元太 (8069)-凱基-松山券商分點個股進出

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

元太

(8069)

可現股當沖

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

立即追蹤
本地時間: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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	17.3	212.27	31	215.90	210.00	-13.7	8,213	-0.17%
2024/04/29	29	221.36	42	222.77	220.50	-13	8,180	-0.16%
2024/04/26	16	225.69	53	227.68	227.50	-37	8,103	-0.46%
2024/04/25	40	214.33	13	217.08	216.50	27	8,015	0.34%
2024/04/24	42.2	211.33	17	211.65	209.00	25.2	7,906	0.32%
2024/04/23	2	209.50	24	209.71	208.00	-22	7,910	-0.28%
2024/04/22	7.4	207.85	39	208.46	207.00	-31.7	7,885	-0.40%
2024/04/19	17.2	217.59	25	216.44	215.00	-7.8	7,795	-0.10%
2024/04/18	40.1	229.93	23	227.28	225.50	17.1	7,695	0.22%
2024/04/17	133.2	229.10	15	232.70	229.00	118.2	7,574	1.56%	大買/鉅額交易
2024/04/16	0	238.00	3	237.67	237.00	-3	7,500	-0.04%
2024/04/15	1	242.50	1	244.00	241.00	0	7,467	0.00%
2024/04/12	3	239.50	2.1	243.41	245.00	1	7,483	0.01%
2024/04/11	3	237.67	8	237.81	242.00	-5	7,431	-0.07%
2024/04/10	3	236.00	16	239.25	240.00	-13	7,391	-0.18%
2024/04/09	4	226.01	0	0.00	231.00	4	7,358	0.05%
2024/04/08	3	230.83	1	233.50	232.00	2	7,348	0.03%
2024/04/03	0	0.00	7	227.29	227.00	-7	7,334	-0.10%
2024/04/02	13	227.38	24	229.17	230.00	-11	7,325	-0.15%
2024/04/01	20	231.65	18	230.56	231.50	2	7,508	0.03%
2024/03/29	23	230.78	14	232.29	229.00	9	7,556	0.12%
2024/03/28	10	228.50	0	0.00	227.00	10	7,624	0.13%
2024/03/27	3	229.50	0	0.00	228.00	3	7,924	0.04%
2024/03/26	2	232.50	0	0.00	229.50	2	7,926	0.03%
2024/03/25	1	231.50	1	231.50	237.00	0	7,892	0.00%
2024/03/22	12	236.58	0	0.00	236.50	12	7,858	0.15%
2024/03/20	4	240.00	4	241.75	238.50	0	7,913	0.00%
2024/03/19	3	239.83	1	240.50	239.50	2	7,963	0.03%
2024/03/18	2	239.50	6	244.33	244.50	-4	7,934	-0.05%
2024/03/15	2	235.75	4	235.63	234.00	-2	7,914	-0.03%
2024/03/14	3	233.67	3.1	236.15	235.50	-0.1	7,900	0.00%
2024/03/13	4	232.75	1	230.50	230.50	3	7,846	0.04%
2024/03/12	3	231.67	4	236.50	236.00	-1	7,793	-0.01%
2024/03/11	1	220.00	2	229.75	229.50	-1	7,722	-0.01%
2024/03/08	17	228.43	20	228.20	222.50	-3	7,635	-0.04%
2024/03/07	3	237.50	3	239.17	240.00	0	7,314	0.00%
2024/03/06	3	238.83	1	239.59	241.00	2	7,264	0.03%
2024/03/05	15	241.17	0	0.00	241.00	15	7,259	0.21%
2024/03/04	7	251.50	10	250.35	246.50	-3	7,191	-0.04%
2024/03/01	17	248.68	45.3	247.28	253.00	-28.3	7,109	-0.40%
2024/02/29	2	244.50	51.3	238.12	246.00	-49.3	6,948	-0.71%
2024/02/26	2	222.75	0.2	222.25	223.50	1.8	6,590	0.03%
2024/02/23	0	0.00	1	233.00	231.50	-1	6,505	-0.02%
2024/02/21	12	230.58	22	231.53	232.00	-10	6,489	-0.15%
2024/02/20	10	226.20	7	224.43	228.50	3	6,446	0.05%
2024/02/19	2	222.75	1	223.50	223.00	1	6,536	0.02%
2024/02/16	9	228.22	17	227.53	226.00	-8	6,577	-0.12%
2024/02/15	6	226.83	34.9	227.38	229.00	-28.9	6,481	-0.45%
2024/02/05	0	0.00	8.1	214.93	217.00	-8.1	6,278	-0.13%
2024/02/02	1	215.00	18	214.64	214.00	-17	6,223	-0.27%
2024/02/01	2	211.25	9	213.39	213.50	-7	6,168	-0.11%
2024/01/31	7	214.86	2.1	208.00	208.00	4.9	6,050	0.08%
2024/01/30	17	212.09	0	0.00	212.00	17	5,985	0.28%
2024/01/29	13	212.73	15	214.47	216.00	-2	5,987	-0.03%
2024/01/26	19	212.03	62.1	211.85	217.00	-43.1	5,799	-0.74%
2024/01/25	2	200.00	11.1	198.24	200.50	-9.1	5,280	-0.17%
2024/01/24	3	198.17	8	196.25	193.50	-5	5,127	-0.10%
2024/01/23	5	195.30	0	0.00	195.50	5	5,071	0.10%
2024/01/22	12	187.67	10	189.60	187.50	2	4,994	0.04%
2024/01/19	0	0.00	4	187.00	187.00	-4	4,987	-0.08%
2024/01/18	4	185.75	1	185.00	185.00	3	4,944	0.06%
2024/01/17	51.1	181.08	28	185.82	182.50	23.1	4,926	0.47%
2024/01/16	5	184.60	0	0.00	186.00	5	4,946	0.10%
2024/01/15	2	188.50	12	186.75	187.00	-10	5,088	-0.20%
2024/01/12	0	0.00	12	186.33	187.50	-12	5,205	-0.23%
2024/01/10	3.4	187.44	6	184.33	187.00	-2.6	5,293	-0.05%
2024/01/09	6.1	194.96	6	191.00	190.00	0.1	5,268	0.00%
2024/01/08	104.3	195.11	14	192.82	192.00	90.3	5,267	1.71%	大買/
2024/01/05	1	190.00	0	0.00	189.50	1	5,249	0.02%
2024/01/04	0	0.00	16	188.63	188.00	-16	5,308	-0.30%
2024/01/03	0	0.00	12	189.63	189.50	-12	5,427	-0.22%
2024/01/02	2	194.50	15	194.80	195.00	-13	5,495	-0.24%
2023/12/29	2	197.75	1	197.00	197.00	1	5,531	0.02%
2023/12/28	5	200.30	5	201.40	201.50	0	5,510	0.00%
2023/12/27	2.6	200.31	8.2	200.98	203.00	-5.6	5,510	-0.10%
2023/12/26	2	194.00	14	195.28	193.50	-12	5,340	-0.22%
2023/12/25	8	199.75	0	0.00	197.00	8	5,297	0.15%
2023/12/22	101	194.89	160.2	193.09	197.00	-59.2	5,205	-1.14%	大買/大賣/
2023/12/21	1	181.50	7	181.71	182.00	-6	4,892	-0.12%
2023/12/19	2	178.75	0	0.00	177.00	2	4,911	0.04%
2023/12/15	4	181.13	1.1	181.95	180.00	2.9	5,028	0.06%
2023/12/14	108	180.02	1	182.00	181.00	107	4,950	2.16%	大買/鉅額交易
2023/12/13	0.1	176.50	1	177.00	176.50	-0.9	4,892	-0.02%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/08	1	181.00	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	0	180.00	180.50	0	5,225	0.00%
2023/12/06	0	177.00	16	177.88	178.00	-16	5,273	-0.30%
2023/12/05	12	179.50	0	0.00	179.00	12	5,321	0.23%
2023/12/04	0	0.00	0	181.52	181.00	0	5,328	0.00%
2023/12/01	0	0.00	6	183.15	180.50	-6	5,345	-0.11%
2023/11/30	0.1	179.50	3	182.17	183.00	-3	5,332	-0.06%
2023/11/29	10	177.50	7	176.71	178.50	3	5,283	0.06%
2023/11/28	0	0.00	3	175.67	175.50	-3	5,343	-0.06%
2023/11/27	0	0.00	1	173.50	173.50	-1	5,373	-0.02%
2023/11/24	3	175.67	0	0.00	175.50	3	5,422	0.06%
2023/11/22	1	176.03	1	178.00	177.50	0	5,418	0.00%
2023/11/21	5	176.50	20	176.98	176.00	-15	5,460	-0.27%
2023/11/20	1	178.50	1.1	178.05	177.50	-0.1	5,505	0.00%
2023/11/17	3	179.50	5	179.30	181.00	-2	5,543	-0.04%
2023/11/16	38	179.72	25	178.98	180.50	13	5,583	0.23%
2023/11/15	25	180.00	3	179.00	180.00	22	5,481	0.40%
2023/11/14	1	175.00	1	175.50	175.00	0	5,551	0.00%
2023/11/13	2	174.25	1	176.00	174.50	1	6,164	0.02%
2023/11/10	1	173.50	1	174.00	173.50	0	6,445	0.00%
2023/11/09	8	170.63	12	170.63	172.50	-4	6,645	-0.06%
2023/11/08	0	171.00	1	171.00	171.00	-1	6,735	-0.01%
2023/11/07	7	169.07	0	0.00	168.50	7	6,755	0.10%
2023/11/06	5	175.70	7	176.86	173.00	-2	6,738	-0.03%
2023/11/03	1	172.50	2	174.25	173.50	-1	6,673	-0.01%
2023/11/02	0	0.00	3	172.83	172.00	-3	6,707	-0.04%
2023/11/01	0	0.00	12	169.00	169.00	-12	6,822	-0.18%
2023/10/31	0	0.00	4	169.75	168.00	-4	6,916	-0.06%
2023/10/30	0	0.00	4	169.50	169.00	-4	7,005	-0.06%
2023/10/27	0	0.00	1	170.50	169.50	-1	7,071	-0.01%
2023/10/26	3.1	168.69	0	0.00	167.00	3.1	7,216	0.04%
2023/10/25	1	173.00	2	171.25	173.00	-1	7,299	-0.01%
2023/10/24	2	167.01	13	167.77	170.00	-11	7,342	-0.15%
2023/10/23	11.1	168.69	5	169.90	168.00	6	7,307	0.08%
2023/10/20	8	174.13	2	173.00	173.00	6	7,205	0.08%
2023/10/19	15.1	178.40	3	178.00	178.50	12.1	7,130	0.17%
2023/10/17	4	178.38	1	181.00	178.50	3	7,183	0.04%
2023/10/16	4	181.50	7	180.00	179.00	-3	7,225	-0.04%
2023/10/13	22	183.86	0	0.00	183.50	22	7,266	0.30%
2023/10/12	3	184.00	3	184.00	185.00	0	7,245	0.00%
2023/10/11	9	179.67	4	181.50	181.00	5	7,233	0.07%
2023/10/06	0	0.00	3	184.67	182.00	-3	7,202	-0.04%
2023/10/05	4	181.63	4	183.25	182.50	0	7,158	0.00%
2023/10/04	0	0.00	1	178.00	178.00	-1	7,171	-0.01%
2023/10/03	3	181.00	3.1	179.52	179.50	-0.1	7,188	0.00%
2023/10/02	2	180.75	3	183.33	181.50	-1	7,202	-0.01%
2023/09/28	0	0.00	10	179.50	179.50	-10	7,258	-0.14%
2023/09/27	1	177.01	1.1	179.50	178.50	0	7,294	0.00%
2023/09/26	4	178.25	0	0.00	177.50	4	7,325	0.05%
2023/09/25	6	182.00	12	180.58	182.00	-6	7,373	-0.08%
2023/09/22	9.4	178.30	7	176.50	179.50	2.4	7,489	0.03%
2023/09/21	5.2	179.42	2	181.00	178.00	3.2	7,579	0.04%
2023/09/20	5	182.20	1	183.04	180.00	4	7,664	0.05%
2023/09/19	20	183.63	7	184.14	181.00	13	7,767	0.17%
2023/09/18	2.5	179.04	0	0.00	178.50	2.5	8,282	0.03%
2023/09/15	9	180.89	6	181.33	180.00	3	8,323	0.04%
2023/09/14	8	181.88	14	181.89	182.50	-6	8,376	-0.07%
2023/09/13	3.1	175.85	4	174.63	174.00	-0.9	8,346	-0.01%
2023/09/12	12.1	174.66	1	174.00	172.00	11.1	8,365	0.13%
2023/09/11	2	178.25	0.5	180.00	178.50	1.5	8,287	0.02%
2023/09/08	5.2	179.71	0	0.00	179.50	5.2	8,389	0.06%
2023/09/07	1	183.50	19	184.84	183.50	-18	8,546	-0.21%
2023/09/05	1	184.50	5	184.90	185.00	-4	8,865	-0.05%
2023/09/04	2	185.24	0	0.00	184.00	2	8,982	0.02%
2023/09/01	2	186.50	7	187.86	188.00	-5	9,011	-0.06%
2023/08/30	2	182.00	0	0.00	182.50	2	9,211	0.02%
2023/08/29	0	0.00	1	184.01	184.50	-1	9,456	-0.01%
2023/08/28	0	0.00	1	181.00	181.50	-1	9,482	-0.01%
2023/08/25	3.1	180.84	3	181.17	181.00	0.1	9,562	0.00%
2023/08/24	6	184.75	8	185.31	185.00	-2	9,619	-0.02%
2023/08/22	8	181.38	5	181.40	181.00	3	9,975	0.03%
2023/08/18	6	180.50	1.1	181.04	181.00	4.9	10,044	0.05%
2023/08/17	14.3	178.58	2.2	181.43	183.50	12.2	9,996	0.12%
2023/08/16	128.7	191.81	37	198.22	191.00	91.7	9,513	0.96%	大買/
2023/08/15	7.2	205.79	51	204.48	202.50	-43.8	9,446	-0.46%
2023/08/14	19.6	199.71	24	202.08	201.00	-4.4	9,624	-0.05%
2023/08/11	12	204.25	25	206.10	204.50	-13	9,901	-0.13%
2023/08/10	6.3	210.19	0	0.00	208.50	6.3	10,024	0.06%
2023/08/08	5	224.70	2	226.00	225.50	3	10,000	0.03%
2023/08/07	2	227.00	5	227.40	228.00	-3	9,996	-0.03%
2023/08/04	5.2	217.67	3	217.00	217.50	2.2	9,939	0.02%
2023/08/02	3	221.17	6	224.58	220.50	-3	9,958	-0.03%
2023/08/01	10	222.50	0	0.00	222.50	10	10,227	0.10%
2023/07/31	3	226.33	7	227.57	225.00	-4	10,323	-0.04%
2023/07/28	35.2	221.52	18.2	221.33	221.50	17	10,400	0.16%
2023/07/27	23	211.70	1	210.00	213.00	22	10,711	0.21%
2023/07/26	1.1	209.00	0	0.00	208.50	1.1	11,395	0.01%
2023/07/25	10	207.40	10	207.80	208.00	0	11,620	0.00%
2023/07/24	1.1	208.09	0	0.00	208.50	1.1	11,671	0.01%
2023/07/21	4.2	214.36	2	215.25	215.00	2.2	11,738	0.02%
