元太 (8069)-康和-台北券商分點個股進出

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
216.5
漲跌
▲6.0
漲幅
+2.85%
成交量
6,748張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/17	0	210.00	0	0.00	209.00	0	6,992	0.00%
2024/05/16	2	215.23	0	0.00	210.50	2	7,020	0.03%
2024/05/14	2	214.00	0	0.00	214.00	2	7,213	0.03%
2024/05/13	0	0.00	3	219.33	219.00	-3	7,201	-0.04%
2024/05/10	1	208.50	1	210.50	210.50	0	7,130	0.00%
2024/05/09	2.1	209.10	2	213.50	208.00	0.1	7,297	0.00%
2024/05/08	1	211.50	2	209.75	209.50	-1	7,447	-0.01%
2024/05/07	0	0.00	3	214.00	217.00	-3	7,477	-0.04%
2024/05/06	1	217.00	4	217.75	218.00	-3	7,669	-0.04%
2024/05/03	0	0.00	2	219.50	217.50	-2	8,148	-0.02%
2024/05/02	18	213.89	2	218.00	216.00	16	8,247	0.19%
2024/04/30	4	213.13	13	215.12	210.00	-9	8,213	-0.11%
2024/04/29	3	220.50	1	225.50	220.50	2	8,180	0.02%
2024/04/24	0.1	210.50	0	0.00	209.00	0.1	7,906	0.00%
2024/04/22	1.1	207.55	1	207.50	207.00	0.1	7,885	0.00%
2024/04/19	5.1	222.99	5	215.00	215.00	0.1	7,795	0.00%
2024/04/18	17.1	229.45	17	225.50	225.50	0.1	7,695	0.00%
2024/04/17	6	235.00	6	229.00	229.00	0	7,574	0.00%
2024/04/16	0	0.00	1	240.00	237.00	-1	7,500	-0.01%
2024/04/15	0	0.00	1	242.50	241.00	-1	7,467	-0.01%
2024/04/10	0	0.00	3	236.67	240.00	-3	7,391	-0.04%
2024/04/09	1	227.50	0	0.00	231.00	1	7,358	0.01%
2024/04/03	1	226.00	0	0.00	227.00	1	7,334	0.01%
2024/03/26	4	232.13	2	229.50	229.50	2	7,926	0.03%
2024/03/25	0	0.00	19	235.18	237.00	-19	7,892	-0.24%
2024/03/22	12	234.58	11	236.50	236.50	1	7,858	0.01%
2024/03/21	6	240.58	5	236.50	236.50	1	7,785	0.01%
2024/03/20	1	239.00	1	238.50	238.50	0	7,913	0.00%
2024/03/18	0	0.00	1	242.50	244.50	-1	7,934	-0.01%
2024/03/15	2	235.25	1	235.50	234.00	1	7,914	0.01%
2024/03/12	1	228.00	1	238.50	236.00	0	7,793	0.00%
2024/03/11	3	226.50	0	0.00	229.50	3	7,722	0.04%
2024/03/08	8.1	228.20	11	234.82	222.50	-2.9	7,635	-0.04%
2024/03/07	0	0.00	1.1	239.09	240.00	-1.1	7,314	-0.02%
2024/03/06	1	243.00	1	245.50	241.00	0	7,264	0.00%
2024/03/05	17.1	244.74	16	240.81	241.00	1.1	7,259	0.02%
2024/03/04	1	250.00	1.2	248.08	246.50	-0.2	7,191	0.00%
2024/03/01	1	252.50	4	250.50	253.00	-3	7,109	-0.04%
2024/02/29	3.1	237.69	3	241.17	246.00	0.1	6,948	0.00%
2024/02/27	0.1	223.00	55	222.87	230.00	-54.9	6,664	-0.82%
2024/02/26	8	222.44	6	223.50	223.50	2	6,590	0.03%
2024/02/21	0	0.00	0.1	231.50	232.00	-0.1	6,489	0.00%
2024/02/20	4	222.00	4	225.50	228.50	0	6,446	0.00%
2024/02/19	18.1	222.42	31	222.79	223.00	-12.9	6,536	-0.20%
2024/02/16	0.1	226.00	0	0.00	226.00	0.1	6,577	0.00%
2024/02/15	12	228.50	7	227.92	229.00	5	6,481	0.08%
2024/02/05	0	0.00	1	214.94	217.00	-1	6,278	-0.02%
2024/02/02	1	213.50	22	214.00	214.00	-21	6,223	-0.34%
2024/02/01	0	0.00	7	214.36	213.50	-7	6,168	-0.11%
2024/01/31	6	213.00	7	208.86	208.00	-1	6,050	-0.02%
2024/01/30	16	211.72	6	212.00	212.00	10	5,985	0.17%
2024/01/29	6	213.41	0	0.00	216.00	6	5,987	0.10%
2024/01/26	1	215.50	13	215.50	217.00	-12	5,799	-0.21%
2024/01/25	30	200.08	0	0.00	200.50	30	5,280	0.57%
2024/01/23	0	0.00	0	194.50	195.50	0	5,071	0.00%
2024/01/19	9	189.44	8	187.00	187.00	1	4,987	0.02%
2024/01/17	18	186.17	18	182.50	182.50	0	4,926	0.00%
2024/01/16	12	185.29	12	186.00	186.00	0	4,946	0.00%
2024/01/09	12	192.04	12	191.75	190.00	0	5,268	0.00%
2024/01/08	7	192.00	7	193.07	192.00	0	5,267	0.00%
2024/01/05	2	189.50	3	189.67	189.50	-1	5,249	-0.02%
2024/01/04	12	188.92	12	188.42	188.00	0	5,308	0.00%
2024/01/03	0	191.00	0	0.00	189.50	0	5,427	0.00%
2024/01/02	0	195.00	0	0.00	195.00	0	5,495	0.00%
2023/12/29	0	197.00	0	0.00	197.00	0	5,531	0.00%
2023/12/28	0	0.00	0.1	201.50	201.50	-0.1	5,510	0.00%
2023/12/27	10	202.50	3	201.16	203.00	7	5,510	0.13%
2023/12/26	8	194.19	6	193.50	193.50	2	5,340	0.04%
2023/12/25	5	198.60	6.1	197.69	197.00	-1.1	5,297	-0.02%
2023/12/22	1	197.00	10	198.00	197.00	-9	5,205	-0.17%
2023/12/20	0	0.00	1.2	180.17	181.00	-1.2	4,888	-0.02%
2023/12/19	1	177.00	0	0.00	177.00	1	4,911	0.02%
2023/12/14	0	0.00	2	178.75	181.00	-2	4,950	-0.04%
2023/12/13	0	0.00	0.4	176.50	176.50	-0.4	4,892	-0.01%
2023/12/12	3	177.00	0	0.00	174.50	3	4,944	0.06%
2023/12/11	2	176.50	0	0.00	176.00	2	4,983	0.04%
2023/12/08	0	0.00	5	181.70	178.50	-5	5,027	-0.10%
2023/12/06	6	180.49	6	178.00	178.00	0	5,273	0.00%
2023/12/05	22	181.14	22	179.36	179.00	0	5,321	0.00%
2023/12/04	13	181.50	15	182.00	181.00	-2	5,328	-0.04%
2023/12/01	0	181.00	0	0.00	180.50	0	5,345	0.00%
2023/11/30	0	0.00	0.1	180.00	183.00	-0.1	5,332	0.00%
2023/11/28	0.1	174.00	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	11	175.50	11	173.50	173.50	0	5,373	0.00%
2023/11/22	1	176.50	1	177.00	177.50	0	5,418	0.00%
2023/11/21	4.3	176.77	0	0.00	176.00	4.3	5,460	0.08%
2023/11/17	1	180.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	11	181.82	8	177.69	180.50	3	5,583	0.05%
2023/11/15	3.3	180.12	3	179.50	180.00	0.3	5,481	0.01%
2023/11/13	16	175.00	16	174.50	174.50	0	6,164	0.00%
2023/11/09	3	170.83	3	169.00	172.50	0	6,645	0.00%
2023/11/07	10	169.00	10	168.50	168.50	0	6,755	0.00%
2023/11/01	0	168.00	1.2	169.42	169.00	-1.2	6,822	-0.02%
2023/10/31	0	169.00	0	0.00	168.00	0	6,916	0.00%
2023/10/27	0	170.00	1	170.00	169.50	-1	7,071	-0.01%
2023/10/23	0.1	168.50	0	0.00	168.00	0.1	7,307	0.00%
2023/10/20	0.1	174.50	0.1	175.50	173.00	0	7,205	0.00%
