大買/鉅額交易
2018/05/22	25	35.01	55	33.89	35.20	-30	12,626	-0.24%
2018/05/21	27	31.46	0	0.00	32.00	27	12,098	0.22%
2018/05/18	29	31.14	16	31.47	30.60	13	11,960	0.11%
2018/05/17	5	30.88	0	0.00	30.85	5	11,992	0.04%
2018/05/16	3	32.13	0	0.00	31.50	3	12,003	0.02%
2018/05/15	0	0.00	19	31.98	31.90	-19	12,099	-0.16%
2018/05/14	24	32.32	5	32.21	31.75	19	12,428	0.15%
2018/05/11	3	31.55	19	31.96	31.50	-16	12,508	-0.13%
2018/05/10	26	32.36	10	32.48	32.20	16	12,735	0.13%
2018/05/09	0	0.00	20	32.05	31.40	-20	13,108	-0.15%
2018/05/08	46	31.80	26	31.91	31.55	20	14,501	0.14%
2018/05/07	7	32.03	7	31.20	31.20	0	14,808	0.00%
2018/05/02	4	33.60	4	33.40	33.00	0	14,712	0.00%
2018/04/30	10	33.09	1	33.10	33.05	9	14,683	0.06%
2018/04/27	2	32.70	1	32.70	32.30	1	14,913	0.01%
2018/04/26	0	0.00	5	34.58	32.00	-5	15,227	-0.03%
2018/04/25	12	34.98	7	35.13	34.50	5	15,131	0.03%
2018/04/24	3	34.75	6	34.35	34.00	-3	15,052	-0.02%
2018/04/23	2	34.80	8	34.13	33.60	-6	14,844	-0.04%
2018/04/20	2	35.05	12	35.19	34.65	-10	14,749	-0.07%
2018/04/19	11	35.44	0	0.00	35.00	11	14,655	0.08%
2018/04/18	13	35.64	0	0.00	34.70	13	14,658	0.09%
2018/04/17	5	36.26	32	37.08	35.50	-27	14,648	-0.18%
2018/04/16	40	37.19	14	37.36	37.60	26	14,689	0.18%
2018/04/12	11	36.49	12	36.64	36.20	-1	14,567	-0.01%
2018/04/11	13	36.47	7	35.30	35.30	6	14,156	0.04%
2018/04/10	5	38.73	5	38.20	38.20	0	13,821	0.00%
2018/04/09	47	42.14	0	0.00	40.50	47	13,502	0.35%
2018/04/03	16	45.25	6	45.00	45.00	10	13,180	0.08%
2018/03/31	0	0.00	32	50.90	49.80	-32	12,835	-0.25%
2018/03/30	36	50.40	4	50.48	50.00	32	12,756	0.25%
2018/03/28	1	48.90	3	49.20	48.90	-2	12,459	-0.02%
2018/03/27	3	50.00	3	49.70	49.85	0	12,570	0.00%
2018/03/26	8	48.53	8	48.64	48.40	0	12,396	0.00%
2018/03/22	3	48.80	3	48.53	48.55	0	12,284	0.00%
2018/03/21	2	48.50	2	48.70	48.50	0	12,226	0.00%
2018/03/19	1	47.15	1	47.35	46.90	0	12,264	0.00%
2018/03/16	0	0.00	3	46.90	47.10	-3	12,420	-0.02%
2018/03/13	1	45.80	0	0.00	46.00	1	12,882	0.01%
2018/03/12	0	0.00	6	46.48	45.60	-6	13,218	-0.05%
2018/03/09	6	45.93	6	44.84	45.95	0	13,279	0.00%
2018/03/08	8	45.09	0	0.00	44.60	8	13,215	0.06%
2018/03/07	0	0.00	5	45.00	44.15	-5	13,213	-0.04%
2018/03/06	7	45.37	3	45.18	45.50	4	13,345	0.03%
2018/03/05	2	44.90	1	45.00	44.30	1	13,349	0.01%
2018/03/02	5	44.16	6	44.25	44.55	-1	13,462	-0.01%
2018/03/01	2	46.70	0	0.00	46.10	2	13,309	0.02%
2018/02/27	1	48.00	0	0.00	47.25	1	13,353	0.01%
2018/02/26	0	0.00	3	48.13	47.60	-3	13,472	-0.02%
2018/02/23	12	48.11	3	48.03	47.80	9	13,931	0.06%
2018/02/22	3	48.57	7	48.85	48.10	-4	14,128	-0.03%
2018/02/21	10	48.87	3	49.25	50.50	7	14,260	0.05%
2018/02/09	1	45.40	0	0.00	46.50	1	15,312	0.01%
2018/02/08	2	47.00	1	47.40	47.50	1	16,522	0.01%
2018/02/07	5	49.15	14	49.15	49.00	-9	17,249	-0.05%
2018/02/06	12	44.08	0	0.00	46.50	12	17,155	0.07%
2018/02/05	4	48.01	1	48.15	48.50	3	16,883	0.02%
2018/02/02	3	50.10	2	50.40	49.70	1	16,783	0.01%
2018/02/01	7	53.09	7	53.26	51.40	0	16,594	0.00%
2018/01/31	55	55.57	61	55.89	53.10	-6	16,249	-0.04%
2018/01/30	92	52.90	101	53.00	53.10	-9	14,707	-0.06%	大賣/
2018/01/29	26	51.74	9	51.26	51.50	17	14,188	0.12%
2018/01/25	1	50.30	1	51.70	49.50	0	14,094	0.00%
2018/01/24	3	50.37	1	51.10	51.20	2	14,062	0.01%
2018/01/23	3	51.73	76	54.11	50.30	-73	14,143	-0.52%
2018/01/22	146	52.53	107	52.87	53.40	39	13,899	0.28%	大買/大賣/
2018/01/19	3	48.75	0	0.00	48.80	3	13,640	0.02%
2018/01/16	1	48.10	1	48.15	48.15	0	13,914	0.00%
2018/01/15	1	49.10	0	0.00	48.60	1	13,971	0.01%
2018/01/12	0	0.00	3	51.00	49.95	-3	13,983	-0.02%
2018/01/11	7	50.40	1	50.50	49.45	6	13,887	0.04%
2018/01/10	8	49.14	10	49.02	49.40	-2	13,737	-0.01%
2018/01/09	0	0.00	9	46.50	46.90	-9	13,549	-0.07%
2018/01/08	11	47.30	4	47.33	47.50	7	13,458	0.05%
2018/01/05	0	0.00	1	46.20	46.30	-1	13,568	-0.01%
2018/01/04	2	45.60	3	45.93	45.80	-1	13,668	-0.01%
2018/01/03	3	46.02	4	46.29	46.35	-1	13,721	-0.01%
2018/01/02	4	45.95	1	45.60	45.55	3	13,633	0.02%