2023/07/20	40.2	213.47	0	0.00	213.00	40.2	11,800	0.34%
2023/07/19	14.2	220.21	4	224.50	219.00	10.2	11,899	0.09%
2023/07/18	17.2	221.95	9.1	220.28	222.00	8.1	12,083	0.07%
2023/07/17	10	219.50	0	0.00	218.50	10	12,170	0.08%
2023/07/14	1	218.00	0	0.00	220.50	1	12,292	0.01%
2023/07/13	1	224.00	4	225.00	221.00	-3	12,382	-0.02%
2023/07/12	8	224.50	2	223.50	221.50	6	12,447	0.05%
2023/07/11	13	216.85	4.1	220.12	222.00	8.9	12,582	0.07%
2023/07/10	2	212.50	1	212.00	212.00	1	12,593	0.01%
2023/07/07	24	213.17	26	213.58	212.50	-2	12,723	-0.02%
2023/07/06	10	217.00	40.1	219.30	216.50	-30.1	12,802	-0.23%
2023/07/05	10	226.55	4	225.13	223.50	6	13,110	0.05%
2023/07/04	22	224.18	11	225.95	224.50	11	13,391	0.08%
2023/07/03	18	225.06	1	224.50	224.50	17	13,818	0.12%
2023/06/30	4.3	222.53	3.3	225.00	225.00	1	13,825	0.01%
2023/06/29	12.1	218.54	45.3	217.49	220.50	-33.2	13,824	-0.24%
2023/06/28	1	214.00	1	215.00	215.00	0	13,779	0.00%
2023/06/27	6	212.08	14	212.50	211.50	-8	13,714	-0.06%
2023/06/26	38.4	207.96	203	206.30	207.50	-164.6	13,656	-1.21%	大賣/鉅額交易
2023/06/21	51	223.78	2	222.50	222.00	49	13,254	0.37%
2023/06/20	119	224.32	45	225.17	227.00	74	13,325	0.56%	大買/
2023/06/19	77.1	228.70	23	228.35	227.50	54.1	13,442	0.40%
2023/06/16	21	232.64	19	231.92	228.50	2	13,454	0.01%
2023/06/15	44	231.48	55.1	231.60	231.00	-11.1	13,434	-0.08%
2023/06/14	65.1	235.34	23	234.80	235.00	42.1	13,455	0.31%
2023/06/13	38	236.41	106.1	237.51	241.00	-68.1	13,480	-0.50%	大賣/
2023/06/12	18	230.11	217	229.00	226.50	-199	13,457	-1.48%	大賣/鉅額交易
2023/06/09	56.1	223.49	62	226.10	227.00	-6	13,641	-0.04%
2023/06/08	27	217.31	141	218.79	216.00	-114	13,800	-0.83%	大賣/鉅額交易
2023/06/07	6	224.08	50.1	225.07	226.50	-44.1	14,437	-0.31%
2023/06/06	15	224.70	60	224.92	224.50	-45	14,667	-0.31%
2023/06/05	5	220.80	7	221.93	222.50	-2	14,787	-0.01%
2023/06/02	98.1	218.14	39.1	216.85	218.00	59	14,948	0.39%
2023/06/01	0	0.00	1	209.00	209.00	-1	15,102	-0.01%
2023/05/31	1	207.50	8	208.50	207.00	-7	15,223	-0.05%
2023/05/30	13	207.77	19	207.16	205.50	-6	15,284	-0.04%
2023/05/29	49	207.54	76.1	209.11	205.00	-27.1	15,377	-0.18%
2023/05/26	33	206.65	38	209.39	211.00	-5	15,672	-0.03%
2023/05/25	18	202.25	14	203.36	204.00	4	15,576	0.03%
2023/05/24	2	202.00	21	203.24	203.50	-19	15,794	-0.12%
2023/05/23	10	200.15	5	198.50	200.50	5	15,994	0.03%
2023/05/22	8	199.00	1	196.00	196.00	7	16,029	0.04%
2023/05/19	21	197.10	4.1	197.77	198.00	16.9	16,148	0.10%
2023/05/18	47	200.43	76.1	201.55	198.50	-29.1	16,664	-0.17%
2023/05/17	215	203.10	197	204.57	204.00	18	16,424	0.11%	大買/大賣/
2023/05/16	65.1	196.31	46.1	195.54	198.00	19	16,328	0.12%
2023/05/15	3	191.83	7	191.79	191.00	-4	16,291	-0.02%
2023/05/12	1	189.00	7	189.71	193.00	-6	16,487	-0.04%
2023/05/11	14	189.00	34	190.07	189.00	-20	16,727	-0.12%
2023/05/10	8	191.50	13	191.46	191.00	-5	16,947	-0.03%
2023/05/09	9	192.44	15	193.43	192.00	-6	17,073	-0.04%
2023/05/08	199	194.41	86	193.60	192.50	113	17,251	0.66%	大買/鉅額交易
2023/05/05	12	198.29	37	199.55	198.00	-25	17,369	-0.14%
2023/05/04	39	196.62	30.3	198.20	196.50	8.7	18,012	0.05%
2023/05/03	63	199.71	44.1	201.20	197.00	18.9	18,098	0.10%
2023/05/02	72	190.27	38.2	191.93	197.50	33.8	17,881	0.19%
2023/04/28	0	0.00	14.6	190.50	190.50	-14.6	17,603	-0.08%
2023/04/27	2	175.75	26	177.06	173.50	-24	17,597	-0.14%
2023/04/26	18.6	173.55	11.6	174.91	175.50	7	17,774	0.04%
2023/04/25	42	171.35	25	175.14	170.00	17	17,824	0.10%
2023/04/24	44	174.68	3	174.85	173.50	41	17,950	0.23%
2023/04/21	20	170.63	14	172.64	172.00	6	17,974	0.03%
2023/04/20	8	168.63	1	169.50	167.00	7	18,203	0.04%
2023/04/19	16	171.13	1	171.00	171.00	15	18,613	0.08%
2023/04/18	15	171.40	8	169.75	171.50	7	18,811	0.04%
2023/04/17	0	173.00	0	0.00	172.00	0	19,005	0.00%
2023/04/14	1	173.00	3	171.67	173.50	-2	19,254	-0.01%
2023/04/13	31	174.66	0	0.00	173.50	31	19,349	0.16%
2023/04/12	30.3	175.45	20.1	175.35	175.00	10.2	19,500	0.05%
2023/04/11	13.2	178.28	15	178.47	178.50	-1.8	19,579	-0.01%
2023/04/10	75	178.43	34.2	177.77	178.00	40.8	19,623	0.21%
2023/04/07	17	171.32	12	171.21	172.00	5	19,333	0.03%
2023/04/06	56.5	175.65	161.3	176.53	171.00	-104.8	19,087	-0.55%	大賣/鉅額交易
2023/03/31	11	184.59	8	184.50	184.50	3	18,757	0.02%
2023/03/30	26	182.73	14	182.25	184.50	12	18,956	0.06%
2023/03/29	28	180.05	28	181.89	179.50	0	18,944	0.00%
2023/03/28	0	182.00	54	182.95	182.00	-54	19,128	-0.28%
2023/03/27	54	184.52	117	184.11	185.00	-63	19,233	-0.33%	大賣/
2023/03/24	30	183.22	81	183.92	184.00	-51	19,458	-0.26%
2023/03/23	51.1	180.28	73	181.45	181.00	-21.9	19,549	-0.11%
2023/03/22	71.1	183.06	92	181.92	182.50	-20.9	20,129	-0.10%
2023/03/21	24	178.67	49	178.43	178.50	-25	20,311	-0.12%
2023/03/20	0	0.00	16	177.31	177.00	-16	20,573	-0.08%
2023/03/17	1	177.00	21	176.45	175.50	-20	20,951	-0.10%
2023/03/16	12	173.42	16	173.69	173.50	-4	21,229	-0.02%
2023/03/15	78.1	175.62	58	178.14	174.00	20.1	21,596	0.09%
2023/03/14	15.1	175.04	48	176.58	174.00	-32.9	21,825	-0.15%
2023/03/13	26.1	175.77	103	176.61	176.00	-76.9	21,869	-0.35%	大賣/
2023/03/10	36.5	180.97	26	184.54	180.00	10.5	21,694	0.05%
2023/03/09	21	202.64	7	201.14	199.50	14	21,317	0.07%
2023/03/08	151	200.84	149	199.18	201.00	2	21,404	0.01%	大買/大賣/
2023/03/07	62	205.38	188	206.65	205.00	-126	21,612	-0.58%	大賣/鉅額交易
2023/03/06	47	206.22	69	204.32	207.50	-22	21,672	-0.10%
2023/03/03	17	193.56	51	196.82	192.50	-34	21,756	-0.16%
2023/03/02	8	194.75	106.2	194.73	194.50	-98.2	22,171	-0.44%	大賣/
2023/03/01	5.5	193.77	1	195.00	193.00	4.5	22,508	0.02%
2023/02/24	194.5	195.45	38	193.62	194.50	156.5	22,873	0.68%	大買/鉅額交易
2023/02/23	46	200.86	34	200.81	202.00	12	23,262	0.05%
2023/02/22	117	202.11	29	202.36	202.00	88	24,058	0.37%	大買/
2023/02/21	86.1	209.55	129.1	207.08	210.00	-43	24,129	-0.18%	大賣/
2023/02/20	42	203.79	68	204.09	203.50	-26	24,377	-0.11%
2023/02/17	105	205.00	33	205.85	206.00	72	25,053	0.29%	大買/
2023/02/16	157	203.26	179.1	204.92	206.00	-22.1	25,127	-0.09%	大買/大賣/
2023/02/15	70	192.63	157	190.78	191.00	-87	24,963	-0.35%	大賣/
2023/02/14	250	195.28	124	199.25	194.00	126	25,384	0.50%	大買/大賣/鉅額交易
2023/02/13	17	195.50	49.1	195.22	196.50	-32.1	25,641	-0.13%
2023/02/10	28	193.38	25	193.32	193.00	3	25,850	0.01%
2023/02/09	113	195.03	62	196.00	196.50	51	26,118	0.20%	大買/
2023/02/08	134	193.74	24.1	195.89	193.00	109.9	26,283	0.42%	大買/鉅額交易
2023/02/07	113	191.25	35.1	192.39	193.00	77.9	26,566	0.29%	大買/
2023/02/06	92	193.13	98.2	193.05	191.50	-6.2	26,647	-0.02%
2023/02/03	71	193.23	82.2	192.12	190.50	-11.2	26,670	-0.04%
2023/02/02	96.1	187.97	117.2	189.12	190.50	-21.1	26,475	-0.08%	大賣/
2023/02/01	75	177.19	52	176.08	179.00	23	26,112	0.09%
2023/01/31	34	173.21	34.4	174.38	172.50	-0.4	26,147	0.00%
2023/01/30	338	174.63	196	176.31	173.50	142	26,138	0.54%	大買/大賣/鉅額交易
2023/01/17	20	176.48	36	176.58	176.00	-16	25,983	-0.06%
2023/01/16	4	175.75	46.2	175.37	176.50	-42.2	26,111	-0.16%
2023/01/13	38	172.50	20	172.33	173.00	18	26,318	0.07%
2023/01/12	51.6	174.68	37	175.31	172.00	14.6	26,425	0.06%
2023/01/11	14	174.18	1	175.50	174.00	13	26,403	0.05%
2023/01/10	24	175.44	41	176.73	173.50	-17	26,451	-0.06%
2023/01/09	56	173.01	84	176.08	172.50	-28	26,265	-0.11%
2023/01/06	20	169.83	22	168.77	172.00	-2	26,179	-0.01%
2023/01/05	56	167.63	26	169.15	165.00	30	26,179	0.11%
2023/01/04	23	172.17	19	172.92	170.00	4	26,238	0.02%
2023/01/03	2	166.00	20	168.78	170.50	-18	26,247	-0.07%
2022/12/30	34	161.68	36	164.18	161.00	-2	26,196	-0.01%
2022/12/29	90	159.61	217	159.38	164.00	-127	26,189	-0.48%	大賣/鉅額交易
2022/12/28	15	163.80	35	162.51	161.00	-20	26,216	-0.08%
2022/12/27	30	168.17	27	169.48	168.00	3	26,263	0.01%
2022/12/26	24.2	166.59	64	167.41	166.00	-39.8	26,416	-0.15%
2022/12/23	12	166.79	17	165.82	167.00	-5	26,662	-0.02%
2022/12/22	137	169.45	118	166.51	169.50	19	26,847	0.07%	大買/大賣/
2022/12/21	168	164.59	78	165.03	164.00	90	26,905	0.33%	大買/
2022/12/20	288.1	166.68	294	167.49	164.00	-5.9	26,953	-0.02%	大買/大賣/
2022/12/19	95	169.03	152	170.38	169.50	-57	27,091	-0.21%	大賣/
2022/12/16	96	170.67	52	171.41	168.00	44	27,192	0.16%
2022/12/15	276	177.56	291	178.10	177.00	-15	27,037	-0.06%	大買/大賣/
2022/12/14	246	175.10	323	173.86	178.50	-77	26,864	-0.29%	大買/大賣/
2022/12/13	219.1	168.33	179	169.56	165.00	40.1	26,294	0.15%	大買/大賣/
2022/12/12	126	169.70	223	170.51	171.00	-97	26,022	-0.37%	大買/大賣/
2022/12/09	338	171.77	335	169.13	170.00	3	25,876	0.01%	大買/大賣/
2022/12/08	180.1	170.20	118	169.97	169.50	62.1	25,677	0.24%	大買/大賣/
2022/12/07	246.1	174.76	87	176.66	172.00	159.1	25,533	0.62%	大買/鉅額交易
2022/12/06	227	184.82	220	184.96	181.50	7	25,368	0.03%	大買/大賣/
2022/12/05	190	185.52	131	184.00	186.00	59	25,288	0.23%	大買/大賣/
2022/12/02	53	178.95	45	178.72	181.00	8	25,249	0.03%
2022/12/01	56	179.03	47.5	180.92	177.50	8.5	25,343	0.03%
2022/11/30	34	175.81	36	176.31	181.00	-2	25,232	-0.01%
2022/11/29	126	179.95	80	180.89	177.00	46	25,069	0.18%	大買/
2022/11/28	14.1	181.54	18	181.58	184.00	-3.9	24,844	-0.02%
2022/11/25	55.1	178.41	85	179.41	177.50	-29.9	24,664	-0.12%
2022/11/24	55.6	174.14	65	175.03	178.00	-9.5	24,408	-0.04%
2022/11/23	97	167.78	233	167.20	169.00	-136	24,076	-0.56%	大賣/鉅額交易
2022/11/22	178	163.90	175	165.11	163.50	3	23,799	0.01%	大買/大賣/
2022/11/21	263	163.53	131	162.14	164.00	132	23,469	0.56%	大買/大賣/鉅額交易
2022/11/18	327	173.43	309	175.23	170.00	18	22,849	0.08%	大買/大賣/
2022/11/17	189	187.84	182.4	188.23	188.50	6.6	22,015	0.03%	大買/大賣/
2022/11/16	150	180.69	150	179.17	182.50	0	21,904	0.00%	大買/大賣/
2022/11/15	162.3	181.58	42	183.76	178.50	120.3	21,782	0.55%	大買/鉅額交易
2022/11/14	12	192.00	26	193.21	193.50	-14	21,755	-0.06%