2023/10/19	4	178.38	5	178.30	178.50	-1	7,130	-0.01%
2023/10/17	2	179.75	0	0.00	178.50	2	7,183	0.03%
2023/10/13	1	183.00	2	184.00	183.50	-1	7,266	-0.01%
2023/10/12	21	180.74	21	185.26	185.00	0	7,245	0.00%
2023/10/11	2.5	181.52	0.1	178.50	181.00	2.4	7,233	0.03%
2023/10/06	21	183.31	9	182.78	182.00	12	7,202	0.17%
2023/09/28	2	179.00	2	179.00	179.50	0	7,258	0.00%
2023/09/27	0	178.50	0	0.00	178.50	0	7,294	0.00%
2023/09/26	1	180.50	1	178.50	177.50	0	7,325	0.00%
2023/09/22	1.1	175.91	3	178.67	179.50	-1.9	7,489	-0.03%
2023/09/21	1	180.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	1	184.00	0	0.00	180.00	1	7,664	0.01%
2023/09/18	0	0.00	6	179.67	178.50	-6	8,282	-0.07%
2023/09/14	0	0.00	6	180.92	182.50	-6	8,376	-0.07%
2023/09/13	12.3	177.21	0	0.00	174.00	12.3	8,346	0.15%
2023/09/08	0.1	179.62	0	0.00	179.50	0.1	8,389	0.00%
2023/09/04	12	186.00	12	184.00	184.00	0	8,982	0.00%
2023/09/01	10	185.20	7	188.21	188.00	3	9,011	0.03%
2023/08/30	11.5	184.42	11	182.68	182.50	0.5	9,211	0.01%
2023/08/28	0	0.00	2	181.75	181.50	-2	9,482	-0.02%
2023/08/25	2	181.75	2	180.75	181.00	0	9,562	0.00%
2023/08/24	4	185.13	3.3	186.85	185.00	0.7	9,619	0.01%
2023/08/23	2.1	179.80	1	180.50	180.00	1.1	9,749	0.01%
2023/08/22	1	181.50	1	182.00	181.00	0	9,975	0.00%
2023/08/18	16.3	180.66	0	0.00	181.00	16.3	10,044	0.16%
2023/08/17	32.1	178.57	45.2	177.84	183.50	-13.1	9,996	-0.13%
2023/08/16	10.1	192.82	3	190.84	191.00	7.1	9,513	0.07%
2023/08/15	11	201.77	9	203.44	202.50	2	9,446	0.02%
2023/08/14	9.1	201.09	4	201.50	201.00	5.1	9,624	0.05%
2023/08/11	2.1	208.74	2	207.50	204.50	0.1	9,901	0.00%
2023/08/10	0	0.00	1	208.50	208.50	-1	10,024	-0.01%
2023/08/09	1	224.00	0	0.00	218.00	1	9,974	0.01%
2023/08/08	5	227.50	0	0.00	225.50	5	10,000	0.05%
2023/08/02	0	0.00	3	222.17	220.50	-3	9,958	-0.03%
2023/07/31	1	227.00	1	229.50	225.00	0	10,323	0.00%
2023/07/28	1	221.96	1	215.50	221.50	0	10,400	0.00%
2023/07/27	3	212.17	0	0.00	213.00	3	10,711	0.03%
2023/07/25	0	0.00	3	209.00	208.00	-3	11,620	-0.03%
2023/07/19	5	223.50	6	219.75	219.00	-1	11,899	-0.01%
2023/07/18	2	219.50	1	221.50	222.00	1	12,083	0.01%
2023/07/17	0	0.00	0	219.00	218.50	0	12,170	0.00%
2023/07/14	0	0.00	11	219.50	220.50	-11	12,292	-0.09%
2023/07/13	0	0.00	1	223.50	221.00	-1	12,382	-0.01%
2023/07/12	2	221.00	0	0.00	221.50	2	12,447	0.02%
2023/07/07	0	0.00	16	212.97	212.50	-16	12,723	-0.13%
2023/07/05	1	224.00	2	227.00	223.50	-1	13,110	-0.01%
2023/07/04	3	224.83	1	226.00	224.50	2	13,391	0.01%
2023/07/03	1	225.00	0	0.00	224.50	1	13,818	0.01%
2023/06/30	1.1	220.05	1	225.50	225.00	0.1	13,825	0.00%
2023/06/27	2.3	210.83	4	212.00	211.50	-1.7	13,714	-0.01%
2023/06/26	13	206.05	12	209.88	207.50	1	13,656	0.01%
2023/06/20	1	223.00	0	0.00	227.00	1	13,325	0.01%
2023/06/19	16	227.31	16	227.50	227.50	0	13,442	0.00%
2023/06/16	0	0.00	5	228.50	228.50	-5	13,454	-0.04%
2023/06/15	4	233.38	3	235.00	231.00	1	13,434	0.01%
2023/06/14	7	234.43	3	235.50	235.00	4	13,455	0.03%
2023/06/13	5.1	236.79	9.1	234.03	241.00	-4	13,480	-0.03%
2023/06/12	6	226.08	2	228.50	226.50	4	13,457	0.03%
2023/06/09	15.4	226.01	2	225.25	227.00	13.4	13,641	0.10%
2023/06/08	17	221.21	12.1	217.34	216.00	4.9	13,800	0.04%
2023/06/07	11	225.05	1	227.00	226.50	10	14,437	0.07%
2023/06/06	4	225.50	3	224.83	224.50	1	14,667	0.01%
2023/06/05	3	221.50	3.1	222.30	222.50	-0.1	14,787	0.00%
2023/06/02	2	217.75	25	216.24	218.00	-23	14,948	-0.15%
2023/05/31	14	208.43	13	207.54	207.00	1	15,223	0.01%
2023/05/30	6	206.58	6	208.17	205.50	0	15,284	0.00%
2023/05/29	18	210.47	32.3	209.69	205.00	-14.3	15,377	-0.09%
2023/05/26	25	206.24	58.3	209.92	211.00	-33.3	15,672	-0.21%
2023/05/25	27	200.26	28	203.27	204.00	-1	15,576	-0.01%
2023/05/24	2	202.75	2	203.00	203.50	0	15,794	0.00%
2023/05/23	14	197.21	14.1	200.53	200.50	-0.1	15,994	0.00%
2023/05/22	19	197.82	18	196.00	196.00	1	16,029	0.01%
2023/05/19	25	196.30	22	197.80	198.00	3	16,148	0.02%
2023/05/18	17.1	200.64	15	199.30	198.50	2.1	16,664	0.01%
2023/05/17	29	203.02	36.2	204.18	204.00	-7.2	16,424	-0.04%
2023/05/16	23	193.67	27	197.19	198.00	-4	16,328	-0.02%
2023/05/12	18	187.61	22	192.64	193.00	-4	16,487	-0.02%
2023/05/11	25.1	192.30	28	189.16	189.00	-3	16,727	-0.02%
2023/05/10	8.1	190.92	2	190.75	191.00	6.1	16,947	0.04%
2023/05/09	32	192.56	29	192.29	192.00	3	17,073	0.02%
2023/05/08	32	194.31	22	193.39	192.50	10	17,251	0.06%
2023/05/05	15	198.03	14	198.18	198.00	1	17,369	0.01%
2023/05/04	2	196.00	1	197.50	196.50	1	18,012	0.01%
2023/05/03	15.1	199.00	14.4	200.21	197.00	0.7	18,098	0.00%
2023/05/02	8.1	192.76	10.1	189.81	197.50	-2	17,881	-0.01%
2023/04/28	0	0.00	6	190.50	190.50	-6	17,603	-0.03%
2023/04/27	7	175.43	2	174.50	173.50	5	17,597	0.03%
2023/04/26	11	171.68	16	173.94	175.50	-5	17,774	-0.03%
2023/04/25	16	173.19	7	171.36	170.00	9	17,824	0.05%
2023/04/24	7.1	173.66	4.7	175.35	173.50	2.4	17,950	0.01%
2023/04/21	12	170.67	10	171.20	172.00	2	17,974	0.01%
2023/04/20	5.3	168.73	3	169.33	167.00	2.3	18,203	0.01%
2023/04/19	1	170.50	0	0.00	171.00	1	18,613	0.01%
2023/04/18	5.3	171.93	3	173.67	171.50	2.3	18,811	0.01%
2023/04/17	24.1	173.08	26	172.00	172.00	-1.9	19,005	-0.01%
2023/04/14	6	173.50	8	172.81	173.50	-2	19,254	-0.01%
2023/04/13	3	174.17	2	174.75	173.50	1	19,349	0.01%