2022/11/11	64	190.65	55	191.99	189.50	9	22,085	0.04%
2022/11/10	92	190.55	83	190.33	185.00	9	21,815	0.04%
2022/11/09	49	196.76	57	199.58	195.00	-8	21,644	-0.04%
2022/11/08	80	205.67	85	209.83	203.00	-5	21,457	-0.02%
2022/11/07	51	210.42	117	210.17	208.00	-66	21,297	-0.31%	大賣/
2022/11/04	134.4	210.09	92	211.78	217.00	42.4	20,999	0.20%	大買/
2022/11/03	48	208.43	188.4	208.01	212.50	-140.4	20,765	-0.68%	大賣/鉅額交易
2022/11/02	50	200.00	56	201.06	200.50	-6	20,781	-0.03%
2022/11/01	111	205.29	11.1	204.54	202.00	99.9	20,920	0.48%	大買/
2022/10/31	146	205.98	80	208.81	205.50	66	20,907	0.32%	大買/
2022/10/28	78	201.52	182.1	202.09	207.00	-104.1	20,928	-0.50%	大賣/鉅額交易
2022/10/27	136	189.03	111	191.16	196.00	25	20,654	0.12%	大買/大賣/
2022/10/26	74	181.53	49	185.09	186.00	25	20,510	0.12%
2022/10/25	126	182.06	60	183.43	182.50	66	20,514	0.32%	大買/
2022/10/24	51	186.14	44	186.84	185.00	7	20,460	0.03%
2022/10/21	70	191.97	119	191.98	183.50	-49	20,432	-0.24%	大賣/
2022/10/20	97.1	196.99	109	197.00	200.50	-12	20,179	-0.06%	大賣/
2022/10/19	115	202.32	103	205.79	201.00	12	20,098	0.06%	大買/大賣/
2022/10/18	99	206.34	46	205.99	205.00	53	20,078	0.26%
2022/10/17	99.6	200.22	113.6	198.01	205.00	-14	20,107	-0.07%	大賣/
2022/10/14	103	209.40	157	210.66	206.50	-54	19,989	-0.27%	大買/大賣/
2022/10/13	113	201.32	125	205.31	200.00	-12	19,795	-0.06%	大買/大賣/
2022/10/12	134	200.16	69	201.59	207.00	65	19,691	0.33%	大買/
2022/10/11	82	208.87	64	209.74	201.00	18	19,656	0.09%
2022/10/07	40	220.03	34.1	219.85	221.00	6	19,904	0.03%
2022/10/06	39	215.21	58	217.18	218.00	-19	20,385	-0.09%
2022/10/05	13.7	221.38	102.7	219.90	219.00	-89	20,750	-0.43%	大賣/
2022/10/04	83	215.16	64	213.27	218.50	19	21,066	0.09%
2022/10/03	112.7	209.23	139.6	208.90	209.00	-27	21,333	-0.13%	大買/大賣/
2022/09/30	73	206.98	91.1	206.17	212.00	-18.1	21,793	-0.08%
2022/09/29	137.1	206.45	156	205.47	206.50	-19	22,711	-0.08%	大買/大賣/
2022/09/28	83.3	208.02	120.8	211.81	205.50	-37.5	23,035	-0.16%	大賣/
2022/09/27	9	216.50	7	218.43	219.00	2	23,768	0.01%
2022/09/26	14	216.54	73	219.18	215.50	-59	24,268	-0.24%
2022/09/23	62	231.28	33	231.95	227.00	29	24,475	0.12%
2022/09/22	30	233.18	57	238.35	238.50	-27	24,749	-0.11%
2022/09/21	128	233.57	49	232.89	234.50	79	24,902	0.32%	大買/
2022/09/20	20	234.77	51	235.77	235.50	-31	25,011	-0.12%
2022/09/19	56	234.07	54	233.03	234.00	2	25,194	0.01%
2022/09/16	52	235.54	56	235.88	234.50	-4	25,504	-0.02%
2022/09/15	62	242.32	59	243.42	240.00	3	26,060	0.01%
2022/09/14	113	241.60	10	241.95	242.50	103	26,125	0.39%	大買/鉅額交易
2022/09/13	65.6	246.32	89	247.65	248.50	-23.5	26,249	-0.09%
2022/09/12	66	240.87	102	246.86	237.50	-36	26,185	-0.14%	大賣/
2022/09/08	19	237.16	74	235.59	240.50	-55	26,324	-0.21%
2022/09/07	131	227.82	99	226.08	228.50	32	26,382	0.12%	大買/
2022/09/06	90	236.94	61	238.92	232.50	29	26,387	0.11%
2022/09/05	38	243.16	163	243.69	243.00	-125	26,468	-0.47%	大賣/鉅額交易
2022/09/02	64	241.02	59	240.32	242.00	5	26,588	0.02%
2022/09/01	99	235.43	203	235.87	233.50	-104	26,784	-0.39%	大賣/鉅額交易
2022/08/31	112	241.67	78	246.41	239.50	34	26,958	0.13%	大買/
2022/08/30	87	243.61	26	242.63	247.00	61	26,980	0.23%
2022/08/29	74	235.43	21	239.36	240.50	53	27,013	0.20%
2022/08/26	133	241.41	58	243.79	240.00	75	27,221	0.28%	大買/
2022/08/25	110	243.88	164.1	248.00	244.00	-54.1	27,195	-0.20%	大買/大賣/
2022/08/24	252	242.85	18	244.17	241.00	234	27,382	0.85%	大買/鉅額交易
2022/08/23	155	240.81	116	241.56	243.50	39	27,788	0.14%	大買/大賣/
2022/08/22	91	245.24	114.1	243.65	243.50	-23.1	28,218	-0.08%	大賣/
2022/08/19	149	246.08	143	245.24	241.50	6	28,532	0.02%	大買/大賣/
2022/08/18	51	224.61	74	227.45	238.00	-23	28,229	-0.08%
2022/08/17	593	217.54	527	216.26	216.50	66	28,012	0.24%	大買/大賣/
2022/08/16	156	214.63	339	215.30	217.00	-183	28,013	-0.65%	大買/大賣/鉅額交易
2022/08/15	235	207.62	134.2	208.34	211.50	100.9	28,004	0.36%	大買/大賣/
2022/08/12	50	197.13	38	196.82	198.00	12	28,163	0.04%
2022/08/11	11	199.77	26	200.29	197.00	-15	28,840	-0.05%
2022/08/10	9	196.61	32	196.63	196.50	-23	29,292	-0.08%
2022/08/09	80	195.63	89.1	197.77	201.00	-9.1	29,733	-0.03%
2022/08/08	41	199.38	29.2	200.39	205.00	11.9	29,733	0.04%
2022/08/05	33	191.53	47	191.69	195.00	-14	29,821	-0.05%
2022/08/04	9	185.89	93	183.05	188.00	-84	29,883	-0.28%
2022/08/03	35	183.04	68	183.62	181.00	-33	30,183	-0.11%
2022/08/02	67	184.97	26	184.87	186.00	41	30,199	0.14%
2022/08/01	74	189.68	45	190.70	189.50	29	30,270	0.10%
2022/07/29	33	194.03	51	193.51	195.50	-18	30,443	-0.06%
2022/07/28	21.1	191.26	42	192.12	191.00	-20.9	30,465	-0.07%
2022/07/27	30	185.58	40	185.33	187.00	-10	30,360	-0.03%
2022/07/26	45	188.43	117	187.92	186.50	-72	30,392	-0.24%	大賣/
2022/07/25	42	187.31	132.1	185.07	185.50	-90.1	30,679	-0.29%	大賣/
2022/07/22	176	188.94	24	189.00	188.00	152	30,740	0.49%	大買/鉅額交易
2022/07/21	80	184.68	109	184.83	186.00	-29	30,751	-0.09%	大賣/
2022/07/20	187	182.37	74	182.63	180.50	113	30,838	0.37%	大買/鉅額交易
2022/07/19	29.1	175.45	50	176.64	174.50	-20.9	30,855	-0.07%
2022/07/18	64	177.73	23	177.09	176.00	41	30,902	0.13%
2022/07/15	77	174.25	65	175.00	176.50	12	30,939	0.04%
2022/07/14	91	169.90	104.2	171.13	175.50	-13.2	30,749	-0.04%	大賣/
2022/07/13	114	171.46	92	169.35	166.00	22	30,353	0.07%	大買/
2022/07/12	44.1	163.95	113	165.88	168.50	-68.9	29,951	-0.23%	大賣/
2022/07/11	86	168.73	115	168.69	166.50	-29	29,701	-0.10%	大賣/
2022/07/08	97.1	169.82	69	171.05	170.50	28.1	29,604	0.09%
2022/07/07	213	162.20	158	163.75	168.00	55	29,163	0.19%	大買/大賣/
2022/07/06	70	161.56	46	160.92	160.50	24	28,192	0.09%
2022/07/05	164.1	163.69	163	165.39	162.00	1.1	27,920	0.00%	大買/大賣/
2022/07/04	43	167.73	35	168.41	170.00	8	27,225	0.03%
2022/07/01	89.1	175.46	17.4	172.88	170.00	71.6	26,936	0.27%
2022/06/30	85	200.99	47	195.84	188.50	38	26,824	0.14%
2022/06/29	25	202.28	53	205.61	209.00	-28	26,768	-0.10%
2022/06/28	37.1	204.24	57	204.26	205.00	-19.9	27,221	-0.07%
2022/06/27	115.1	202.94	97	203.75	204.00	18.1	27,511	0.07%	大買/
2022/06/24	64	195.88	95	196.39	196.00	-31	27,640	-0.11%
2022/06/23	124	195.76	172	196.96	197.00	-48	27,833	-0.17%	大買/大賣/
2022/06/22	230	192.20	179	190.91	188.50	51	28,270	0.18%	大買/大賣/
2022/06/21	124	194.94	57.1	194.65	199.00	66.9	28,926	0.23%	大買/
2022/06/20	15	195.77	43	200.20	192.50	-28	29,007	-0.10%
2022/06/17	66	198.17	39	196.69	204.50	27	29,177	0.09%
2022/06/16	26	202.06	89	207.04	201.00	-63	28,823	-0.22%
2022/06/15	101	205.68	75	207.25	203.50	26	29,010	0.09%	大買/
2022/06/14	54	206.77	42	208.11	211.00	12	29,119	0.04%
2022/06/13	99	210.65	47	214.34	208.50	52	28,965	0.18%
2022/06/10	21	216.21	153	214.56	219.00	-132	28,896	-0.46%	大賣/鉅額交易
2022/06/09	44.1	210.96	165	209.59	212.00	-120.9	28,690	-0.42%	大賣/鉅額交易
2022/06/08	103	203.99	210	202.51	206.50	-107	28,613	-0.37%	大買/大賣/鉅額交易
2022/06/07	176	198.65	50.1	201.64	200.50	125.9	28,659	0.44%	大買/鉅額交易
2022/06/06	91	202.64	86.1	207.46	202.50	4.9	28,801	0.02%
2022/06/02	18	210.25	96	210.29	209.00	-78	28,755	-0.27%
2022/06/01	16	209.38	117	210.11	209.50	-101	28,898	-0.35%	大賣/鉅額交易
2022/05/31	239	204.22	68	206.56	203.00	171	28,582	0.60%	大買/鉅額交易
2022/05/30	294	208.76	98.3	211.90	207.00	195.8	28,155	0.70%	大買/鉅額交易
2022/05/27	49	206.84	70.1	206.49	212.50	-21	27,660	-0.08%
2022/05/26	31	198.21	42	199.10	198.00	-11	27,239	-0.04%
2022/05/25	41	194.66	37	193.57	195.00	4	28,257	0.01%
2022/05/24	44.1	193.35	63	194.62	191.00	-19	28,262	-0.07%
2022/05/23	84	196.21	82	197.45	194.50	2	28,328	0.01%
2022/05/20	67	199.56	72	200.80	200.50	-5	28,185	-0.02%
2022/05/19	106	192.61	171	191.72	200.50	-65	27,834	-0.23%	大買/大賣/
2022/05/18	495	188.19	482	189.01	193.50	13	27,147	0.05%	大買/大賣/
2022/05/17	145	180.96	200.6	182.15	186.50	-55.6	26,881	-0.21%	大買/大賣/
2022/05/16	44	176.41	169	175.73	178.50	-125	26,522	-0.47%	大賣/鉅額交易
2022/05/13	94	165.41	112	166.53	169.00	-18	26,300	-0.07%	大賣/
2022/05/12	129.2	166.10	52	166.53	165.50	77.2	26,146	0.30%	大買/
2022/05/11	181	175.86	160.1	176.03	173.00	20.9	26,127	0.08%	大買/大賣/
2022/05/10	29.2	169.16	17.1	169.88	173.00	12.1	26,129	0.05%
2022/05/09	69	171.07	31	170.50	170.00	38	26,308	0.14%
2022/05/06	62.2	166.82	39	169.78	172.50	23.2	26,350	0.09%
2022/05/05	23	171.22	32.2	171.43	173.50	-9.2	26,415	-0.03%
2022/05/04	59.2	168.46	27	170.11	167.00	32.2	26,359	0.12%
2022/05/03	16.5	172.44	14.1	174.68	171.50	2.4	26,392	0.01%
2022/04/29	40	175.18	59	177.26	174.00	-19	26,523	-0.07%
2022/04/28	54	170.50	20	172.05	169.50	34	26,444	0.13%
2022/04/27	14.1	174.07	42	170.13	175.00	-27.9	26,567	-0.11%
2022/04/26	34.1	172.12	41	173.91	175.00	-6.9	26,696	-0.03%
2022/04/25	52	170.62	184	171.14	169.50	-132	26,938	-0.49%	大賣/鉅額交易
2022/04/22	103	181.39	77.1	182.80	180.50	25.9	26,942	0.10%	大買/
2022/04/21	113.6	184.29	220	184.64	185.00	-106.4	27,071	-0.39%	大買/大賣/鉅額交易
2022/04/20	300	181.72	199.1	182.61	179.00	100.9	27,297	0.37%	大買/大賣/
2022/04/19	183	177.57	195.1	177.79	177.00	-12.1	27,306	-0.04%	大買/大賣/
2022/04/18	94	170.94	119	170.12	169.50	-25	27,393	-0.09%	大賣/
2022/04/15	170.1	171.30	131	175.10	170.50	39.1	27,735	0.14%	大買/大賣/
2022/04/14	79.1	177.41	172	176.33	179.50	-92.9	28,304	-0.33%	大賣/
2022/04/13	85	172.66	40	173.68	173.00	45	28,427	0.16%
2022/04/12	78	167.94	7	168.64	169.50	71	28,619	0.25%
2022/04/11	74.1	167.17	126	169.60	168.00	-51.9	28,722	-0.18%	大賣/
2022/04/08	34	173.01	120	172.54	174.50	-86	28,998	-0.30%	大賣/
2022/04/07	69	170.26	107	170.93	168.00	-38	28,841	-0.13%	大賣/
2022/04/06	221	176.56	38.2	176.78	176.50	182.9	28,591	0.64%	大買/鉅額交易
2022/04/01	131	179.41	121.1	179.74	180.50	9.9	28,306	0.03%	大買/大賣/
2022/03/31	295	186.07	183.1	185.93	185.00	111.9	28,140	0.40%	大買/大賣/鉅額交易
2022/03/30	54	178.44	56	179.20	179.50	-2	28,215	-0.01%
2022/03/29	105	177.79	72.1	177.47	179.50	32.9	27,933	0.12%	大買/
2022/03/28	118	176.23	187.1	176.33	181.50	-69.1	27,650	-0.25%	大買/大賣/
2022/03/25	149	175.32	183.9	176.68	177.00	-34.9	27,280	-0.13%	大買/大賣/
2022/03/24	136	163.80	225	162.27	172.50	-89	26,557	-0.34%	大買/大賣/
2022/03/23	83	154.16	63.3	156.15	157.00	19.7	25,865	0.08%
2022/03/22	65	150.72	28.4	150.49	153.00	36.6	26,108	0.14%
2022/03/21	14	145.32	48	145.63	144.50	-34	25,879	-0.13%
2022/03/18	50	144.56	53	144.47	145.50	-3	26,077	-0.01%
2022/03/17	127	138.10	113	137.23	140.00	14	25,941	0.05%	大買/大賣/
2022/03/16	11.2	130.76	52	129.50	130.00	-40.9	25,870	-0.16%
2022/03/15	112.3	130.48	53	129.43	126.50	59.3	26,235	0.23%	大買/
2022/03/14	73	131.22	69	133.54	136.00	4	26,500	0.02%
2022/03/11	17	132.35	30	130.13	132.00	-13	26,591	-0.05%
2022/03/10	46.1	134.79	26	131.75	131.00	20.1	26,570	0.08%
2022/03/09	42	133.32	116	131.17	134.50	-74	26,616	-0.28%	大賣/
2022/03/08	94	132.48	117	135.75	130.00	-23	26,447	-0.09%	大賣/
2022/03/07	40.3	138.58	48	141.99	138.00	-7.7	26,398	-0.03%
2022/03/04	12	148.42	29	145.43	147.00	-17	26,573	-0.06%
2022/03/03	11	147.55	9	146.89	146.50	2	26,961	0.01%
2022/03/02	27	147.22	28	147.00	146.50	-1	27,141	0.00%
2022/03/01	9	148.94	33	150.80	150.00	-24	27,201	-0.09%
2022/02/25	11	151.18	23.1	152.25	147.50	-12.1	27,962	-0.04%
2022/02/24	17	150.26	29	151.07	147.00	-12	26,920	-0.04%
2022/02/23	4	152.13	41.4	151.82	152.50	-37.4	27,583	-0.14%
2022/02/22	40	146.00	48	145.94	146.00	-8	28,880	-0.03%
2022/02/21	10	148.10	17.2	147.71	149.00	-7.2	28,897	-0.02%
2022/02/18	41	146.54	33	146.05	146.00	8	28,964	0.03%
2022/02/17	9	145.06	81	145.14	146.00	-72	28,875	-0.25%
2022/02/16	9	141.44	23.1	141.24	140.50	-14.1	28,656	-0.05%
2022/02/15	92.5	139.98	17	141.85	138.00	75.5	28,612	0.26%
2022/02/14	125.2	141.84	116	142.29	141.50	9.2	28,361	0.03%	大買/大賣/
2022/02/11	41.3	148.59	28.1	148.40	148.50	13.2	28,145	0.05%
2022/02/10	133.1	155.18	26	154.10	152.00	107.1	28,105	0.38%	大買/鉅額交易
2022/02/09	112.1	157.32	9.1	158.01	156.50	103	27,722	0.37%	大買/鉅額交易
2022/02/08	59	154.16	7	154.43	154.00	52	27,684	0.19%
2022/02/07	24	154.67	37.4	153.98	157.50	-13.4	27,610	-0.05%
2022/01/26	17.4	145.41	45.1	147.35	146.50	-27.7	27,338	-0.10%
2022/01/25	44.2	149.69	45.2	151.89	147.50	-1	27,662	0.00%
2022/01/24	54	150.69	60	149.84	154.50	-6	27,855	-0.02%
2022/01/21	121.1	155.26	95	153.33	153.00	26.1	27,721	0.09%	大買/
2022/01/20	70	155.59	27	156.56	155.50	43	27,787	0.15%
2022/01/19	28.3	157.18	31	157.53	160.00	-2.7	27,546	-0.01%
2022/01/18	32	155.08	57.7	156.36	157.50	-25.7	27,586	-0.09%
2022/01/17	37.1	150.46	29	149.40	153.00	8.1	27,342	0.03%
2022/01/14	60	145.18	93	143.71	149.50	-33	27,570	-0.12%
2022/01/13	54.6	140.52	183	140.45	145.50	-128.4	27,268	-0.47%	大賣/鉅額交易
2022/01/12	24.2	145.08	30.2	144.99	146.00	-6	26,742	-0.02%
2022/01/11	58.1	148.90	52	149.33	148.00	6.1	26,472	0.02%
2022/01/10	80.3	148.02	98.1	146.09	147.00	-17.8	26,245	-0.07%
2022/01/07	75.6	154.00	73	153.65	150.00	2.6	25,915	0.01%
2022/01/06	17.1	154.25	50	156.53	158.50	-32.9	25,141	-0.13%
2022/01/05	87	156.20	83	154.33	152.00	4	24,830	0.02%
2022/01/04	83	156.50	59	157.32	156.50	24	24,805	0.10%
2022/01/03	99.1	158.56	100	156.00	155.00	-1	24,513	0.00%
2021/12/30	23	146.33	56	148.96	151.00	-33	23,918	-0.14%
2021/12/29	33	146.86	24	148.35	146.00	9	23,910	0.04%
2021/12/28	88	147.43	83	149.80	148.50	5	24,017	0.02%
2021/12/27	51	147.66	69.2	148.57	146.50	-18.2	23,982	-0.08%
2021/12/24	239.2	148.54	211	148.63	148.00	28.2	23,720	0.12%	大買/大賣/
2021/12/23	4	141.25	16.2	140.07	142.50	-12.2	22,952	-0.05%
2021/12/22	18	138.33	11	137.86	138.00	7	23,031	0.03%
2021/12/21	134.1	135.50	235	134.44	136.50	-101	23,073	-0.44%	大買/大賣/
2021/12/20	51.3	137.51	45	138.39	134.00	6.3	23,026	0.03%
2021/12/17	86.1	143.23	82	142.83	143.00	4.1	23,008	0.02%
2021/12/16	44.1	139.95	81	141.36	143.00	-36.9	22,816	-0.16%
2021/12/15	47	133.40	17	133.94	135.00	30	22,129	0.14%
2021/12/14	27	131.35	35	133.59	135.00	-8	21,914	-0.04%
2021/12/13	45	136.27	24	138.29	135.00	21	21,607	0.10%
2021/12/10	54.2	132.52	60	134.95	136.00	-5.9	21,243	-0.03%
2021/12/09	99.1	133.03	57	135.54	131.50	42.1	20,944	0.20%
2021/12/08	70	130.16	53	129.97	133.00	17	20,495	0.08%
2021/12/07	85	126.35	53	127.22	129.00	32	20,086	0.16%
2021/12/06	44	121.60	36	122.69	123.00	8	19,850	0.04%
2021/12/03	36	123.18	17	124.62	127.00	19	19,809	0.10%
2021/12/02	35	123.20	45.1	120.56	118.00	-10.1	19,497	-0.05%
2021/12/01	72	120.38	63	120.49	122.00	9	19,303	0.05%
2021/11/30	38	125.30	31	126.69	125.50	7	19,069	0.04%
2021/11/29	12	119.04	7	121.00	123.00	5	18,690	0.03%
2021/11/26	31	117.31	4.1	122.87	116.50	26.9	18,253	0.15%
2021/11/25	116	121.71	59	122.18	124.00	57	18,128	0.31%	大買/
2021/11/24	176	120.46	158	122.94	121.50	18	18,025	0.10%	大買/大賣/
2021/11/23	43.1	120.13	47	119.84	122.00	-3.9	17,380	-0.02%
2021/11/22	73	119.90	56	119.71	121.00	17	17,102	0.10%
2021/11/19	2,011.2	116.91	2,035.8	116.92	117.00	-24.6	16,077	-0.15%	大買/大賣/
2021/11/18	13	104.12	4.5	105.83	106.50	8.5	14,565	0.06%
2021/11/17	7	94.93	36	95.36	97.00	-29	14,477	-0.20%
2021/11/16	22	92.98	5	92.48	93.00	17	14,555	0.12%
2021/11/15	25	93.18	10	93.37	92.90	15	14,594	0.10%
2021/11/12	29	94.37	8	94.39	94.00	21	14,618	0.14%
2021/11/11	18	92.04	6	90.85	91.30	12	14,472	0.08%
2021/11/10	10	90.87	4	90.70	90.40	6	14,615	0.04%
2021/11/09	8	91.60	23	92.72	90.40	-15	14,599	-0.10%
2021/11/08	26	89.68	4	89.15	88.30	22	14,387	0.15%
2021/11/05	8	89.88	56	88.96	93.40	-48	14,490	-0.33%
2021/11/04	53	92.74	7	92.13	90.60	46	14,242	0.32%
2021/11/03	4	93.60	11	92.97	93.70	-7	14,336	-0.05%
2021/11/02	9	95.31	7.1	95.13	93.10	1.9	14,258	0.01%
2021/11/01	24	95.53	30	95.20	95.60	-6	13,772	-0.04%
2021/10/29	14	90.92	3.2	91.71	91.90	10.8	13,483	0.08%
2021/10/28	10.1	91.16	21	91.93	90.90	-10.9	13,464	-0.08%
2021/10/27	7	88.80	8	88.13	88.20	-1	13,179	-0.01%
2021/10/26	58	89.10	27	90.16	88.30	31	13,181	0.24%
2021/10/25	7	86.90	7	86.39	87.10	0	12,835	0.00%
2021/10/22	8	84.99	42	85.58	86.60	-34	12,899	-0.26%
2021/10/21	5	81.36	7	81.87	81.10	-2	12,593	-0.02%
2021/10/20	0	0.00	16	81.18	81.10	-16	12,804	-0.12%
2021/10/19	7	81.29	19	80.74	82.00	-12	12,849	-0.09%
2021/10/18	5	79.54	6.6	79.76	80.50	-1.6	12,887	-0.01%
2021/10/15	5	78.96	28	77.17	79.00	-23	13,101	-0.18%
2021/10/14	35	74.64	4	75.50	74.50	31	13,458	0.23%
2021/10/13	1	77.40	1	77.00	77.30	0	13,687	0.00%
2021/10/12	8	78.61	13.8	78.36	78.90	-5.8	13,570	-0.04%
2021/10/08	1	74.20	1	73.20	74.00	0	13,284	0.00%
2021/10/07	2	72.75	0	0.00	72.60	2	13,358	0.01%
2021/10/06	0	0.00	2	71.90	70.70	-2	13,536	-0.01%
2021/10/05	8.2	68.82	2	66.40	70.60	6.2	13,501	0.05%
2021/10/04	10	70.30	47	69.87	69.00	-37	13,401	-0.28%
2021/10/01	1.5	72.90	0	0.00	72.50	1.5	13,377	0.01%
2021/09/30	1.2	73.92	0.1	75.00	73.80	1.1	13,553	0.01%
2021/09/29	7.6	74.44	0	0.00	73.10	7.6	13,839	0.05%
2021/09/28	3	80.53	4	80.03	78.70	-1	13,692	-0.01%
2021/09/27	1	82.10	0	0.00	82.40	1	13,539	0.01%
2021/09/24	22	80.61	28	80.76	82.50	-6	13,495	-0.04%
2021/09/23	8	77.15	9	77.84	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	1	76.00	75.70	-1	13,293	-0.01%
2021/09/17	7	75.71	7	76.30	75.70	0	13,406	0.00%
2021/09/16	0	0.00	1	76.00	76.50	-1	13,475	-0.01%
2021/09/15	1	76.50	5	76.70	76.20	-4	13,604	-0.03%
2021/09/14	1	77.80	3	78.33	78.10	-2	13,889	-0.01%
2021/09/13	3	78.03	7	78.90	77.50	-4	14,245	-0.03%
2021/09/10	8	78.83	9	78.90	78.90	-1	14,266	-0.01%
2021/09/09	8	77.34	9	77.46	77.30	-1	14,264	-0.01%
2021/09/08	10	77.04	5	77.32	76.30	5	14,439	0.03%
2021/09/07	2	74.80	2	73.50	75.20	0	14,533	0.00%
2021/09/06	1	77.00	1	77.60	75.20	0	14,779	0.00%
2021/09/03	1	75.80	5	75.84	75.80	-4	14,783	-0.03%
2021/09/02	12	77.21	31	76.58	75.80	-19	14,745	-0.13%
2021/09/01	4	78.68	1	78.70	78.50	3	14,701	0.02%
2021/08/31	13.2	77.61	1	78.30	78.30	12.2	14,683	0.08%
2021/08/30	33	81.54	12	80.54	80.50	21	14,568	0.14%
2021/08/27	37	82.43	38	82.43	82.40	-1	14,439	-0.01%
2021/08/26	8	78.36	12	78.87	80.30	-4	14,087	-0.03%
2021/08/25	4	76.23	14	76.44	77.00	-10	14,095	-0.07%
2021/08/24	19	76.15	3	76.73	76.00	16	14,144	0.11%
2021/08/23	9	77.39	5	77.30	77.50	4	14,026	0.03%
2021/08/20	11	76.30	46	76.01	77.20	-35	13,897	-0.25%
2021/08/19	9	75.81	12	75.83	73.00	-3	13,602	-0.02%
2021/08/18	12	74.13	21	73.92	77.10	-9	13,620	-0.07%
2021/08/17	16	73.10	7	74.00	71.70	9	13,630	0.07%
2021/08/16	10	75.37	7.3	75.65	76.20	2.7	13,559	0.02%
2021/08/13	5	77.32	15	77.90	76.00	-10	13,425	-0.07%
2021/08/12	9	77.96	10	77.26	78.80	-1	13,651	-0.01%
2021/08/11	20	77.79	20	78.50	77.20	0	13,660	0.00%
2021/08/10	2	82.15	6	82.28	82.80	-4	13,480	-0.03%
2021/08/09	22	83.13	3	82.63	80.90	19	13,602	0.14%
2021/08/06	2	87.55	0	0.00	87.30	2	13,439	0.01%
2021/08/05	0	0.00	1	87.70	88.30	-1	13,551	-0.01%
2021/08/04	32	88.54	19	88.53	88.20	13	13,790	0.09%
2021/08/03	9	87.84	12.1	87.34	87.80	-3.1	13,794	-0.02%
2021/08/02	0	0.00	1	83.10	83.10	-1	13,646	-0.01%
2021/07/30	3	81.40	11	81.78	80.60	-8	13,528	-0.06%
2021/07/29	1	82.20	1	82.50	83.10	0	13,469	0.00%
2021/07/28	20	80.12	6	80.12	82.20	14	13,456	0.10%
2021/07/27	15.2	85.93	18	87.45	85.10	-2.8	13,395	-0.02%
2021/07/26	4	89.85	20	88.31	89.70	-16	13,392	-0.12%
2021/07/23	23	87.16	2	87.20	87.20	21	13,495	0.16%
2021/07/22	6.1	86.99	6	87.13	86.70	0.1	13,627	0.00%
2021/07/21	27.1	88.95	8	86.63	84.70	19.1	13,517	0.14%
2021/07/20	19	91.80	23	90.25	91.70	-4	13,586	-0.03%
2021/07/19	13	88.04	11	86.75	89.60	2	13,331	0.02%
2021/07/16	4	83.00	1	83.40	83.00	3	13,088	0.02%
2021/07/15	10	83.98	1	83.60	83.80	9	13,148	0.07%
2021/07/14	5	85.26	2	85.05	85.10	3	13,153	0.02%