2023/04/12	10.1	177.09	2	176.75	175.00	8.1	19,500	0.04%
2023/04/11	8	178.19	7	180.50	178.50	1	19,579	0.01%
2023/04/10	7	178.50	9	179.78	178.00	-2	19,623	-0.01%
2023/04/07	18.1	171.49	23	170.80	172.00	-4.9	19,333	-0.03%
2023/04/06	7.1	173.67	2.1	172.07	171.00	5	19,087	0.03%
2023/03/31	0	184.50	0	0.00	184.50	0	18,757	0.00%
2023/03/30	6	183.58	0	0.00	184.50	6	18,956	0.03%
2023/03/28	5	182.40	12	183.25	182.00	-7	19,128	-0.04%
2023/03/27	6.1	184.00	2	184.25	185.00	4.1	19,233	0.02%
2023/03/24	3	183.33	12	183.75	184.00	-9	19,458	-0.05%
2023/03/22	5	182.00	15	183.37	182.50	-10	20,129	-0.05%
2023/03/21	18	178.53	16	178.66	178.50	2	20,311	0.01%
2023/03/20	12	177.17	5	177.50	177.00	7	20,573	0.03%
2023/03/17	5	177.10	2	177.50	175.50	3	20,951	0.01%
2023/03/16	4	174.00	1	173.50	173.50	3	21,229	0.01%
2023/03/15	4	178.38	3	175.50	174.00	1	21,596	0.00%
2023/03/14	22	176.00	45	176.07	174.00	-23	21,825	-0.11%
2023/03/13	8.2	175.73	12	175.83	176.00	-3.9	21,869	-0.02%
2023/03/10	14.6	180.55	7.2	182.25	180.00	7.4	21,694	0.03%
2023/03/09	6.1	203.71	12	202.75	199.50	-5.9	21,317	-0.03%
2023/03/08	7	200.93	5	200.80	201.00	2	21,404	0.01%
2023/03/07	14.1	206.71	4	207.25	205.00	10.1	21,612	0.05%
2023/03/06	6	204.67	10	204.10	207.50	-4	21,672	-0.02%
2023/03/03	8	195.88	8	195.88	192.50	0	21,756	0.00%
2023/03/02	26	194.52	27	194.50	194.50	-1	22,171	0.00%
2023/03/01	14	192.57	7.2	192.13	193.00	6.8	22,508	0.03%
2023/02/24	129.1	196.30	165.1	195.96	194.50	-36	22,873	-0.16%	大買/大賣/
2023/02/23	23.1	202.49	20	201.83	202.00	3.1	23,262	0.01%
2023/02/22	26	207.62	28	203.46	202.00	-2	24,058	-0.01%
2023/02/21	23	206.76	25	210.04	210.00	-2	24,129	-0.01%
2023/02/20	15	203.63	17	203.71	203.50	-2	24,377	-0.01%
2023/02/17	12.1	205.29	4	206.38	206.00	8.1	25,053	0.03%
2023/02/16	35	202.91	67.7	201.81	206.00	-32.7	25,127	-0.13%
2023/02/15	33	193.64	30	191.30	191.00	3	24,963	0.01%
2023/02/14	65	198.22	54	195.67	194.00	11	25,384	0.04%
2023/02/13	4	195.63	8	195.31	196.50	-4	25,641	-0.02%
2023/02/10	9	195.17	29	194.48	193.00	-20	25,850	-0.08%
2023/02/09	28	194.46	37	195.99	196.50	-9	26,118	-0.03%
2023/02/08	58	194.74	25	194.78	193.00	33	26,283	0.13%
2023/02/07	2	192.00	4	191.75	193.00	-2	26,566	-0.01%
2023/02/06	13	192.73	5	192.20	191.50	8	26,647	0.03%
2023/02/03	20	192.18	31	192.27	190.50	-11	26,670	-0.04%
2023/02/02	82	185.10	54	186.94	190.50	28	26,475	0.11%
2023/02/01	2	177.00	4.6	177.23	179.00	-2.6	26,112	-0.01%
2023/01/31	0.5	173.55	2	173.00	172.50	-1.5	26,147	-0.01%
2023/01/30	32.4	174.88	22	175.36	173.50	10.4	26,138	0.04%
2023/01/17	49	175.92	5	177.50	176.00	44	25,983	0.17%
2023/01/16	43	174.59	13	174.92	176.50	30	26,111	0.11%
2023/01/13	41	174.44	58	173.14	173.00	-17	26,318	-0.06%
2023/01/12	53	174.82	40	172.65	172.00	13	26,425	0.05%
2023/01/11	39	174.41	37.1	174.32	174.00	1.9	26,403	0.01%
2023/01/10	16	176.09	15	176.50	173.50	1	26,451	0.00%
2023/01/09	25	174.48	14	175.32	172.50	11	26,265	0.04%
2023/01/06	32	170.16	34.2	170.30	172.00	-2.2	26,179	-0.01%
2023/01/05	4.1	170.18	3	167.83	165.00	1.1	26,179	0.00%
2023/01/04	8	172.63	9	172.23	170.00	-1	26,238	0.00%
2023/01/03	1	162.50	2	169.00	170.50	-1	26,247	0.00%
2022/12/30	1.2	164.61	0	0.00	161.00	1.2	26,196	0.00%
2022/12/29	16	161.75	16	161.19	164.00	0	26,189	0.00%
2022/12/28	30.1	164.00	70	162.63	161.00	-40	26,216	-0.15%
2022/12/23	1	165.00	1	166.00	167.00	0	26,662	0.00%
2022/12/22	1.1	164.86	1	165.50	169.50	0.1	26,847	0.00%
2022/12/21	25	165.36	24	164.00	164.00	1	26,905	0.00%
2022/12/20	3	165.17	0	0.00	164.00	3	26,953	0.01%
2022/12/19	2	169.00	2	169.00	169.50	0	27,091	0.00%
2022/12/16	11	172.95	10	170.00	168.00	1	27,192	0.00%
2022/12/15	6	178.00	0	0.00	177.00	6	27,037	0.02%
2022/12/14	122	175.80	126.2	169.96	178.50	-4.2	26,864	-0.02%	大買/大賣/
2022/12/13	2.3	167.02	0	0.00	165.00	2.3	26,294	0.01%
2022/12/12	3	166.33	24	170.58	171.00	-21	26,022	-0.08%
2022/12/09	38	169.30	17	167.92	170.00	21	25,876	0.08%
2022/12/08	7.1	169.93	6	170.08	169.50	1.1	25,677	0.00%
2022/12/07	7	176.50	0	0.00	172.00	7	25,533	0.03%
2022/12/06	2	184.00	1	182.00	181.50	1	25,368	0.00%
2022/12/05	110	186.39	117	183.56	186.00	-7	25,288	-0.03%	大買/大賣/
2022/12/02	2	179.00	1	180.00	181.00	1	25,249	0.00%
2022/12/01	102	179.17	100	183.25	177.50	2	25,343	0.01%	大買/
2022/11/30	3.1	174.53	4	175.25	181.00	-0.9	25,232	0.00%
2022/11/29	6	183.83	5	177.00	177.00	1	25,069	0.00%
2022/11/28	10	180.50	13	181.54	184.00	-3	24,844	-0.01%
2022/11/25	17	178.79	12	178.58	177.50	5	24,664	0.02%
2022/11/24	3	175.50	12	174.96	178.00	-9	24,408	-0.04%
2022/11/23	3	168.17	7	168.14	169.00	-4	24,076	-0.02%
2022/11/22	12	166.83	11	166.36	163.50	1	23,799	0.00%
2022/11/21	16.2	162.93	10	164.35	164.00	6.2	23,469	0.03%
2022/11/18	11.5	171.68	2.1	170.90	170.00	9.4	22,849	0.04%
2022/11/17	118	188.28	118	183.23	188.50	0	22,015	0.00%	大買/大賣/
2022/11/16	54.1	182.46	60	180.88	182.50	-5.9	21,904	-0.03%
2022/11/15	41.2	182.14	64	181.27	178.50	-22.9	21,782	-0.10%
2022/11/14	11	193.32	3	193.67	193.50	8	21,755	0.04%
2022/11/11	63.2	189.75	79	195.50	189.50	-15.9	22,085	-0.07%
2022/11/10	2.1	188.62	3.1	186.50	185.00	-1	21,815	0.00%
2022/11/09	32.3	198.53	11	196.77	195.00	21.3	21,644	0.10%
2022/11/08	2	207.75	3	208.50	203.00	-1	21,457	0.00%
2022/11/07	25.1	210.40	3	210.50	208.00	22.1	21,297	0.10%