2021/07/13	7	85.61	8	86.91	85.80	-1	13,029	-0.01%
2021/07/12	8	83.55	9	84.18	84.20	-1	12,905	-0.01%
2021/07/09	0	0.00	14	82.95	83.20	-14	12,932	-0.11%
2021/07/08	3	81.27	2	81.90	82.10	1	12,967	0.01%
2021/07/07	9	81.36	20	81.62	81.60	-11	12,863	-0.09%
2021/07/06	9	82.59	3	82.43	80.10	6	12,696	0.05%
2021/07/05	4.3	75.16	3	76.23	77.50	1.3	12,519	0.01%
2021/07/02	1	74.30	6	74.10	74.20	-5	12,507	-0.04%
2021/07/01	6	74.87	8	75.16	74.20	-2	12,619	-0.02%
2021/06/30	10	74.22	0	0.00	74.60	10	12,526	0.08%
2021/06/29	5	74.56	4	74.88	74.10	1	12,405	0.01%
2021/06/28	2	74.80	9	74.44	75.60	-7	12,425	-0.06%
2021/06/25	3	72.70	2	73.40	73.40	1	12,329	0.01%
2021/06/24	18	73.13	3	73.20	73.50	15	12,357	0.12%
2021/06/23	9	75.33	11	75.01	74.80	-2	12,292	-0.02%
2021/06/22	4	72.80	29	72.93	72.40	-25	12,022	-0.21%
2021/06/21	3	70.03	12	70.97	70.40	-9	11,687	-0.08%
2021/06/18	3	70.10	4	69.90	70.60	-1	11,698	-0.01%
2021/06/17	3	70.80	8	70.58	71.20	-5	11,722	-0.04%
2021/06/16	29	69.12	20	69.35	69.30	9	11,791	0.08%
2021/06/15	23	67.69	22	67.63	67.80	1	11,687	0.01%
2021/06/11	23	64.36	26	63.96	63.60	-3	11,555	-0.03%
2021/06/10	9	64.26	6	64.05	64.00	3	11,777	0.03%
2021/06/09	0	0.00	1	64.80	65.00	-1	11,889	-0.01%
2021/06/08	0	0.00	281	64.72	64.80	-281	11,937	-2.35%	大賣/鉅額交易
2021/06/07	1	63.80	57	63.88	64.10	-56	11,934	-0.47%
2021/06/04	29	64.90	0	0.00	64.30	29	11,845	0.24%
2021/06/03	0	0.00	6	65.62	65.80	-6	11,859	-0.05%
2021/06/02	328	64.40	27	65.19	64.30	301	11,861	2.54%	大買/鉅額交易
2021/06/01	12	63.59	15	63.77	64.00	-3	11,763	-0.03%
2021/05/28	1	61.20	0	0.00	61.50	1	11,730	0.01%
2021/05/27	4	61.10	4	61.40	60.80	0	11,814	0.00%
2021/05/26	5	61.40	13	61.78	62.00	-8	11,829	-0.07%
2021/05/25	2	60.15	9	60.16	62.10	-7	11,766	-0.06%
2021/05/24	12	57.36	18	56.52	57.70	-6	11,779	-0.05%
2021/05/21	6	57.75	0	0.00	57.60	6	11,816	0.05%
2021/05/20	7	57.93	15	58.61	57.50	-8	11,905	-0.07%
2021/05/19	18	56.49	8	56.41	56.80	10	11,823	0.08%
2021/05/18	8	55.41	19	55.72	55.80	-11	12,099	-0.09%
2021/05/17	17	53.55	2	53.85	52.20	15	12,110	0.12%
2021/05/14	5	56.32	6	57.20	56.80	-1	11,978	-0.01%
2021/05/13	22	56.09	19	56.02	55.20	3	11,918	0.03%
2021/05/12	6.3	54.31	29	53.95	54.50	-22.7	11,847	-0.19%
2021/05/11	4	56.38	14	55.97	55.30	-10	11,750	-0.09%
2021/05/10	4	59.75	1	59.80	59.90	3	12,020	0.02%
2021/05/07	1	61.20	7	61.30	61.40	-6	12,225	-0.05%
2021/05/06	3	60.10	1	59.20	59.00	2	12,352	0.02%
2021/05/05	7	60.20	0	0.00	58.90	7	12,507	0.06%
2021/05/04	19	62.80	15	61.37	60.50	4	12,696	0.03%
2021/05/03	10	64.80	8	65.39	63.00	2	12,729	0.02%
2021/04/29	7	68.00	3	70.60	66.40	4	12,823	0.03%
2021/04/28	4	66.90	5.2	65.38	65.70	-1.2	12,537	-0.01%
2021/04/27	4	62.53	12	62.78	62.30	-8	12,354	-0.06%
2021/04/26	796	63.23	5,282.3	62.60	62.80	-4,486.3	12,303	-36.46%	大買/大賣/鉅額交易
2021/04/23	4,502	61.40	25	59.43	61.40	4,477	11,914	37.58%	大買/鉅額交易
2021/04/22	7	56.87	5	57.44	55.90	2	11,783	0.02%
2021/04/21	21	56.81	4	57.78	57.30	17	11,799	0.14%
2021/04/20	15	57.19	25	57.10	57.40	-10	11,736	-0.09%
2021/04/19	0	0.00	4	55.70	55.60	-4	11,704	-0.03%
2021/04/16	13	55.53	5	55.52	55.20	8	11,708	0.07%
2021/04/15	0	0.00	23	55.47	56.00	-23	11,723	-0.20%
2021/04/14	11	53.19	8	53.06	52.90	3	11,656	0.03%
2021/04/13	6	54.60	6	54.57	54.00	0	11,682	0.00%
2021/04/12	36	55.25	2	55.80	54.60	34	12,037	0.28%
2021/04/09	14	55.41	4	56.18	55.30	10	12,358	0.08%
2021/04/08	2	56.55	7	57.21	57.00	-5	12,227	-0.04%
2021/04/07	1	55.40	10.5	56.04	56.70	-9.5	12,186	-0.08%
2021/04/06	2	55.10	9.2	55.14	54.90	-7.2	12,081	-0.06%
2021/04/01	4	54.70	2	54.80	55.00	2	12,093	0.02%
2021/03/31	9	54.86	2	54.60	55.10	7	12,061	0.06%
2021/03/30	16	53.90	3	54.43	54.20	13	12,004	0.11%
2021/03/29	3	54.33	2	54.70	54.20	1	12,152	0.01%
2021/03/26	5	53.82	13	54.40	54.50	-8	12,295	-0.07%
2021/03/25	23	53.42	9	53.71	53.30	14	12,454	0.11%
2021/03/24	0	0.00	3	54.03	54.30	-3	12,934	-0.02%
2021/03/23	11	53.65	1	53.80	53.40	10	13,027	0.08%
2021/03/22	15	54.65	3	54.60	54.70	12	13,350	0.09%
2021/03/19	15.2	53.74	14	54.04	54.80	1.2	13,461	0.01%
2021/03/18	4	53.50	8	53.86	53.90	-4	13,316	-0.03%
2021/03/17	17	53.24	10	53.15	52.60	7	13,694	0.05%
2021/03/16	8	52.90	9	52.80	53.50	-1	13,719	-0.01%
2021/03/15	1	51.50	10	51.38	52.10	-9	13,566	-0.07%
2021/03/12	6	49.84	1	50.40	50.40	5	13,435	0.04%
2021/03/11	2	50.20	7	50.16	51.10	-5	13,364	-0.04%
2021/03/10	9	49.38	2	49.20	49.20	7	13,455	0.05%
2021/03/09	3	49.80	2	49.35	49.40	1	13,567	0.01%
2021/03/08	9	49.16	7	49.27	49.20	2	13,596	0.01%
2021/03/05	3	49.40	0	0.00	49.00	3	13,605	0.02%
2021/03/04	8	51.00	1	51.40	50.20	7	13,548	0.05%
2021/03/03	2	50.85	0	0.00	50.90	2	13,466	0.01%
2021/03/02	0	0.00	10	51.64	50.80	-10	13,458	-0.07%
2021/02/26	11	49.90	0	0.00	50.50	11	13,419	0.08%
2021/02/25	6	50.77	0	0.00	51.10	6	13,502	0.04%
2021/02/24	19	50.86	2	50.35	49.70	17	13,605	0.12%
2021/02/23	2	51.70	0	0.00	51.40	2	13,783	0.01%
2021/02/22	6	53.58	1	54.00	53.00	5	13,846	0.04%
2021/02/19	10	51.98	8	51.58	52.60	2	13,716	0.01%
2021/02/18	1	50.20	6	50.64	52.60	-5	13,480	-0.04%
2021/02/17	4	49.31	4	49.39	49.35	0	13,096	0.00%
2021/02/05	1	48.30	0	0.00	48.05	1	12,921	0.01%
2021/02/04	11	48.85	0	0.00	48.50	11	12,838	0.09%
2021/02/03	2	48.90	1	49.15	49.90	1	12,713	0.01%
2021/02/02	7	49.55	7	49.97	49.60	0	12,568	0.00%
2021/02/01	16	50.03	10	50.13	50.50	6	12,400	0.05%
2021/01/29	2	49.50	4	49.53	49.10	-2	11,970	-0.02%
2021/01/28	13	48.33	0	0.00	47.20	13	11,788	0.11%
2021/01/27	5	49.92	9	50.07	49.55	-4	11,599	-0.03%
2021/01/26	2	49.43	9	49.43	49.25	-7	11,336	-0.06%
2021/01/25	12	48.14	6	48.55	48.60	6	11,053	0.05%
2021/01/22	5	46.77	6	47.35	48.10	-1	10,747	-0.01%
2021/01/21	1	45.10	5	45.14	45.35	-4	10,434	-0.04%
2021/01/20	3	43.65	11	43.60	43.35	-8	10,307	-0.08%
2021/01/19	1	44.35	2	44.83	44.55	-1	10,227	-0.01%
2021/01/18	1	43.45	3	43.35	44.80	-2	10,163	-0.02%
2021/01/15	12	44.75	6	45.61	44.30	6	10,066	0.06%
2021/01/14	5	45.23	0	0.00	45.25	5	9,898	0.05%
2021/01/13	11	46.29	2	46.03	46.05	9	9,753	0.09%
2021/01/12	4	47.01	16	46.15	46.30	-12	9,641	-0.12%
2021/01/11	2	47.70	1	47.60	47.80	1	9,521	0.01%
2021/01/08	7	47.90	2	48.08	47.45	5	9,504	0.05%
2021/01/07	10	48.30	5	48.60	48.15	5	9,418	0.05%
2021/01/06	3	47.83	4	48.38	47.05	-1	9,411	-0.01%
2021/01/05	4	48.73	1	50.30	49.00	3	9,338	0.03%
2021/01/04	0	0.00	5	48.62	48.50	-5	8,979	-0.06%
2020/12/30	1	46.10	2	46.38	45.95	-1	8,502	-0.01%
2020/12/29	3	45.85	3	45.70	45.65	0	8,427	0.00%
2020/12/28	0	0.00	3	46.28	46.65	-3	8,355	-0.04%
2020/12/25	1	45.65	1	45.20	45.30	0	8,273	0.00%
2020/12/24	10	45.65	2	45.65	45.45	8	8,225	0.10%
2020/12/23	20	46.64	17.2	46.69	45.85	2.8	8,175	0.03%
2020/12/22	7	47.59	9	46.88	45.50	-2	8,084	-0.02%
2020/12/21	3	46.20	6	46.49	48.20	-3	7,859	-0.04%
2020/12/18	33	47.79	36	47.86	46.10	-3	7,645	-0.04%
2020/12/17	1	45.80	1	46.20	46.30	0	7,137	0.00%
2020/12/16	8	46.46	15	46.16	46.90	-7	6,983	-0.10%
2020/12/15	10	44.41	0	0.00	43.80	10	6,570	0.15%
2020/12/14	2	45.70	6	45.50	46.00	-4	6,367	-0.06%
2020/12/11	25	44.71	19	45.30	45.40	6	6,225	0.10%
2020/12/10	1	42.30	5	43.11	43.45	-4	5,707	-0.07%
2020/12/09	6	42.23	1	42.40	42.20	5	5,573	0.09%
2020/12/08	0	0.00	10.2	42.90	42.85	-10.2	5,507	-0.19%
2020/12/07	0	0.00	1	43.00	42.90	-1	5,773	-0.02%
2020/12/04	1	42.90	0	0.00	43.05	1	5,885	0.02%
2020/12/03	0	0.00	7	43.01	42.75	-7	5,731	-0.12%
2020/12/02	6	42.42	0	0.00	42.55	6	5,636	0.11%
2020/12/01	6	42.30	8	42.29	42.50	-2	5,581	-0.04%
2020/11/30	4	41.60	13	41.46	41.00	-9	5,576	-0.16%
2020/11/25	1	41.65	35	41.70	41.90	-34	5,880	-0.58%
2020/11/24	15	42.41	1	42.35	42.10	14	6,174	0.23%
2020/11/23	15	42.59	13	42.69	42.80	2	6,054	0.03%
2020/11/20	10	41.71	17	41.58	41.90	-7	5,885	-0.12%
2020/11/19	0	0.00	4	40.40	40.70	-4	5,592	-0.07%
2020/11/18	5	39.30	1	39.90	39.95	4	5,521	0.07%
2020/11/17	3	38.98	2	38.95	38.90	1	5,601	0.02%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/06	0	0.00	2	39.90	39.30	-2	7,464	-0.03%
2020/11/05	4	39.71	0	0.00	39.30	4	7,547	0.05%
2020/11/04	0	0.00	3	39.30	39.45	-3	7,610	-0.04%
2020/11/03	0	0.00	1	38.70	39.00	-1	7,663	-0.01%
2020/11/02	3	38.60	0	0.00	38.60	3	7,743	0.04%
2020/10/29	1	38.60	0	0.00	39.05	1	7,884	0.01%
2020/10/28	8	39.45	5	39.22	39.20	3	7,902	0.04%
2020/10/26	0	0.00	6	39.20	39.10	-6	7,938	-0.08%
2020/10/19	0	0.00	5	38.60	38.85	-5	8,349	-0.06%
2020/10/16	0	0.00	5	39.18	38.60	-5	8,510	-0.06%
2020/10/15	18	39.30	16	39.61	39.50	2	8,647	0.02%
2020/10/14	3	39.00	12	39.56	39.65	-9	8,656	-0.10%
2020/10/12	11	37.50	12	38.61	37.50	-1	8,885	-0.01%
2020/10/08	0	0.00	5	38.55	38.35	-5	8,979	-0.06%
2020/10/07	5	38.85	0	0.00	38.70	5	9,186	0.05%
2020/10/06	0	0.00	2	38.95	39.05	-2	9,384	-0.02%
2020/09/28	11	37.77	2	37.83	37.90	9	10,155	0.09%
2020/09/25	2	37.75	5	37.47	37.60	-3	10,413	-0.03%
2020/09/24	3	38.80	0	0.00	38.55	3	10,511	0.03%
2020/09/23	9	40.10	0	0.00	39.55	9	10,802	0.08%
2020/09/21	2	40.25	3	40.35	40.20	-1	11,099	-0.01%
2020/09/18	3	40.72	0	0.00	40.70	3	11,199	0.03%
2020/09/17	12	40.97	1	41.60	40.85	11	11,195	0.10%
2020/09/16	2	41.55	6	41.55	41.30	-4	11,249	-0.04%
2020/09/15	6	42.12	14	42.14	41.65	-8	11,338	-0.07%
2020/09/14	10	41.77	22	41.69	41.70	-12	11,693	-0.10%
2020/09/11	8	40.70	2	40.75	41.10	6	12,061	0.05%
2020/09/10	18	41.14	18	42.51	40.80	0	12,189	0.00%
2020/09/09	10	41.15	8	41.06	41.15	2	12,078	0.02%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/04	1	40.60	10	40.40	40.65	-9	12,307	-0.07%
2020/09/03	8	41.31	16	41.41	41.00	-8	12,619	-0.06%
2020/09/02	19	41.08	1	41.80	41.15	18	13,279	0.14%
2020/09/01	7	40.62	2	40.73	40.60	5	13,354	0.04%
2020/08/31	2	41.53	10	41.50	41.20	-8	13,354	-0.06%
2020/08/28	4.4	41.67	13	41.70	41.40	-8.6	13,442	-0.06%
2020/08/27	6	39.84	5	39.90	40.05	1	13,279	0.01%
2020/08/26	5	39.80	12	39.83	39.80	-7	13,449	-0.05%
2020/08/25	18	39.91	1	39.20	40.10	17	13,704	0.12%
2020/08/24	3	38.43	13	38.27	38.95	-10	13,789	-0.07%
2020/08/21	29	38.49	12	38.43	38.50	17	14,062	0.12%
2020/08/20	5	37.96	47	38.59	38.50	-42	14,188	-0.30%
2020/08/19	10	40.33	10	40.18	40.10	0	14,272	0.00%
2020/08/18	31	41.80	14	41.60	41.20	17	14,805	0.11%
2020/08/17	2	43.70	33	43.15	43.50	-31	15,335	-0.20%
2020/08/14	39	43.78	16.4	43.60	43.55	22.6	15,665	0.14%
2020/08/13	36	43.62	65	43.20	44.00	-29	16,035	-0.18%
2020/08/12	7	40.99	1	40.80	40.90	6	15,663	0.04%
2020/08/11	1	41.30	2	41.23	41.30	-1	15,714	-0.01%
2020/08/10	4	41.50	14	42.06	40.60	-10	15,931	-0.06%
2020/08/07	3	40.18	0	0.00	40.20	3	16,099	0.02%
2020/08/06	2	41.28	1	42.20	41.10	1	16,466	0.01%
2020/08/05	12	41.41	10	41.45	41.40	2	16,852	0.01%
2020/08/04	0	0.00	7	41.90	41.50	-7	17,247	-0.04%
2020/08/03	1	40.75	0	0.00	41.20	1	17,674	0.01%
2020/07/30	2	41.40	2	41.38	41.40	0	17,869	0.00%
2020/07/29	2	40.38	6	40.02	40.90	-4	17,928	-0.02%
2020/07/28	2	40.53	0	0.00	39.45	2	17,901	0.01%
2020/07/27	12	40.61	4	40.55	40.55	8	17,835	0.04%
2020/07/24	0	0.00	5	41.84	41.30	-5	17,873	-0.03%
2020/07/23	2	41.85	3	42.18	42.00	-1	17,960	-0.01%
2020/07/22	11	42.20	20	42.18	42.80	-9	18,107	-0.05%
2020/07/21	4	41.43	8	41.26	41.50	-4	17,986	-0.02%
2020/07/20	2	39.38	0	0.00	39.65	2	17,840	0.01%
2020/07/17	43	40.27	2	41.45	39.85	41	17,837	0.23%
2020/07/16	6	43.27	6	43.38	43.25	0	17,635	0.00%
2020/07/15	2	42.70	3	42.73	42.50	-1	17,423	-0.01%
2020/07/14	15	42.77	3	42.95	42.50	12	17,379	0.07%
2020/07/13	4	43.61	15	43.59	44.50	-11	17,295	-0.06%
2020/07/10	5.4	42.83	6	42.55	42.50	-0.6	17,133	0.00%
2020/07/09	46	41.77	15	41.70	41.95	31	16,925	0.18%
2020/07/08	4.3	43.35	0	0.00	43.85	4.3	16,649	0.03%
2020/07/07	13.3	43.39	2	43.93	43.50	11.3	16,597	0.07%
2020/07/06	3	43.60	8	44.31	44.00	-5	16,597	-0.03%
2020/07/03	24	43.45	1	43.20	43.00	23	16,418	0.14%
2020/07/02	7	42.50	48	41.96	43.95	-41	16,271	-0.25%
2020/07/01	1	42.05	21	41.66	41.95	-20	15,947	-0.13%
2020/06/30	1	40.60	0	0.00	40.60	1	15,644	0.01%
2020/06/29	0	0.00	2	40.63	40.65	-2	15,658	-0.01%
2020/06/24	3	40.80	3	40.40	40.50	0	15,616	0.00%
2020/06/23	10	41.00	15	40.93	40.65	-5	15,686	-0.03%
2020/06/22	1	40.90	13	40.78	40.55	-12	15,677	-0.08%
2020/06/19	10	40.64	14	40.83	40.50	-4	15,803	-0.03%
2020/06/18	22	39.56	61	39.23	40.60	-39	15,511	-0.25%
2020/06/17	5	38.32	6	38.56	38.40	-1	15,081	-0.01%
2020/06/16	4	37.93	10	38.48	38.75	-6	15,016	-0.04%
2020/06/15	4	38.08	1	38.05	37.70	3	15,009	0.02%
2020/06/12	49	37.96	39	38.10	37.95	10	14,993	0.07%
2020/06/11	30	38.18	25	38.35	38.20	5	14,908	0.03%
2020/06/10	12	37.39	36	37.52	38.05	-24	14,791	-0.16%
2020/06/09	92	38.22	15	38.56	37.35	77	14,569	0.53%
2020/06/08	54	40.32	57	40.65	40.55	-3	13,891	-0.02%
2020/06/05	12	40.32	44	40.67	40.80	-32	13,694	-0.23%
2020/06/04	37	40.67	17	40.95	40.35	20	13,703	0.15%
2020/06/03	47	41.41	40	41.70	41.10	7	13,553	0.05%
2020/06/02	44	41.21	28	41.48	41.00	16	13,320	0.12%
2020/06/01	57	41.47	23	41.30	41.85	34	13,121	0.26%
2020/05/29	5	40.78	4	41.11	40.60	1	12,818	0.01%
2020/05/28	14	41.01	20	41.56	40.55	-6	12,660	-0.05%
2020/05/27	25	41.94	13	41.65	41.60	12	12,319	0.10%
2020/05/26	28	42.21	14	42.21	41.70	14	12,135	0.12%
2020/05/25	39	41.69	43	42.03	42.30	-4	11,780	-0.03%
2020/05/22	30	40.06	36	40.08	39.80	-6	11,043	-0.05%
2020/05/21	10	38.72	11	39.26	38.85	-1	10,233	-0.01%
2020/05/20	4	38.56	50	38.10	39.05	-46	9,765	-0.47%
2020/05/19	10	36.88	17	36.87	36.30	-7	9,161	-0.08%
2020/05/18	5	35.64	17	35.60	36.10	-12	8,953	-0.13%
2020/05/15	14	36.35	3	35.62	35.80	11	8,840	0.12%
2020/05/14	12	37.10	20	37.18	36.50	-8	8,503	-0.09%
2020/05/13	10	36.47	8	36.31	37.45	2	8,158	0.02%
2020/05/12	24	35.80	10	35.91	35.85	14	7,777	0.18%
2020/05/11	15	33.65	22	34.36	34.90	-7	7,351	-0.10%
2020/05/08	10	33.32	28	33.33	33.00	-18	6,940	-0.26%
2020/05/07	26	31.83	9	31.79	31.95	17	6,412	0.27%
2020/05/06	2	31.45	2	31.48	31.25	0	6,293	0.00%
2020/05/05	5	30.96	2	30.85	30.60	3	6,183	0.05%
2020/05/04	2	30.58	1	30.15	30.55	1	6,093	0.02%
2020/04/30	0	0.00	4	30.88	31.00	-4	6,073	-0.07%
2020/04/29	2	30.68	0	0.00	30.75	2	6,055	0.03%
2020/04/28	3	31.02	5	31.00	30.95	-2	6,023	-0.03%
2020/04/27	6	30.20	20	30.41	30.80	-14	5,969	-0.23%
2020/04/24	6	28.22	3	28.85	28.95	3	5,749	0.05%
2020/04/23	6	28.30	1	28.20	28.35	5	5,699	0.09%
2020/04/22	3	27.65	0	0.00	28.10	3	5,707	0.05%
2020/04/21	3	28.22	1	27.80	27.80	2	5,660	0.04%
2020/04/20	2	28.98	1	28.70	28.85	1	5,640	0.02%
2020/04/17	16	29.17	10	29.77	28.75	6	5,625	0.11%
2020/04/16	4	29.10	5	28.92	29.10	-1	5,528	-0.02%
2020/04/15	10	28.20	2	28.23	28.15	8	5,394	0.15%
2020/04/14	1	27.85	5	27.81	27.90	-4	5,394	-0.07%
2020/04/13	9	27.52	4	27.73	27.50	5	5,393	0.09%
2020/04/10	6	27.73	0	0.00	27.80	6	5,406	0.11%
2020/04/09	5	27.64	6	27.83	27.60	-1	5,419	-0.02%
2020/04/08	10	26.35	2	26.65	26.80	8	5,307	0.15%
2020/04/07	3	25.65	2	25.90	25.90	1	5,205	0.02%
2020/04/06	8	25.21	28	25.17	25.20	-20	5,157	-0.39%
2020/04/01	1	24.85	3	24.70	24.95	-2	5,183	-0.04%
2020/03/31	5	24.90	0	0.00	24.70	5	5,167	0.10%
2020/03/30	24	24.98	1	24.85	25.10	23	5,085	0.45%
2020/03/27	2	24.80	44	24.65	24.60	-42	4,988	-0.84%
2020/03/26	53	24.01	1	24.05	24.05	52	4,862	1.07%
2020/03/25	1	25.10	0	0.00	24.30	1	4,773	0.02%
2020/03/24	32	23.45	39	23.67	23.75	-7	4,530	-0.15%
2020/03/23	4	21.50	0	0.00	21.60	4	4,424	0.09%
2020/03/20	1	22.75	1	22.80	22.60	0	4,426	0.00%
2020/03/19	0	0.00	35	21.14	21.00	-35	4,364	-0.80%
2020/03/18	0	0.00	1	22.30	22.40	-1	4,298	-0.02%
2020/03/16	1	24.50	1	25.20	23.70	0	4,396	0.00%
2020/03/13	6	24.11	3	23.67	25.00	3	4,384	0.07%
2020/03/12	1	27.50	16	26.32	26.15	-15	4,318	-0.35%
2020/03/11	7	28.27	1	28.25	28.25	6	4,250	0.14%
2020/03/10	0	0.00	15	27.90	28.40	-15	4,285	-0.35%
2020/03/09	1	29.35	0	0.00	29.00	1	4,176	0.02%
2020/03/02	0	0.00	1	30.40	30.60	-1	4,476	-0.02%
2020/02/25	0	0.00	1	30.75	31.10	-1	5,137	-0.02%
2020/02/21	0	0.00	1	31.20	31.20	-1	5,163	-0.02%
2020/02/19	0	0.00	11	31.15	31.05	-11	5,182	-0.21%
2020/02/18	1	30.45	2	30.80	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	6	30.39	30.35	-6	5,173	-0.12%
2020/02/14	0	0.00	2	30.43	30.30	-2	5,232	-0.04%
2020/02/13	0	0.00	5	30.40	30.15	-5	5,292	-0.09%
2020/02/11	1	29.30	2	29.20	29.15	-1	5,723	-0.02%
2020/02/10	2	28.85	2	29.25	29.15	0	5,744	0.00%
2020/02/07	1	29.40	0	0.00	29.30	1	5,834	0.02%
2020/02/06	5	29.65	2	29.60	29.65	3	6,091	0.05%
2020/02/05	6	29.43	0	0.00	29.35	6	6,321	0.09%
2020/02/04	2	29.55	10	29.60	29.55	-8	6,353	-0.13%
2020/02/03	1	28.60	0	0.00	29.35	1	6,363	0.02%
2020/01/31	0	0.00	5	29.78	29.75	-5	6,368	-0.08%
2020/01/20	0	0.00	4	31.49	31.50	-4	6,284	-0.06%
2020/01/16	0	0.00	2	31.63	31.60	-2	6,288	-0.03%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/14	30	31.37	10	31.30	31.40	20	6,372	0.31%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	95	30.38	92	30.50	30.55	3	6,520	0.05%
2020/01/07	0	0.00	1	31.00	31.10	-1	6,774	-0.01%
2020/01/06	2	31.80	2	31.75	31.65	0	7,065	0.00%
2020/01/03	0	0.00	6	31.46	31.70	-6	7,075	-0.08%
2020/01/02	0	0.00	2	31.80	31.90	-2	7,116	-0.03%
2019/12/31	0	0.00	17	31.15	31.25	-17	7,162	-0.24%
2019/12/27	1	31.15	1	31.35	31.15	0	7,464	0.00%
2019/12/26	1	30.90	0	0.00	30.90	1	7,462	0.01%
2019/12/25	5	30.80	2	30.80	30.75	3	7,466	0.04%
2019/12/24	1	30.70	0	0.00	30.75	1	7,495	0.01%
2019/12/23	1	30.80	0	0.00	30.75	1	7,493	0.01%
2019/12/20	2	31.20	0	0.00	31.05	2	7,472	0.03%
2019/12/18	9	31.03	1	31.40	31.10	8	7,423	0.11%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/16	1	30.75	6	30.83	31.00	-5	7,349	-0.07%
2019/12/13	25	30.34	1	30.70	30.20	24	7,288	0.33%
2019/12/12	14	30.36	0	0.00	30.20	14	7,172	0.20%
2019/12/11	8	30.78	1	30.80	30.80	7	7,033	0.10%
2019/12/10	3	31.53	3	31.70	31.45	0	6,910	0.00%
2019/12/09	6	31.40	3	31.38	31.35	3	6,856	0.04%
2019/12/06	2	31.78	1	31.70	31.75	1	6,905	0.01%
2019/12/05	1	31.85	1	32.30	31.90	0	6,892	0.00%
2019/12/04	4	31.66	1	31.80	31.90	3	6,846	0.04%
2019/12/03	8	31.62	2	31.73	31.65	6	6,889	0.09%
2019/12/02	14	31.61	0	0.00	31.30	14	6,883	0.20%
2019/11/27	6	32.75	9	33.07	33.15	-3	6,741	-0.04%
2019/11/25	3	32.98	20	33.14	32.60	-17	6,607	-0.26%
2019/11/22	42	32.88	29	33.00	32.55	13	6,450	0.20%
2019/11/21	1	31.15	7	31.36	32.05	-6	6,166	-0.10%
2019/11/20	5.5	31.67	6	31.85	31.50	-0.5	6,381	-0.01%
2019/11/19	0	0.00	4	32.26	32.00	-4	6,753	-0.06%
2019/11/18	2	31.75	0	0.00	32.05	2	6,768	0.03%
2019/11/15	98	32.49	94	32.41	31.85	4	6,786	0.06%
2019/11/14	3	31.90	5	31.85	31.85	-2	6,799	-0.03%
2019/11/13	5	31.89	3	31.95	31.80	2	6,794	0.03%
2019/11/12	5	32.34	2	32.63	32.55	3	6,786	0.04%
2019/11/11	20	32.83	3	32.95	32.55	17	6,729	0.25%
2019/11/08	14	32.75	72	32.76	32.85	-58	6,584	-0.88%
2019/11/07	1	31.75	0	0.00	31.75	1	6,266	0.02%
2019/11/06	3	31.93	3	32.40	32.15	0	6,253	0.00%
2019/11/05	50	32.57	10	32.26	32.75	40	6,175	0.65%
2019/11/04	74	30.60	76	30.80	32.05	-2	5,941	-0.03%
2019/11/01	1	29.60	1	29.60	29.70	0	5,705	0.00%
2019/10/30	7	30.01	0	0.00	30.00	7	5,678	0.12%
2019/10/29	1	30.55	5	30.65	30.50	-4	5,603	-0.07%
2019/10/28	1	31.65	0	0.00	31.40	1	5,531	0.02%
2019/10/25	2	31.75	0	0.00	31.55	2	5,527	0.04%
2019/10/24	3	31.85	0	0.00	31.75	3	5,522	0.05%
2019/10/23	2	31.60	0	0.00	31.50	2	5,547	0.04%
2019/10/22	3	32.23	42	32.05	32.00	-39	5,538	-0.70%
2019/10/21	0	0.00	6	31.93	32.05	-6	5,473	-0.11%
2019/10/18	0	0.00	7	31.36	31.35	-7	5,387	-0.13%
2019/10/17	46	31.20	4	31.13	31.35	42	5,366	0.78%