2022/11/04	110	214.17	110	209.45	217.00	0	20,999	0.00%	大買/大賣/
2022/11/03	3	205.67	8	208.38	212.50	-5	20,765	-0.02%
2022/11/02	64	200.84	84	200.61	200.50	-20	20,781	-0.10%
2022/11/01	16	202.59	4	204.38	202.00	12	20,920	0.06%
2022/10/31	7.1	205.58	6	206.75	205.50	1.1	20,907	0.01%
2022/10/28	16	202.53	22	200.66	207.00	-6	20,928	-0.03%
2022/10/27	34	189.04	7	193.00	196.00	27	20,654	0.13%
2022/10/26	12	184.75	13	184.12	186.00	-1	20,510	0.00%
2022/10/25	12	181.96	8	183.00	182.50	4	20,514	0.02%
2022/10/24	3	185.17	5.6	186.30	185.00	-2.6	20,460	-0.01%
2022/10/21	6.3	188.89	2.3	188.83	183.50	4	20,432	0.02%
2022/10/20	4.2	194.42	6	196.92	200.50	-1.8	20,179	-0.01%
2022/10/19	1	201.50	2	205.50	201.00	-1	20,098	0.00%
2022/10/18	0	0.00	1	212.00	205.00	-1	20,078	0.00%
2022/10/17	20	197.85	37	199.07	205.00	-17	20,107	-0.08%
2022/10/14	10.2	210.92	6	207.75	206.50	4.2	19,989	0.02%
2022/10/13	28.1	204.32	25	201.52	200.00	3.1	19,795	0.02%
2022/10/12	2.1	200.21	3	204.33	207.00	-0.9	19,691	0.00%
2022/10/11	8	210.25	0.5	207.60	201.00	7.5	19,656	0.04%
2022/10/07	0.3	216.00	0	0.00	221.00	0.3	19,904	0.00%
2022/10/06	1	215.50	0	0.00	218.00	1	20,385	0.00%
2022/10/05	10	219.75	10	220.25	219.00	0	20,750	0.00%
2022/10/04	5	213.50	6	216.58	218.50	-1	21,066	0.00%
2022/10/03	0	0.00	1	210.00	209.00	-1	21,333	0.00%
2022/09/30	0.1	211.00	0	0.00	212.00	0.1	21,793	0.00%
2022/09/29	2	208.25	2	209.25	206.50	0	22,711	0.00%
2022/09/28	18.4	210.38	8.1	206.99	205.50	10.3	23,035	0.04%
2022/09/27	5	218.80	0	0.00	219.00	5	23,768	0.02%
2022/09/26	0.4	217.13	2	219.00	215.50	-1.6	24,268	-0.01%
2022/09/23	7.2	235.56	7.3	229.03	227.00	-0.1	24,475	0.00%
2022/09/22	7	232.14	6	233.92	238.50	1	24,749	0.00%
2022/09/21	3	231.33	4	234.75	234.50	-1	24,902	0.00%
2022/09/20	5	235.80	13	236.23	235.50	-8	25,011	-0.03%
2022/09/19	7	231.14	7	232.50	234.00	0	25,194	0.00%
2022/09/16	3.1	234.98	1	239.50	234.50	2.1	25,504	0.01%
2022/09/15	5	241.80	3.8	241.28	240.00	1.2	26,060	0.00%
2022/09/14	12	241.58	12	242.33	242.50	0	26,125	0.00%
2022/09/13	1	249.00	3	245.50	248.50	-2	26,249	-0.01%
2022/09/12	18	239.47	19	241.97	237.50	-1	26,185	0.00%
2022/09/08	5	236.70	6	235.58	240.50	-1	26,324	0.00%
2022/09/07	1	228.00	0	0.00	228.50	1	26,382	0.00%
2022/09/06	9	235.33	11	236.14	232.50	-2	26,387	-0.01%
2022/09/05	9	243.28	8	242.13	243.00	1	26,468	0.00%
2022/09/02	0	0.00	0.1	238.00	242.00	-0.1	26,588	0.00%
2022/09/01	8.1	234.80	4	236.63	233.50	4.1	26,784	0.02%
2022/08/31	18.1	243.18	18	240.36	239.50	0.1	26,958	0.00%
2022/08/30	10	239.55	10.1	241.12	247.00	-0.1	26,980	0.00%
2022/08/29	18	240.00	18	235.67	240.50	0	27,013	0.00%
2022/08/26	0.1	243.00	0	0.00	240.00	0.1	27,221	0.00%
2022/08/25	9.3	246.58	8	248.38	244.00	1.3	27,195	0.00%
2022/08/24	1	243.50	1	244.00	241.00	0	27,382	0.00%
2022/08/23	1.2	243.08	1.1	242.29	243.50	0.2	27,788	0.00%
2022/08/22	3	248.17	3	240.33	243.50	0	28,218	0.00%
2022/08/19	28.1	246.68	22	250.66	241.50	6.1	28,532	0.02%
2022/08/18	20	227.10	21	222.14	238.00	-1	28,229	0.00%
2022/08/17	11	217.27	13	218.00	216.50	-2	28,012	-0.01%
2022/08/16	15	213.27	29	213.40	217.00	-14	28,013	-0.05%
2022/08/15	18	200.22	41	201.00	211.50	-23	28,004	-0.08%
2022/08/12	7	196.07	6	197.75	198.00	1	28,163	0.00%
2022/08/11	111	197.00	105	201.97	197.00	6	28,840	0.02%	大買/大賣/
2022/08/10	7	195.07	6	196.33	196.50	1	29,292	0.00%
2022/08/09	69	199.49	64	197.69	201.00	5	29,733	0.02%
2022/08/08	3	200.50	8.2	197.61	205.00	-5.2	29,733	-0.02%
2022/08/05	6	190.25	13	192.42	195.00	-7	29,821	-0.02%
2022/08/04	11	182.09	18	184.42	188.00	-7	29,883	-0.02%
2022/08/03	7	180.79	0	0.00	181.00	7	30,183	0.02%
2022/08/02	13	184.58	8	185.75	186.00	5	30,199	0.02%
2022/08/01	5	190.30	4	189.50	189.50	1	30,270	0.00%
2022/07/29	5	192.60	9	194.67	195.50	-4	30,443	-0.01%
2022/07/28	3.2	192.03	3	191.67	191.00	0.2	30,465	0.00%
2022/07/27	1	185.00	5	185.60	187.00	-4	30,360	-0.01%
2022/07/26	2	186.75	0	0.00	186.50	2	30,392	0.01%
2022/07/25	5	183.00	4	185.00	185.50	1	30,679	0.00%
2022/07/22	2	191.50	10	190.75	188.00	-8	30,740	-0.03%
2022/07/21	0	0.00	23	184.24	186.00	-23	30,751	-0.07%
2022/07/20	14	182.75	10	182.00	180.50	4	30,838	0.01%
2022/07/19	5	176.50	3	178.17	174.50	2	30,855	0.01%
2022/07/18	14	176.29	11	178.91	176.00	3	30,902	0.01%
2022/07/15	42	174.90	14	174.36	176.50	28	30,939	0.09%
2022/07/14	0	0.00	3	173.17	175.50	-3	30,749	-0.01%
2022/07/13	31	173.45	2.2	170.86	166.00	28.8	30,353	0.09%
2022/07/12	15	166.23	22	163.09	168.50	-7	29,951	-0.02%
2022/07/11	66	167.27	68	170.88	166.50	-2	29,701	-0.01%
2022/07/08	110	170.16	119	171.10	170.50	-9	29,604	-0.03%	大買/大賣/
2022/07/07	141	165.56	130	158.65	168.00	11	29,163	0.04%	大買/大賣/
2022/07/06	20	161.55	23	162.43	160.50	-3	28,192	-0.01%
2022/07/05	14	165.96	15	166.30	162.00	-1	27,920	0.00%
2022/07/04	84.2	166.53	58	167.22	170.00	26.2	27,225	0.10%
2022/07/01	9	174.39	9	175.50	170.00	0	26,936	0.00%
2022/06/30	14	195.96	47	201.04	188.50	-33	26,824	-0.12%
2022/06/29	5	205.30	1	200.50	209.00	4	26,768	0.01%
2022/06/28	3	202.00	3.2	203.81	205.00	-0.2	27,221	0.00%
2022/06/27	1	203.00	2	203.50	204.00	-1	27,511	0.00%
2022/06/24	9	198.72	3	196.50	196.00	6	27,640	0.02%
2022/06/23	33	197.67	7	196.29	197.00	26	27,833	0.09%
2022/06/22	3	191.17	3	193.83	188.50	0	28,270	0.00%
2022/06/21	4	190.63	4	191.63	199.00	0	28,926	0.00%
2022/06/20	2.2	195.27	2	195.75	192.50	0.2	29,007	0.00%
2022/06/17	0	0.00	25	195.60	204.50	-25	29,177	-0.09%
2022/06/16	2	205.50	6	203.17	201.00	-4	28,823	-0.01%
2022/06/15	101	205.00	101	209.18	203.50	0	29,010	0.00%	大買/大賣/
2022/06/14	1	204.50	0	0.00	211.00	1	29,119	0.00%
2022/06/13	3	214.50	5	212.80	208.50	-2	28,965	-0.01%
2022/06/10	2	213.00	3	216.00	219.00	-1	28,896	0.00%
2022/06/09	2	211.00	5	212.00	212.00	-3	28,690	-0.01%
2022/06/08	7	204.29	2	206.50	206.50	5	28,613	0.02%
2022/06/07	0	0.00	1	199.50	200.50	-1	28,659	0.00%
2022/06/06	0	0.00	1	207.00	202.50	-1	28,801	0.00%
2022/06/02	13	210.77	13	211.19	209.00	0	28,755	0.00%
2022/06/01	5	211.20	6	210.00	209.50	-1	28,898	0.00%
2022/05/31	5	206.00	12	206.29	203.00	-7	28,582	-0.02%
2022/05/30	21	209.05	16	209.00	207.00	5	28,155	0.02%
2022/05/27	16	206.09	17	207.03	212.50	-1	27,660	0.00%
2022/05/26	7	197.29	2	198.50	198.00	5	27,239	0.02%
2022/05/25	1	196.50	6	193.83	195.00	-5	28,257	-0.02%
2022/05/24	4	193.38	14	193.71	191.00	-10	28,262	-0.04%
2022/05/23	2	195.50	0	0.00	194.50	2	28,328	0.01%
2022/05/20	5	199.00	5	200.20	200.50	0	28,185	0.00%
2022/05/19	7	192.43	9	196.17	200.50	-2	27,834	-0.01%
2022/05/18	8	188.69	5	187.90	193.50	3	27,147	0.01%
2022/05/17	5	183.70	9	182.11	186.50	-4	26,881	-0.01%
2022/05/16	5	175.90	5	176.10	178.50	0	26,522	0.00%
2022/05/13	4	164.63	2	167.25	169.00	2	26,300	0.01%
2022/05/12	55	169.31	52	165.07	165.50	3	26,146	0.01%
2022/05/11	55	177.39	54	173.55	173.00	1	26,127	0.00%
2022/05/10	5	169.50	0	0.00	173.00	5	26,129	0.02%
2022/05/09	6	172.33	7	170.71	170.00	-1	26,308	0.00%
2022/05/06	2	166.50	7	168.71	172.50	-5	26,350	-0.02%
2022/05/05	1	171.00	0	0.00	173.50	1	26,415	0.00%
2022/05/04	2	167.50	2	167.00	167.00	0	26,359	0.00%
2022/05/03	0	0.00	1	170.00	171.50	-1	26,392	0.00%
2022/04/29	14	177.93	4	176.63	174.00	10	26,523	0.04%
2022/04/28	2	173.75	3	171.00	169.50	-1	26,444	0.00%
2022/04/27	1	168.00	4	172.63	175.00	-3	26,567	-0.01%
2022/04/26	2	172.75	0	0.00	175.00	2	26,696	0.01%
2022/04/25	3	170.33	2	169.75	169.50	1	26,938	0.00%
2022/04/22	3	180.00	1	180.50	180.50	2	26,942	0.01%
2022/04/21	3	186.00	2	184.50	185.00	1	27,071	0.00%
2022/04/20	3	183.83	6	183.17	179.00	-3	27,297	-0.01%
2022/04/19	9	179.22	3	177.00	177.00	6	27,306	0.02%
2022/04/18	1	170.50	0	0.00	169.50	1	27,393	0.00%
2022/04/15	0	0.00	1	172.00	170.50	-1	27,735	0.00%
2022/04/14	35	177.00	3	177.17	179.50	32	28,304	0.11%
2022/04/13	4	171.88	5	172.80	173.00	-1	28,427	0.00%
2022/04/12	1	168.00	2	169.50	169.50	-1	28,619	0.00%
2022/04/11	21	167.69	7	170.00	168.00	14	28,722	0.05%
2022/04/08	10	173.10	10	173.05	174.50	0	28,998	0.00%
2022/04/07	2	172.50	2	171.00	168.00	0	28,841	0.00%
2022/04/06	0	0.00	1	176.00	176.50	-1	28,591	0.00%
2022/04/01	7	180.00	7	179.36	180.50	0	28,306	0.00%
2022/03/31	8	182.56	9	184.28	185.00	-1	28,140	0.00%
2022/03/30	15	179.70	14	181.43	179.50	1	28,215	0.00%
2022/03/29	4	177.50	4	176.75	179.50	0	27,933	0.00%
2022/03/28	3	175.50	3	177.17	181.50	0	27,650	0.00%
2022/03/25	14	177.50	12	176.21	177.00	2	27,280	0.01%
2022/03/24	25	159.30	25	162.22	172.50	0	26,557	0.00%
2022/03/23	2	155.75	4	155.50	157.00	-2	25,865	-0.01%
2022/03/22	0	149.50	3.6	150.65	153.00	-3.6	26,108	-0.01%
2022/03/21	1	144.50	1	144.50	144.50	0	25,879	0.00%
2022/03/18	3	144.67	4	144.50	145.50	-1	26,077	0.00%
2022/03/17	2	140.00	22	140.05	140.00	-20	25,941	-0.08%
2022/03/16	2	129.00	4	129.38	130.00	-2	25,870	-0.01%
2022/03/15	3	130.00	0	0.00	126.50	3	26,235	0.01%
2022/03/14	0	0.00	1	134.50	136.00	-1	26,500	0.00%
2022/03/11	1	132.50	0	0.00	132.00	1	26,591	0.00%
2022/03/10	3	134.00	4	131.75	131.00	-1	26,570	0.00%
2022/03/09	1	132.00	1	129.00	134.50	0	26,616	0.00%
2022/03/08	4	137.94	4	137.50	130.00	0	26,447	0.00%
2022/03/07	2.1	138.05	0	0.00	138.00	2.1	26,398	0.01%
2022/03/04	5	147.10	5	146.80	147.00	0	26,573	0.00%
2022/03/03	0	0.00	24	145.83	146.50	-24	26,961	-0.09%
2022/03/02	1	146.50	1	147.50	146.50	0	27,141	0.00%
2022/03/01	7	151.43	6	152.00	150.00	1	27,201	0.00%
2022/02/25	1	152.50	1	152.00	147.50	0	27,962	0.00%
2022/02/24	9.1	147.72	7	148.50	147.00	2.1	26,920	0.01%
2022/02/23	1	152.50	3	152.67	152.50	-2	27,583	-0.01%
2022/02/22	1	146.50	1	146.50	146.00	0	28,880	0.00%
2022/02/21	0	0.00	3	148.50	149.00	-3	28,897	-0.01%
2022/02/18	19.5	147.31	5	143.50	146.00	14.5	28,964	0.05%
2022/02/17	20.5	146.41	22	144.57	146.00	-1.5	28,875	-0.01%
2022/02/16	12	140.71	9	140.33	140.50	3	28,656	0.01%
2022/02/15	1	140.00	4	140.25	138.00	-3	28,612	-0.01%
2022/02/14	5.3	141.96	2	142.25	141.50	3.3	28,361	0.01%
2022/02/11	16.2	147.82	2.1	148.31	148.50	14.1	28,145	0.05%
2022/02/10	19.1	155.71	22	157.77	152.00	-2.9	28,105	-0.01%
2022/02/09	5	158.00	11	158.32	156.50	-6	27,722	-0.02%
2022/02/08	2	158.00	22	153.70	154.00	-20	27,684	-0.07%
2022/02/07	9	156.39	6	154.08	157.50	3	27,610	0.01%
2022/01/26	3	147.33	15	147.83	146.50	-12	27,338	-0.04%
2022/01/25	1	149.50	5	149.10	147.50	-4	27,662	-0.01%
2022/01/24	2	151.00	0	0.00	154.50	2	27,855	0.01%
2022/01/21	7	153.00	22	154.32	153.00	-15	27,721	-0.05%
2022/01/20	7	156.79	4	156.25	155.50	3	27,787	0.01%
2022/01/19	4	157.75	4	158.13	160.00	0	27,546	0.00%