2019/10/16	2	31.13	6	31.01	30.85	-4	5,349	-0.07%
2019/10/15	3	31.72	10	31.64	30.90	-7	5,293	-0.13%
2019/10/14	3	30.40	5	31.13	31.00	-2	5,017	-0.04%
2019/10/09	6	30.40	0	0.00	30.70	6	4,732	0.13%
2019/10/08	6	30.56	5	31.15	30.70	1	4,734	0.02%
2019/10/07	3	30.57	23	30.19	30.90	-20	4,709	-0.42%
2019/10/04	19	29.80	7	29.85	29.80	12	4,594	0.26%
2019/10/03	0	0.00	34	29.77	30.10	-34	4,570	-0.74%
2019/09/27	2	28.35	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	5	28.95	28.90	-5	4,295	-0.12%
2019/09/20	8	28.50	0	0.00	28.30	8	4,381	0.18%
2019/09/19	8	28.48	0	0.00	28.35	8	4,363	0.18%
2019/09/18	0	0.00	1	28.50	28.50	-1	4,383	-0.02%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/16	2	28.85	0	0.00	28.90	2	4,514	0.04%
2019/09/12	5	28.95	0	0.00	29.00	5	4,640	0.11%
2019/09/11	0	0.00	10	28.85	28.75	-10	4,673	-0.21%
2019/09/10	15	28.31	6	28.99	29.00	9	4,647	0.19%
2019/09/09	0	0.00	6	29.48	29.40	-6	4,526	-0.13%
2019/09/06	5	29.20	4	29.50	29.40	1	4,527	0.02%
2019/09/05	5	29.70	18	29.34	29.20	-13	4,627	-0.28%
2019/09/04	0	0.00	14	29.18	29.35	-14	4,608	-0.30%
2019/09/03	0	0.00	2	28.98	28.95	-2	4,617	-0.04%
2019/09/02	10	28.20	0	0.00	28.25	10	4,558	0.22%
2019/08/30	2	28.25	0	0.00	27.90	2	4,556	0.04%
2019/08/29	5	28.02	17	27.99	27.90	-12	4,525	-0.27%
2019/08/28	20	28.11	0	0.00	28.05	20	4,513	0.44%
2019/08/27	13	28.35	2	28.63	28.00	11	4,599	0.24%
2019/08/26	8	27.70	4	28.11	28.10	4	4,548	0.09%
2019/08/23	21	30.45	0	0.00	30.30	21	4,475	0.47%
2019/08/22	27	31.87	0	0.00	30.80	27	4,316	0.63%
2019/08/21	0	0.00	4	33.79	34.00	-4	3,965	-0.10%
2019/08/20	1	33.60	0	0.00	33.60	1	3,970	0.03%
2019/08/19	105	33.90	105	34.02	33.85	0	3,993	0.00%	大買/大賣/
2019/08/16	0	0.00	10	32.73	32.80	-10	4,127	-0.24%
2019/08/15	11	32.74	2	33.10	32.50	9	4,190	0.21%
2019/08/14	1	32.75	5	33.00	32.70	-4	4,184	-0.10%
2019/08/13	3	31.60	3	31.87	32.35	0	4,226	0.00%
2019/08/08	7	31.93	0	0.00	32.00	7	4,308	0.16%
2019/08/07	6	32.10	0	0.00	31.60	6	4,338	0.14%
2019/08/05	0	0.00	1	32.35	32.25	-1	4,458	-0.02%
2019/08/02	4	32.83	0	0.00	32.80	4	4,542	0.09%
2019/08/01	1	34.05	0	0.00	33.90	1	4,559	0.02%
2019/07/30	1	34.65	4	34.04	34.00	-3	4,598	-0.07%
2019/07/24	2	34.83	11	34.98	35.35	-9	4,741	-0.19%
2019/07/22	1	34.80	0	0.00	34.80	1	4,803	0.02%
2019/07/18	1	34.65	0	0.00	34.60	1	4,903	0.02%
2019/07/16	3	35.33	0	0.00	35.20	3	5,080	0.06%
2019/07/15	0	0.00	1	35.45	35.35	-1	5,215	-0.02%
2019/07/12	0	0.00	18	35.23	35.25	-18	5,313	-0.34%
2019/07/11	0	0.00	5	34.83	34.65	-5	5,449	-0.09%
2019/07/10	8	33.83	0	0.00	34.10	8	5,479	0.15%
2019/07/09	1	33.70	2	33.65	33.70	-1	5,638	-0.02%
2019/07/05	0	0.00	1	34.45	34.55	-1	5,925	-0.02%
2019/07/04	0	0.00	10	34.54	34.60	-10	6,265	-0.16%
2019/07/03	1	33.80	1	34.15	33.80	0	6,642	0.00%
2019/07/02	1	34.10	5	34.05	33.95	-4	6,845	-0.06%
2019/07/01	1	34.05	2	34.05	34.05	-1	6,896	-0.01%
2019/06/28	2	33.40	0	0.00	33.30	2	6,902	0.03%
2019/06/27	6	33.33	0	0.00	33.60	6	7,033	0.09%
2019/06/25	3	33.47	2	33.08	33.20	1	7,332	0.01%
2019/06/24	5	33.75	1	33.75	33.75	4	7,343	0.05%
2019/06/21	2	33.73	2	34.18	33.60	0	7,380	0.00%
2019/06/20	0	0.00	15	33.63	33.70	-15	7,327	-0.20%
2019/06/19	1	32.50	5	32.50	32.50	-4	7,366	-0.05%
2019/06/18	5	32.10	0	0.00	32.15	5	7,757	0.06%
2019/06/17	3	32.20	5	32.20	32.25	-2	7,868	-0.03%
2019/06/14	4	32.28	0	0.00	32.20	4	7,933	0.05%
2019/06/13	9	32.66	7	33.01	32.65	2	7,961	0.03%
2019/06/12	0	0.00	4	32.29	32.30	-4	7,865	-0.05%
2019/06/11	7	31.84	2	31.80	31.70	5	7,877	0.06%
2019/06/05	2	31.80	0	0.00	31.30	2	8,334	0.02%
2019/06/04	4	31.15	2	31.10	31.10	2	8,331	0.02%
2019/06/03	5	31.00	0	0.00	31.05	5	8,323	0.06%
2019/05/31	10	32.10	1	32.35	32.00	9	8,202	0.11%
2019/05/30	8	32.05	1	32.15	31.95	7	8,176	0.09%
2019/05/29	2	32.40	4	32.69	32.70	-2	8,135	-0.02%
2019/05/28	93	31.50	95	31.52	31.10	-2	8,068	-0.02%
2019/05/27	1	30.10	1	30.95	30.95	0	8,098	0.00%
2019/05/24	2	30.33	1	31.10	30.25	1	8,087	0.01%
2019/05/23	10	30.55	0	0.00	30.80	10	8,036	0.12%
2019/05/22	6	32.46	0	0.00	32.05	6	7,867	0.08%
2019/05/21	5	33.29	0	0.00	33.25	5	7,838	0.06%
2019/05/20	2	33.80	0	0.00	33.65	2	7,855	0.03%
2019/05/16	87	34.13	90	34.28	34.05	-3	7,855	-0.04%
2019/05/15	4	33.55	2	33.53	33.50	2	7,953	0.03%
2019/05/14	4	31.73	2	32.20	32.60	2	7,996	0.03%
2019/05/13	3	33.12	0	0.00	33.00	3	7,903	0.04%
2019/05/10	3	34.70	1	34.10	33.95	2	7,912	0.03%
2019/05/09	2	35.48	2	36.13	35.05	0	7,883	0.00%
2019/05/08	3	36.30	44	36.18	36.60	-41	7,993	-0.51%
2019/05/06	4	36.78	0	0.00	36.70	4	8,284	0.05%
2019/05/03	1	37.40	2	37.93	37.90	-1	8,241	-0.01%
2019/05/02	0	0.00	5	37.35	37.40	-5	8,187	-0.06%
2019/04/30	5	36.49	0	0.00	36.95	5	8,159	0.06%
2019/04/29	0	0.00	1	36.30	36.25	-1	8,146	-0.01%
2019/04/26	3	37.22	2	37.15	37.00	1	8,183	0.01%
2019/04/25	3	38.18	12	38.23	37.85	-9	8,169	-0.11%
2019/04/24	5	37.85	5	38.10	37.55	0	8,154	0.00%
2019/04/23	0	0.00	7	37.50	37.80	-7	8,109	-0.09%
2019/04/22	1	38.65	0	0.00	37.80	1	8,045	0.01%
2019/04/19	1	38.20	8	38.23	38.35	-7	8,029	-0.09%
2019/04/18	1	37.20	1	37.90	37.35	0	7,983	0.00%
2019/04/17	2	37.85	19	37.99	37.50	-17	7,919	-0.21%
2019/04/16	28	37.53	1	37.45	37.35	27	7,788	0.35%
2019/04/15	143	37.50	148	37.49	37.15	-5	7,682	-0.07%	大買/大賣/
2019/04/12	6	35.94	1	36.25	36.30	5	7,588	0.07%
2019/04/11	9	36.64	32	36.50	36.20	-23	7,488	-0.31%
2019/04/10	11	37.33	17	37.82	37.25	-6	7,275	-0.08%
2019/04/09	9	36.91	20	36.91	37.20	-11	6,956	-0.16%
2019/04/08	216	35.31	227	35.44	35.95	-11	6,570	-0.17%	大買/大賣/
2019/04/03	2	34.45	1	34.55	34.50	1	6,398	0.02%
2019/04/02	7	34.36	0	0.00	34.15	7	6,334	0.11%
2019/04/01	3	33.90	1	34.45	33.95	2	6,285	0.03%
2019/03/29	5	34.85	3	34.45	34.50	2	6,158	0.03%
2019/03/28	0	0.00	11	34.56	34.60	-11	6,093	-0.18%
2019/03/26	9	33.93	2	33.45	33.60	7	6,351	0.11%
2019/03/25	1	33.80	3	33.30	33.75	-2	6,341	-0.03%
2019/03/22	14	34.31	3	34.60	33.80	11	6,338	0.17%
2019/03/21	24	35.65	38	35.59	35.10	-14	6,491	-0.22%
2019/03/20	111	34.00	118	34.24	34.55	-7	7,202	-0.10%	大買/大賣/
2019/03/19	6	34.02	4	33.55	33.35	2	7,144	0.03%
2019/03/18	4	34.45	5	34.44	34.10	-1	7,276	-0.01%
2019/03/15	9	33.75	0	0.00	34.10	9	7,280	0.12%
2019/03/14	6	33.79	14	33.76	33.60	-8	7,304	-0.11%
2019/03/13	28	34.41	11	34.76	34.05	17	7,331	0.23%
2019/03/12	10	34.11	18	34.20	34.70	-8	7,213	-0.11%
2019/03/11	4	33.50	9	33.02	33.55	-5	7,122	-0.07%
2019/03/08	5	32.30	0	0.00	32.35	5	7,322	0.07%
2019/03/07	99	33.01	99	33.17	32.60	0	7,370	0.00%
2019/03/06	2	32.73	0.2	32.40	32.60	1.8	7,460	0.02%
2019/03/05	5	32.95	0	0.00	32.75	5	7,619	0.07%
2019/02/26	1	33.20	0	0.00	32.20	1	8,037	0.01%
2019/02/25	19	33.29	0	0.00	33.15	19	8,041	0.24%
2019/02/22	3	32.95	0	0.00	32.95	3	8,149	0.04%
2019/02/21	12	33.26	0	0.00	33.10	12	8,252	0.15%
2019/02/19	3	32.95	7	33.00	33.00	-4	8,725	-0.05%
2019/02/15	2	32.75	1	32.45	32.45	1	8,974	0.01%
2019/02/14	1	33.25	2	33.28	32.95	-1	9,148	-0.01%
2019/02/13	4	32.95	2	32.98	33.00	2	9,185	0.02%
2019/02/12	2	32.80	0	0.00	32.40	2	9,372	0.02%
2019/02/11	1	32.25	3	32.45	32.60	-2	9,569	-0.02%
2019/01/30	0	0.00	1	32.15	32.15	-1	9,556	-0.01%
2019/01/29	1	32.30	4	32.31	32.45	-3	9,548	-0.03%
2019/01/28	3	31.95	11	32.10	32.10	-8	9,420	-0.08%
2019/01/25	0	0.00	9	30.53	30.80	-9	9,325	-0.10%
2019/01/24	3	30.00	5	29.96	29.90	-2	9,306	-0.02%
2019/01/22	1	29.45	0	0.00	29.40	1	9,377	0.01%
2019/01/21	5	29.59	5	29.90	29.75	0	9,400	0.00%
2019/01/18	7	28.98	1.5	29.22	29.55	5.5	9,444	0.06%
2019/01/17	1	29.85	3	30.10	29.20	-2	9,525	-0.02%
2019/01/16	1	29.95	4	29.70	29.85	-3	9,492	-0.03%
2019/01/15	1	30.10	7	30.24	30.30	-6	9,452	-0.06%
2019/01/14	1	29.85	0	0.00	29.95	1	9,470	0.01%
2019/01/11	2	29.55	0	0.00	29.55	2	9,515	0.02%
2019/01/10	5	30.80	8	30.98	30.70	-3	9,456	-0.03%
2019/01/09	11	30.19	0	0.00	30.55	11	9,464	0.12%
2019/01/08	2	30.15	0	0.00	29.80	2	9,483	0.02%
2019/01/07	0	0.00	1	29.75	29.60	-1	9,469	-0.01%
2019/01/04	2	29.05	0	0.00	29.00	2	9,580	0.02%
2019/01/03	61	30.80	61	30.95	30.30	0	9,665	0.00%
2019/01/02	0	0.00	1	30.30	30.25	-1	9,698	-0.01%
2018/12/28	0	0.00	12	30.22	30.15	-12	9,760	-0.12%
2018/12/27	8	31.00	0	0.00	30.25	8	9,932	0.08%
2018/12/21	7	28.90	6	28.87	30.50	1	10,443	0.01%
2018/12/20	2	30.98	0	0.00	29.70	2	10,349	0.02%
2018/12/18	6	31.91	4	31.90	31.90	2	10,041	0.02%
2018/12/17	2	31.70	1	31.80	32.20	1	10,053	0.01%
2018/12/14	29	32.02	3	33.15	31.85	26	10,062	0.26%
2018/12/13	103	35.09	129	34.76	33.50	-26	9,881	-0.26%	大買/大賣/
2018/12/12	0	0.00	3	32.22	32.60	-3	8,813	-0.03%
2018/12/11	155	32.48	155	32.36	32.00	0	8,820	0.00%	大買/大賣/
2018/12/10	1	30.70	0	0.00	30.70	1	8,730	0.01%
2018/12/07	12	31.31	2	32.25	31.80	10	8,751	0.11%
2018/12/06	3	31.77	3	32.38	31.70	0	8,775	0.00%
2018/12/05	9	32.77	2	32.75	32.70	7	8,855	0.08%
2018/12/04	11	33.39	3	33.85	33.45	8	8,873	0.09%
2018/12/03	251	34.00	254	33.98	33.50	-3	8,805	-0.03%	大買/大賣/
2018/11/30	1	32.00	0	0.00	31.70	1	8,545	0.01%
2018/11/29	4	32.04	5	32.03	31.50	-1	8,644	-0.01%
2018/11/28	9	31.68	0	0.00	31.80	9	8,697	0.10%
2018/11/27	5	32.30	0	0.00	32.40	5	8,626	0.06%
2018/11/26	12	30.82	11	30.99	31.45	1	8,659	0.01%
2018/11/22	1	31.55	0	0.00	31.50	1	8,498	0.01%
2018/11/21	0	0.00	28	31.25	32.25	-28	8,561	-0.33%
2018/11/20	0	0.00	25	31.70	31.60	-25	8,677	-0.29%
2018/11/19	0	0.00	2	31.75	32.00	-2	8,643	-0.02%
2018/11/16	0	0.00	1	31.60	32.00	-1	8,521	-0.01%
2018/11/14	25	30.30	7	30.11	30.40	18	8,442	0.21%
2018/11/13	0	0.00	25	28.00	29.30	-25	8,313	-0.30%
2018/11/09	4	27.16	2	28.08	28.30	2	8,118	0.02%
2018/11/08	50	27.90	36	27.90	27.90	14	8,008	0.17%
2018/11/07	1	25.40	0	0.00	25.40	1	7,820	0.01%
2018/11/05	30	26.10	0	0.00	26.05	30	8,003	0.37%