2022/01/18	5	154.00	7	156.86	157.50	-2	27,586	-0.01%
2022/01/17	1	149.00	6	151.25	153.00	-5	27,342	-0.02%
2022/01/14	11	147.45	1.2	146.00	149.50	9.8	27,570	0.04%
2022/01/13	3	142.17	4	142.63	145.50	-1	27,268	0.00%
2022/01/12	7.2	146.64	14	144.07	146.00	-6.8	26,742	-0.03%
2022/01/11	3	149.33	2	148.75	148.00	1	26,472	0.00%
2022/01/10	2	150.00	35	148.00	147.00	-33	26,245	-0.13%
2022/01/07	18	151.97	4	149.25	150.00	14	25,915	0.05%
2022/01/06	24	153.13	32	149.38	158.50	-8	25,141	-0.03%
2022/01/05	7	154.93	0	0.00	152.00	7	24,830	0.03%
2022/01/04	1	158.00	1	156.00	156.50	0	24,805	0.00%
2022/01/03	12	157.38	11	155.86	155.00	1	24,513	0.00%
2021/12/30	1	145.00	1	151.00	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	1	149.00	0	0.00	148.50	1	24,017	0.00%
2021/12/27	1	149.00	1	146.00	146.50	0	23,982	0.00%
2021/12/24	2	148.75	11	148.55	148.00	-9	23,720	-0.04%
2021/12/23	34	141.47	0	0.00	142.50	34	22,952	0.15%
2021/12/22	0	0.00	50	138.60	138.00	-50	23,031	-0.22%
2021/12/20	2	139.00	10	141.00	134.00	-8	23,026	-0.03%
2021/12/17	0	0.00	10	144.00	143.00	-10	23,008	-0.04%
2021/12/16	13	142.54	2	141.50	143.00	11	22,816	0.05%
2021/12/15	11	133.55	1	135.00	135.00	10	22,129	0.05%
2021/12/14	2	135.00	2	130.00	135.00	0	21,914	0.00%
2021/12/13	9	137.83	4	138.88	135.00	5	21,607	0.02%
2021/12/10	32	134.55	1	133.50	136.00	31	21,243	0.15%
2021/12/09	1	136.50	13	131.54	131.50	-12	20,944	-0.06%
2021/12/08	1	133.00	30	128.77	133.00	-29	20,495	-0.14%
2021/12/07	0	0.00	2	125.50	129.00	-2	20,086	-0.01%
2021/12/06	2	121.00	50	121.00	123.00	-48	19,850	-0.24%
2021/12/03	4	122.63	4	123.00	127.00	0	19,809	0.00%
2021/12/02	2	121.50	1	118.50	118.00	1	19,497	0.01%
2021/12/01	1	120.50	35	120.39	122.00	-34	19,303	-0.18%
2021/11/30	21	124.62	2	125.50	125.50	19	19,069	0.10%
2021/11/29	40	120.00	40.6	121.50	123.00	-0.6	18,690	0.00%
2021/11/26	1	118.00	10	118.00	116.50	-9	18,253	-0.05%
2021/11/25	7	122.36	1	121.50	124.00	6	18,128	0.03%
2021/11/24	12	125.58	6	125.42	121.50	6	18,025	0.03%
2021/11/23	4	121.13	5	119.70	122.00	-1	17,380	-0.01%
2021/11/22	5	119.40	18	119.92	121.00	-13	17,102	-0.08%
2021/11/19	30	113.53	34	115.90	117.00	-4	16,077	-0.02%
2021/11/18	0	0.00	8	105.88	106.50	-8	14,565	-0.05%
2021/11/17	40	94.20	38	95.41	97.00	2	14,477	0.01%
2021/11/16	20	92.32	1	93.00	93.00	19	14,555	0.13%
2021/11/15	11	94.13	68	92.68	92.90	-57	14,594	-0.39%
2021/11/12	4	94.00	14	94.24	94.00	-10	14,618	-0.07%
2021/11/11	2	92.10	5	90.30	91.30	-3	14,472	-0.02%
2021/11/10	1	90.30	0	0.00	90.40	1	14,615	0.01%
2021/11/09	25	92.90	119	92.72	90.40	-94	14,599	-0.64%	大賣/
2021/11/08	75	89.20	3	92.60	88.30	72	14,387	0.50%
2021/11/05	6	88.42	40	87.70	93.40	-34	14,490	-0.23%
2021/11/04	5	92.22	0	0.00	90.60	5	14,242	0.04%
2021/11/03	1	93.10	0	0.00	93.70	1	14,336	0.01%
2021/11/02	10	95.25	21	97.23	93.10	-11	14,258	-0.08%
2021/11/01	50	94.00	1	96.10	95.60	49	13,772	0.36%
2021/10/29	21	91.85	1	90.90	91.90	20	13,483	0.15%
2021/10/28	5	88.84	11	90.88	90.90	-6	13,464	-0.04%
2021/10/27	0	0.00	0.1	88.80	88.20	-0.1	13,179	0.00%
2021/10/26	0.1	89.60	0	0.00	88.30	0.1	13,181	0.00%
2021/10/25	7	85.39	0	0.00	87.10	7	12,835	0.05%
2021/10/22	58	86.02	21	86.23	86.60	37	12,899	0.29%
2021/10/21	1	81.50	5	81.50	81.10	-4	12,593	-0.03%
2021/10/20	5	81.10	7	81.94	81.10	-2	12,804	-0.02%
2021/10/19	84	81.49	3	81.77	82.00	81	12,849	0.63%
2021/10/13	42	77.38	42	77.84	77.30	0	13,687	0.00%
2021/10/12	24	78.78	25	79.28	78.90	-1	13,570	-0.01%
2021/10/08	3	74.07	118	73.17	74.00	-115	13,284	-0.87%	大賣/鉅額交易
2021/10/07	0	0.00	71	72.64	72.60	-71	13,358	-0.53%
2021/10/06	34	72.16	0	0.00	70.70	34	13,536	0.25%
2021/10/05	4	67.25	3	69.70	70.60	1	13,501	0.01%
2021/10/04	151	72.61	0	0.00	69.00	151	13,401	1.13%	大買/鉅額交易
2021/09/30	2	74.25	1	72.90	73.80	1	13,553	0.01%
2021/09/29	2	74.10	1	73.30	73.10	1	13,839	0.01%
2021/09/28	1	79.00	0	0.00	78.70	1	13,692	0.01%
2021/09/27	2	82.30	6	82.13	82.40	-4	13,539	-0.03%
2021/09/24	22	81.60	11	79.44	82.50	11	13,495	0.08%
2021/09/23	0	0.00	3	78.43	78.80	-3	13,274	-0.02%
2021/09/22	3	75.90	0	0.00	75.70	3	13,293	0.02%
2021/09/15	1	76.50	0	0.00	76.20	1	13,604	0.01%
2021/09/14	10	78.55	0	0.00	78.10	10	13,889	0.07%
2021/09/10	1	79.00	1	78.50	78.90	0	14,266	0.00%
2021/09/08	9	76.11	3	76.30	76.30	6	14,439	0.04%
2021/09/07	0	0.00	1	73.90	75.20	-1	14,533	-0.01%
2021/09/01	0	0.00	1	78.50	78.50	-1	14,701	-0.01%
2021/08/30	0	0.00	2	82.00	80.50	-2	14,568	-0.01%
2021/08/27	1	80.50	0	0.00	82.40	1	14,439	0.01%
2021/08/26	2	80.10	0	0.00	80.30	2	14,087	0.01%
2021/08/25	1	75.60	1	77.20	77.00	0	14,095	0.00%
2021/08/24	2	76.55	2	76.00	76.00	0	14,144	0.00%
2021/08/23	7	77.53	6	77.88	77.50	1	14,026	0.01%
2021/08/20	4	76.15	9	76.54	77.20	-5	13,897	-0.04%
2021/08/19	0	0.00	1	73.00	73.00	-1	13,602	-0.01%
2021/08/18	2	72.90	5	74.86	77.10	-3	13,620	-0.02%
2021/08/17	1	74.00	0	0.00	71.70	1	13,630	0.01%
2021/08/16	65	75.08	91	73.16	76.20	-26	13,559	-0.19%
2021/08/11	2	78.20	0	0.00	77.20	2	13,660	0.01%
2021/08/10	3	81.40	4	82.33	82.80	-1	13,480	-0.01%
2021/08/09	2	82.40	0	0.00	80.90	2	13,602	0.01%
2021/08/04	0.6	88.10	1	89.00	88.20	-0.4	13,790	0.00%
2021/08/03	38	86.50	5	87.38	87.80	33	13,794	0.24%
2021/08/02	1	81.20	0	0.00	83.10	1	13,646	0.01%
2021/07/30	0	0.00	15	81.53	80.60	-15	13,528	-0.11%
2021/07/29	5	82.10	0	0.00	83.10	5	13,469	0.04%
2021/07/28	4	79.68	0	0.00	82.20	4	13,456	0.03%
2021/07/27	7	86.43	4	90.10	85.10	3	13,395	0.02%
2021/07/26	1	90.50	3	89.17	89.70	-2	13,392	-0.01%
2021/07/23	1	86.00	0	0.00	87.20	1	13,495	0.01%
2021/07/22	13	86.14	0	0.00	86.70	13	13,627	0.10%
2021/07/21	4	90.13	1	90.60	84.70	3	13,517	0.02%
2021/07/20	52	88.88	52	90.23	91.70	0	13,586	0.00%
2021/07/19	8.2	88.80	9	88.50	89.60	-0.8	13,331	-0.01%
2021/07/15	0	0.00	2	84.55	83.80	-2	13,148	-0.02%
2021/07/14	1	85.60	1	86.00	85.10	0	13,153	0.00%
2021/07/13	22	85.04	36	85.33	85.80	-14	13,029	-0.11%
2021/07/12	0	0.00	1	85.00	84.20	-1	12,905	-0.01%
2021/07/09	0	0.00	1	83.50	83.20	-1	12,932	-0.01%
2021/07/07	14	81.57	4	80.90	81.60	10	12,863	0.08%
2021/07/06	0	0.00	10	81.96	80.10	-10	12,696	-0.08%
2021/07/05	0	0.00	6	77.23	77.50	-6	12,519	-0.05%
2021/06/30	5	73.76	2	73.40	74.60	3	12,526	0.02%
2021/06/29	3	74.70	40	74.08	74.10	-37	12,405	-0.30%
2021/06/28	7	75.71	1	75.20	75.60	6	12,425	0.05%
2021/06/25	3	72.97	0	0.00	73.40	3	12,329	0.02%
2021/06/24	10	73.12	1	72.50	73.50	9	12,357	0.07%
2021/06/23	6	74.90	0	0.00	74.80	6	12,292	0.05%
2021/06/22	36	74.17	0	0.00	72.40	36	12,022	0.30%
2021/06/21	0	0.00	17	71.00	70.40	-17	11,687	-0.15%
2021/06/18	6	69.90	6	71.50	70.60	0	11,698	0.00%
2021/06/17	0	0.00	15	69.47	71.20	-15	11,722	-0.13%
2021/06/16	10	70.90	0	0.00	69.30	10	11,791	0.08%
2021/06/15	20	66.64	39	65.21	67.80	-19	11,687	-0.16%
2021/06/10	25	64.30	31	64.32	64.00	-6	11,777	-0.05%
2021/06/09	0	0.00	4	65.03	65.00	-4	11,889	-0.03%
2021/06/08	1	65.00	1	65.50	64.80	0	11,937	0.00%
2021/06/07	1	64.00	0	0.00	64.10	1	11,934	0.01%
2021/06/04	1	65.00	1	64.40	64.30	0	11,845	0.00%
2021/06/03	1	65.40	0	0.00	65.80	1	11,859	0.01%
2021/06/02	35	65.70	0	0.00	64.30	35	11,861	0.30%
2021/06/01	0	0.00	2	63.40	64.00	-2	11,763	-0.02%
2021/05/28	0	0.00	2	61.60	61.50	-2	11,730	-0.02%
2021/05/25	7	61.16	0	0.00	62.10	7	11,766	0.06%
2021/05/21	0	0.00	6	57.60	57.60	-6	11,816	-0.05%
2021/05/20	1	59.00	0	0.00	57.50	1	11,905	0.01%
2021/05/06	1	59.70	83	58.45	59.00	-82	12,352	-0.66%
2021/05/05	1	61.40	1	61.60	58.90	0	12,507	0.00%
2021/05/03	1	63.80	1	63.80	63.00	0	12,729	0.00%
2021/04/29	1	67.60	0	0.00	66.40	1	12,823	0.01%
2021/04/28	2	66.70	0	0.00	65.70	2	12,537	0.02%
2021/04/26	0	0.00	1	61.90	62.80	-1	12,303	-0.01%
2021/04/23	2	61.10	2.4	61.32	61.40	-0.4	11,914	0.00%
2021/04/21	0	0.00	12	57.99	57.30	-12	11,799	-0.10%
2021/04/20	2	57.00	10	57.10	57.40	-8	11,736	-0.07%
2021/04/16	0	0.00	2	56.45	55.20	-2	11,708	-0.02%
2021/04/15	2	55.80	2	55.80	56.00	0	11,723	0.00%
2021/04/14	0	0.00	1	53.30	52.90	-1	11,656	-0.01%
2021/04/13	0	0.00	4	54.00	54.00	-4	11,682	-0.03%
2021/04/12	0	0.00	5	54.94	54.60	-5	12,037	-0.04%
2021/04/09	0	0.00	2	55.40	55.30	-2	12,358	-0.02%
2021/04/08	23	56.62	5	56.50	57.00	18	12,227	0.15%
2021/04/07	82	55.11	1	57.00	56.70	81	12,186	0.66%
2021/04/06	0	0.00	8	54.95	54.90	-8	12,081	-0.07%
2021/04/01	2	55.20	0	0.00	55.00	2	12,093	0.02%
2021/03/31	2	55.00	0	0.00	55.10	2	12,061	0.02%
2021/03/29	2	54.70	2	54.90	54.20	0	12,152	0.00%
2021/03/26	2	54.60	1	54.20	54.50	1	12,295	0.01%
2021/03/23	0	0.00	2	53.60	53.40	-2	13,027	-0.02%
2021/03/22	2	54.70	2	54.25	54.70	0	13,350	0.00%
2021/03/19	2	53.80	10	53.70	54.80	-8	13,461	-0.06%
2021/03/18	0	0.00	4	53.40	53.90	-4	13,316	-0.03%
2021/03/17	3	52.93	1	53.50	52.60	2	13,694	0.01%
2021/03/16	14	53.08	0	0.00	53.50	14	13,719	0.10%
2021/03/15	1	50.10	1	50.60	52.10	0	13,566	0.00%
2021/03/11	1	49.90	0	0.00	51.10	1	13,364	0.01%
2021/03/10	6	49.10	0	0.00	49.20	6	13,455	0.04%
2021/03/09	0	0.00	3	50.60	49.40	-3	13,567	-0.02%
2021/03/08	2	49.05	2	49.00	49.20	0	13,596	0.00%
2021/03/05	0	0.00	30	49.82	49.00	-30	13,605	-0.22%
2021/03/03	0	0.00	1	51.00	50.90	-1	13,466	-0.01%
2021/03/02	7	51.53	9	51.19	50.80	-2	13,458	-0.01%
2021/02/26	0	0.00	5	50.10	50.50	-5	13,419	-0.04%
2021/02/25	1	51.30	21	50.76	51.10	-20	13,502	-0.15%
2021/02/24	3	50.23	3	50.83	49.70	0	13,605	0.00%
2021/02/22	1	54.00	0	0.00	53.00	1	13,846	0.01%
2021/02/19	2	51.30	2	51.75	52.60	0	13,716	0.00%
2021/02/18	6	51.67	1	50.20	52.60	5	13,480	0.04%
2021/02/17	2	49.60	0	0.00	49.35	2	13,096	0.02%
2021/02/03	10	49.60	0	0.00	49.90	10	12,713	0.08%
2021/02/02	10	49.73	3	49.60	49.60	7	12,568	0.06%
2021/02/01	30	49.91	5	49.47	50.50	25	12,400	0.20%
2021/01/29	2	49.70	2	48.60	49.10	0	11,970	0.00%
2021/01/28	0	0.00	1	47.55	47.20	-1	11,788	-0.01%
2021/01/27	2	49.80	5	49.85	49.55	-3	11,599	-0.03%
2021/01/26	0	0.00	8	49.33	49.25	-8	11,336	-0.07%
2021/01/25	1	47.55	2	48.13	48.60	-1	11,053	-0.01%
2021/01/22	1	47.70	0	0.00	48.10	1	10,747	0.01%
2021/01/15	1	44.90	1	45.40	44.30	0	10,066	0.00%
2021/01/14	1	45.25	3	45.40	45.25	-2	9,898	-0.02%
2021/01/12	0	0.00	20	46.71	46.30	-20	9,641	-0.21%
2021/01/07	41	48.67	26	48.42	48.15	15	9,418	0.16%
2021/01/06	2	48.43	2	48.70	47.05	0	9,411	0.00%
2021/01/05	3	49.27	2	48.98	49.00	1	9,338	0.01%
2021/01/04	3	48.08	3	48.60	48.50	0	8,979	0.00%
2020/12/31	0	0.00	30	45.95	45.80	-30	8,581	-0.35%
2020/12/28	6	45.95	1	46.05	46.65	5	8,355	0.06%
2020/12/24	1	46.55	3	45.78	45.45	-2	8,225	-0.02%
2020/12/23	1	47.00	4	46.64	45.85	-3	8,175	-0.04%
2020/12/22	1	45.35	0	0.00	45.50	1	8,084	0.01%