2018/11/02	5	25.88	8	26.26	26.30	-3	8,026	-0.04%
2018/10/29	0	0.00	3	22.85	22.95	-3	8,015	-0.04%
2018/10/26	0	0.00	4	22.10	22.55	-4	8,112	-0.05%
2018/10/25	5	22.78	7	21.94	22.45	-2	8,115	-0.02%
2018/10/23	2	24.20	2	24.40	23.85	0	8,147	0.00%
2018/10/22	1	24.45	1	24.40	24.40	0	8,349	0.00%
2018/10/19	0	0.00	2	23.05	23.90	-2	8,859	-0.02%
2018/10/17	1	24.50	1	24.35	23.70	0	8,998	0.00%
2018/10/16	471	25.16	471	25.19	24.50	0	8,949	0.00%	大買/大賣/
2018/10/15	0	0.00	1	24.60	24.50	-1	9,156	-0.01%
2018/10/12	1	23.90	51	24.00	24.00	-50	9,258	-0.54%
2018/10/11	61	23.65	7	23.60	23.60	54	9,310	0.58%
2018/10/09	6	26.33	0	0.00	26.20	6	9,330	0.06%
2018/10/08	2	26.25	2	26.35	26.65	0	9,758	0.00%
2018/10/05	2	26.25	1	25.90	26.20	1	9,945	0.01%
2018/10/04	1	27.90	0	0.00	28.00	1	10,587	0.01%
2018/10/03	26	28.24	27	28.23	28.20	-1	11,209	-0.01%
2018/10/02	10	29.05	0	0.00	28.95	10	11,130	0.09%
2018/10/01	1	31.80	1	31.75	31.50	0	10,872	0.00%
2018/09/28	21	31.72	0	0.00	31.30	21	10,923	0.19%
2018/09/26	102	32.20	102	32.32	32.05	0	10,852	0.00%	大買/大賣/
2018/09/25	3	31.42	0	0.00	31.30	3	10,826	0.03%
2018/09/21	15	31.31	2	31.40	31.05	13	10,816	0.12%
2018/09/20	3	31.30	3	31.57	31.55	0	10,780	0.00%
2018/09/19	4	32.00	4	31.90	31.30	0	10,761	0.00%
2018/09/17	2	32.20	1	31.95	32.00	1	10,634	0.01%
2018/09/14	1	32.15	0	0.00	32.50	1	10,701	0.01%
2018/09/13	2	31.70	32	31.70	31.65	-30	10,654	-0.28%
2018/09/12	31	31.20	0	0.00	31.00	31	10,627	0.29%
2018/09/11	50	31.03	50	31.59	31.95	0	10,650	0.00%
2018/09/10	7	32.76	2	32.45	32.05	5	10,611	0.05%
2018/09/07	13	33.44	2	33.98	33.30	11	10,656	0.10%
2018/09/06	1	34.40	1	34.45	34.50	0	10,654	0.00%
2018/09/05	1	34.55	0	0.00	34.50	1	10,714	0.01%
2018/09/04	7	35.84	1	36.05	36.00	6	10,692	0.06%
2018/09/03	7	36.06	0	0.00	35.80	7	10,587	0.07%
2018/08/31	5	36.53	6	37.02	36.70	-1	10,639	-0.01%
2018/08/30	1	36.40	2	36.35	36.20	-1	10,625	-0.01%
2018/08/29	232	36.00	236	36.20	35.70	-4	10,814	-0.04%	大買/大賣/
2018/08/28	4	34.93	0	0.00	35.50	4	10,829	0.04%
2018/08/27	6	35.55	5	35.51	35.15	1	10,920	0.01%
2018/08/24	2	33.75	4	33.88	33.80	-2	10,953	-0.02%
2018/08/23	26	34.02	20	33.55	34.10	6	10,966	0.05%
2018/08/22	6	33.98	0	0.00	33.75	6	10,906	0.06%
2018/08/21	11	34.75	0	0.00	35.40	11	11,046	0.10%
2018/08/20	13	35.58	4	35.49	34.50	9	11,315	0.08%
2018/08/17	16	36.49	2	36.90	36.00	14	11,326	0.12%
2018/08/16	7	36.89	0	0.00	36.65	7	11,348	0.06%
2018/08/15	150	37.82	156	37.92	37.90	-6	11,589	-0.05%	大買/大賣/
2018/08/14	91	36.97	86	37.14	36.85	5	12,134	0.04%
2018/08/13	5	35.66	0	0.00	35.50	5	12,287	0.04%
2018/08/10	4	37.89	2	38.40	37.55	2	12,187	0.02%
2018/08/09	10	38.97	5	39.03	38.60	5	12,281	0.04%
2018/08/08	1	38.65	1	38.95	38.60	0	12,387	0.00%
2018/08/06	1	38.30	2	38.50	38.35	-1	12,517	-0.01%
2018/08/03	1	38.00	2	38.60	39.00	-1	12,550	-0.01%
2018/08/02	11	37.75	0	0.00	37.65	11	12,638	0.09%
2018/08/01	1	39.25	2	39.25	39.10	-1	12,681	-0.01%
2018/07/31	4	39.05	0	0.00	39.25	4	12,843	0.03%
2018/07/30	7	39.81	2	39.90	38.85	5	13,019	0.04%
2018/07/27	6	40.03	6	40.33	40.05	0	12,973	0.00%
2018/07/26	3	39.92	21	40.08	40.70	-18	12,803	-0.14%
2018/07/25	4	38.98	2	38.90	37.90	2	12,359	0.02%
2018/07/24	3	37.93	1	37.85	38.30	2	12,307	0.02%
2018/07/20	14	38.38	23	38.44	38.35	-9	12,460	-0.07%
2018/07/19	2	37.45	0	0.00	37.15	2	12,298	0.02%
2018/07/18	15	38.09	0	0.00	37.80	15	12,405	0.12%
2018/07/17	1	38.25	14	38.61	38.90	-13	12,362	-0.11%
2018/07/16	13	38.53	9	38.66	38.65	4	12,343	0.03%
2018/07/13	6	37.52	2	37.85	37.05	4	11,991	0.03%
2018/07/12	12	37.66	10	37.20	37.55	2	11,975	0.02%
2018/07/11	929	36.24	935	36.38	37.15	-6	11,380	-0.05%	大買/大賣/
2018/07/10	0	0.00	6	33.20	33.80	-6	10,879	-0.06%
2018/07/09	0	0.00	1	31.40	31.25	-1	10,996	-0.01%
2018/07/03	10	33.12	13	33.00	32.10	-3	13,006	-0.02%
2018/06/29	5	34.30	9	34.03	33.90	-4	13,399	-0.03%
2018/06/28	10	33.50	11	33.60	33.70	-1	13,502	-0.01%
2018/06/27	4	33.11	1	33.35	32.90	3	13,814	0.02%
2018/06/26	5	33.40	5	33.25	33.30	0	13,867	0.00%
2018/06/25	270	34.99	268	35.06	33.80	2	13,903	0.01%	大買/大賣/
2018/06/22	7	33.19	12	33.57	33.20	-5	13,990	-0.04%
2018/06/21	3	33.28	1	33.35	33.50	2	14,047	0.01%
2018/06/20	8	32.94	5	32.55	32.60	3	14,114	0.02%
2018/06/19	8	34.12	10	33.88	33.75	-2	14,119	-0.01%
2018/06/15	11	35.47	7	35.57	35.20	4	14,158	0.03%
2018/06/14	23	35.15	23	34.87	34.85	0	14,071	0.00%
2018/06/13	7	35.42	5	34.80	34.70	2	14,041	0.01%
2018/06/12	6	35.37	4	35.66	35.45	2	14,084	0.01%
2018/06/11	5	35.85	59	36.07	35.40	-54	13,952	-0.39%
2018/06/08	5	35.60	7	35.76	35.85	-2	13,940	-0.01%
2018/06/07	7	35.49	5	35.25	35.20	2	13,820	0.01%
2018/06/06	15	36.09	6	35.83	35.70	9	13,746	0.07%
2018/06/05	8	36.06	3	35.85	35.75	5	13,586	0.04%
2018/06/04	20	36.61	16	36.84	36.30	4	13,518	0.03%
2018/06/01	23	35.63	50	35.37	36.20	-27	13,373	-0.20%
2018/05/31	2	34.65	0	0.00	34.25	2	13,216	0.02%
2018/05/30	50	34.47	6	34.55	34.40	44	13,214	0.33%
2018/05/29	2	36.00	22	36.13	35.20	-20	13,382	-0.15%
2018/05/28	17	34.59	88	34.61	34.90	-71	13,185	-0.54%
2018/05/25	37	33.94	6	33.29	33.10	31	12,886	0.24%
2018/05/24	10	34.15	11	34.00	34.00	-1	12,837	-0.01%
2018/05/23	38	34.39	49	34.45	34.05	-11	12,805	-0.09%
2018/05/22	79	34.31	147	34.18	35.20	-68	12,626	-0.54%	大賣/
2018/05/21	3	31.15	3	31.87	32.00	0	12,098	0.00%
2018/05/18	2	31.10	8	31.30	30.60	-6	11,960	-0.05%
2018/05/17	4	31.56	13	31.15	30.85	-9	11,992	-0.08%
2018/05/16	10	32.02	11	31.87	31.50	-1	12,003	-0.01%
2018/05/15	14	32.04	9	31.95	31.90	5	12,099	0.04%
2018/05/14	6	31.98	4	32.14	31.75	2	12,428	0.02%
2018/05/11	3	31.85	3	31.35	31.50	0	12,508	0.00%
2018/05/10	8	32.02	8	32.23	32.20	0	12,735	0.00%
2018/05/09	10	31.94	4	31.55	31.40	6	13,108	0.05%
2018/05/08	251	31.70	250	31.88	31.55	1	14,501	0.01%	大買/大賣/
2018/05/04	1	33.50	0	0.00	33.10	1	14,713	0.01%
2018/05/03	4	33.34	0	0.00	33.10	4	14,648	0.03%
2018/05/02	6	32.98	0	0.00	33.00	6	14,712	0.04%
2018/04/30	1	33.15	1	32.90	33.05	0	14,683	0.00%
2018/04/27	2	32.60	1	32.55	32.30	1	14,913	0.01%
2018/04/26	6	33.83	2	34.80	32.00	4	15,227	0.03%
2018/04/25	57	34.66	6	34.85	34.50	51	15,131	0.34%
2018/04/24	31	34.82	33	34.82	34.00	-2	15,052	-0.01%
2018/04/23	1	34.50	4	34.16	33.60	-3	14,844	-0.02%
2018/04/20	8	35.11	0	0.00	34.65	8	14,749	0.05%
2018/04/19	0	0.00	1	35.15	35.00	-1	14,655	-0.01%
2018/04/18	66	35.09	1	36.10	34.70	65	14,658	0.44%
2018/04/17	17	36.12	0	0.00	35.50	17	14,648	0.12%
2018/04/16	2	36.70	20	36.91	37.60	-18	14,689	-0.12%
2018/04/13	73	36.06	55	36.10	36.30	18	14,611	0.12%
2018/04/12	12	36.25	43	36.04	36.20	-31	14,567	-0.21%
2018/04/11	67	37.52	21	37.00	35.30	46	14,156	0.32%
2018/04/10	16	38.54	7	38.60	38.20	9	13,821	0.07%
2018/04/09	69	42.21	6	42.38	40.50	63	13,502	0.47%
2018/04/03	29	46.18	2	47.43	45.00	27	13,180	0.20%
2018/04/02	10	48.87	1	50.30	48.95	9	12,886	0.07%
2018/03/31	10	50.18	7	49.96	49.80	3	12,835	0.02%
2018/03/30	27	49.90	64	50.27	50.00	-37	12,756	-0.29%
2018/03/29	102	49.50	102	49.74	48.25	0	12,456	0.00%	大買/大賣/
2018/03/28	6	49.02	1	48.95	48.90	5	12,459	0.04%
2018/03/27	519	49.54	546	49.78	49.85	-27	12,570	-0.21%	大買/大賣/
2018/03/26	7	48.05	22	48.35	48.40	-15	12,396	-0.12%
2018/03/23	10	47.13	3	47.08	47.00	7	12,330	0.06%
2018/03/22	0	0.00	11	48.45	48.55	-11	12,284	-0.09%
2018/03/21	49	48.53	55	48.80	48.50	-6	12,226	-0.05%
2018/03/19	0	0.00	2	46.70	46.90	-2	12,264	-0.02%
2018/03/16	0	0.00	3	47.10	47.10	-3	12,420	-0.02%
2018/03/15	0	0.00	1	45.40	45.25	-1	12,521	-0.01%
2018/03/13	10	45.90	15	45.70	46.00	-5	12,882	-0.04%
2018/03/12	15	46.25	7	46.14	45.60	8	13,218	0.06%
2018/03/09	0	0.00	6	45.67	45.95	-6	13,279	-0.05%
2018/03/07	3	44.15	0	0.00	44.15	3	13,213	0.02%
2018/03/06	6	44.73	17	44.97	45.50	-11	13,345	-0.08%
2018/03/05	10	44.21	8	44.70	44.30	2	13,349	0.01%
2018/03/02	173	43.91	150	44.00	44.55	23	13,462	0.17%	大買/大賣/
2018/02/27	21	48.05	0	0.00	47.25	21	13,353	0.16%
2018/02/26	1	47.90	0	0.00	47.60	1	13,472	0.01%
2018/02/23	28	48.21	14	48.21	47.80	14	13,931	0.10%
2018/02/22	35	48.63	2	48.80	48.10	33	14,128	0.23%
2018/02/21	238	47.94	268	48.27	50.50	-30	14,260	-0.21%	大買/大賣/
2018/02/12	7	46.37	5	46.34	46.15	2	14,596	0.01%
2018/02/09	17	45.96	13	46.36	46.50	4	15,312	0.03%
2018/02/08	3	47.92	3	48.30	47.50	0	16,522	0.00%
2018/02/07	8	48.86	26	48.86	49.00	-18	17,249	-0.10%
2018/02/06	25	45.10	1	44.20	46.50	24	17,155	0.14%
2018/02/05	19	48.51	14	48.11	48.50	5	16,883	0.03%
2018/02/02	64	50.40	10	50.29	49.70	54	16,783	0.32%
2018/02/01	21	53.59	12	54.78	51.40	9	16,594	0.05%
2018/01/31	173	55.99	180	56.02	53.10	-7	16,249	-0.04%	大買/大賣/
2018/01/30	24	53.09	26	53.15	53.10	-2	14,707	-0.01%
2018/01/29	12	51.86	88	51.61	51.50	-76	14,188	-0.54%
2018/01/26	2	49.60	0	0.00	49.85	2	14,070	0.01%
2018/01/25	35	50.57	28	49.77	49.50	7	14,094	0.05%
2018/01/24	14	50.49	1	50.60	51.20	13	14,062	0.09%
2018/01/23	133	51.82	46	51.72	50.30	87	14,143	0.62%	大買/
2018/01/22	6	51.70	47	50.59	53.40	-41	13,899	-0.29%
2018/01/19	0	0.00	8	48.69	48.80	-8	13,640	-0.06%
2018/01/18	1	48.10	2	48.38	47.35	-1	13,612	-0.01%
2018/01/17	6	48.53	5	48.30	48.30	1	13,689	0.01%
2018/01/16	0	0.00	5	48.15	48.15	-5	13,914	-0.04%
2018/01/15	43	49.04	2	49.70	48.60	41	13,971	0.29%
2018/01/12	6	50.00	9	50.66	49.95	-3	13,983	-0.02%
2018/01/11	20	49.91	18.1	49.69	49.45	1.9	13,887	0.01%
2018/01/10	162	48.99	215	49.06	49.40	-53	13,737	-0.39%	大買/大賣/
2018/01/09	9	46.71	0	0.00	46.90	9	13,549	0.07%
2018/01/08	11	47.47	1	47.00	47.50	10	13,458	0.07%
2018/01/05	3	45.50	6	46.18	46.30	-3	13,568	-0.02%
2018/01/04	19.1	46.19	19	45.89	45.80	0.1	13,668	0.00%
2018/01/03	8	45.72	64	46.32	46.35	-56	13,721	-0.41%
2018/01/02	69	45.71	5	46.19	45.55	64	13,633	0.47%