2020/12/21	1	46.40	8	46.71	48.20	-7	7,859	-0.09%
2020/12/18	2	46.70	3	47.80	46.10	-1	7,645	-0.01%
2020/12/16	1	46.50	2	46.45	46.90	-1	6,983	-0.01%
2020/12/15	7	44.54	15	44.59	43.80	-8	6,570	-0.12%
2020/12/14	2	46.00	4	45.50	46.00	-2	6,367	-0.03%
2020/12/11	24	45.14	4	45.58	45.40	20	6,225	0.32%
2020/12/10	0	0.00	4	42.80	43.45	-4	5,707	-0.07%
2020/12/09	0	0.00	5	42.35	42.20	-5	5,573	-0.09%
2020/12/04	10	42.70	30	43.50	43.05	-20	5,885	-0.34%
2020/12/03	30	43.13	6	42.82	42.75	24	5,731	0.42%
2020/12/02	5	42.60	5	42.50	42.55	0	5,636	0.00%
2020/12/01	1	42.00	1	42.00	42.50	0	5,581	0.00%
2020/11/25	4	41.38	0	0.00	41.90	4	5,880	0.07%
2020/11/24	30	42.25	0	0.00	42.10	30	6,174	0.49%
2020/11/23	7	42.87	5	42.75	42.80	2	6,054	0.03%
2020/11/20	13	42.01	3	41.50	41.90	10	5,885	0.17%
2020/11/18	2	40.00	1	39.05	39.95	1	5,521	0.02%
2020/10/14	0	0.00	1	38.90	39.65	-1	8,656	-0.01%
2020/10/13	2	37.48	0	0.00	38.10	2	8,795	0.02%
2020/10/08	1	38.65	0	0.00	38.35	1	8,979	0.01%
2020/09/24	2	38.90	0	0.00	38.55	2	10,511	0.02%
2020/09/18	2	40.50	0	0.00	40.70	2	11,199	0.02%
2020/09/15	2	41.90	5	41.80	41.65	-3	11,338	-0.03%
2020/09/10	1	42.10	1	42.60	40.80	0	12,189	0.00%
2020/09/09	1	41.05	1	41.35	41.15	0	12,078	0.00%
2020/09/07	1	40.20	0	0.00	40.10	1	12,136	0.01%
2020/09/04	1	40.45	0	0.00	40.65	1	12,307	0.01%
2020/09/02	0	0.00	100	41.35	41.15	-100	13,279	-0.75%
2020/09/01	1	41.40	1	41.05	40.60	0	13,354	0.00%
2020/08/31	2	41.45	33	41.07	41.20	-31	13,354	-0.23%
2020/08/28	30	41.73	21	41.44	41.40	9	13,442	0.07%
2020/08/20	1	37.00	0	0.00	38.50	1	14,188	0.01%
2020/08/19	3	40.37	0	0.00	40.10	3	14,272	0.02%
2020/08/18	2	41.75	3	42.60	41.20	-1	14,805	-0.01%
2020/08/17	100	43.85	15	43.70	43.50	85	15,335	0.55%
2020/08/14	10	43.60	20	44.35	43.55	-10	15,665	-0.06%
2020/08/13	21	43.57	5	43.58	44.00	16	16,035	0.10%
2020/08/06	15	41.85	0	0.00	41.10	15	16,466	0.09%
2020/08/05	0	0.00	1	41.50	41.40	-1	16,852	-0.01%
2020/07/27	0	0.00	1	40.85	40.55	-1	17,835	-0.01%
2020/07/24	1	41.50	17	41.34	41.30	-16	17,873	-0.09%
2020/07/22	1	42.55	6	42.65	42.80	-5	18,107	-0.03%
2020/07/21	0	0.00	2	41.50	41.50	-2	17,986	-0.01%
2020/07/20	2	39.50	2	39.55	39.65	0	17,840	0.00%
2020/07/17	4	40.99	5	41.05	39.85	-1	17,837	-0.01%
2020/07/16	2	43.15	3	43.10	43.25	-1	17,635	-0.01%
2020/07/15	3	42.58	0	0.00	42.50	3	17,423	0.02%
2020/07/14	1	43.50	0	0.00	42.50	1	17,379	0.01%
2020/07/13	7	44.29	0	0.00	44.50	7	17,295	0.04%
2020/07/09	3	41.80	2	41.58	41.95	1	16,925	0.01%
2020/07/08	3	43.50	0	0.00	43.85	3	16,649	0.02%
2020/07/07	3	43.00	4	43.75	43.50	-1	16,597	-0.01%
2020/07/06	1	43.50	4	45.05	44.00	-3	16,597	-0.02%
2020/07/03	3	43.50	0	0.00	43.00	3	16,418	0.02%
2020/07/02	5	42.00	20	43.22	43.95	-15	16,271	-0.09%
2020/07/01	2	42.10	8	41.73	41.95	-6	15,947	-0.04%
2020/06/30	4	40.88	0	0.00	40.60	4	15,644	0.03%
2020/06/29	1	40.70	2	40.53	40.65	-1	15,658	-0.01%
2020/06/24	0	0.00	1	40.50	40.50	-1	15,616	-0.01%
2020/06/23	0	0.00	1	40.95	40.65	-1	15,686	-0.01%
2020/06/19	6	41.03	0	0.00	40.50	6	15,803	0.04%
2020/06/18	3	40.18	1	40.02	40.60	2	15,511	0.01%
2020/06/17	5	38.35	2	38.40	38.40	3	15,081	0.02%
2020/06/16	1	38.00	0	0.00	38.75	1	15,016	0.01%
2020/06/15	0	0.00	5	37.60	37.70	-5	15,009	-0.03%
2020/06/10	1	38.15	0	0.00	38.05	1	14,791	0.01%
2020/06/09	7	38.52	4	38.04	37.35	3	14,569	0.02%
2020/06/08	3	40.85	5	39.80	40.55	-2	13,891	-0.01%
2020/06/05	0	0.00	1	40.45	40.80	-1	13,694	-0.01%
2020/06/04	4	40.36	0	0.00	40.35	4	13,703	0.03%
2020/06/02	9	41.53	2	40.98	41.00	7	13,320	0.05%
2020/06/01	1	41.50	0	0.00	41.85	1	13,121	0.01%
2020/05/29	0	0.00	1	40.80	40.60	-1	12,818	-0.01%
2020/05/28	2	42.20	2	40.55	40.55	0	12,660	0.00%
2020/05/27	11	41.79	1	41.70	41.60	10	12,319	0.08%
2020/05/26	1	42.80	2	42.00	41.70	-1	12,135	-0.01%
2020/05/25	6	42.38	10	41.64	42.30	-4	11,780	-0.03%
2020/05/22	12	40.08	8	39.65	39.80	4	11,043	0.04%
2020/05/21	14	38.89	2	38.75	38.85	12	10,233	0.12%
2020/05/20	13	37.08	1	38.25	39.05	12	9,765	0.12%
2020/05/19	0	0.00	13	37.01	36.30	-13	9,161	-0.14%
2020/05/14	13	36.75	17	37.39	36.50	-4	8,503	-0.05%
2020/05/13	19	36.55	9	36.57	37.45	10	8,158	0.12%
2020/05/12	8	35.76	20	35.88	35.85	-12	7,777	-0.15%
2020/05/11	0	0.00	39	33.66	34.90	-39	7,351	-0.53%
2020/05/08	31	33.82	23	33.51	33.00	8	6,940	0.12%
2020/05/07	1	31.80	0.1	31.95	31.95	0.9	6,412	0.01%
2020/05/06	12	31.16	1	31.35	31.25	11	6,293	0.17%
2020/05/05	1	31.00	1	30.90	30.60	0	6,183	0.00%
2020/04/28	0	0.00	2	31.10	30.95	-2	6,023	-0.03%
2020/04/27	1	30.80	21	30.24	30.80	-20	5,969	-0.34%
2020/04/24	0	0.00	7	28.96	28.95	-7	5,749	-0.12%
2020/04/21	2	28.15	44	28.78	27.80	-42	5,660	-0.74%
2020/04/20	2	28.90	0	0.00	28.85	2	5,640	0.04%
2020/04/16	0	0.00	3	28.72	29.10	-3	5,528	-0.05%
2020/04/15	0	0.00	4	28.14	28.15	-4	5,394	-0.07%
2020/04/14	2	27.80	0	0.00	27.90	2	5,394	0.04%
2020/04/13	3	27.58	0	0.00	27.50	3	5,393	0.06%
2020/04/10	0	27.90	2	27.95	27.80	-2	5,406	-0.04%
2020/04/09	4	27.83	0	0.00	27.60	4	5,419	0.07%
2020/03/27	0.1	24.85	12	24.53	24.60	-11.9	4,988	-0.24%
2020/03/26	10	24.10	0	0.00	24.05	10	4,862	0.21%
2020/03/25	4	24.79	975	24.82	24.30	-971	4,773	-20.34%	大賣/鉅額交易
2020/03/24	2,514	23.75	1,540	23.75	23.75	974	4,530	21.50%	大買/大賣/鉅額交易
2020/03/19	0	0.00	1	20.90	21.00	-1	4,364	-0.02%
2020/03/18	1	22.60	0	0.00	22.40	1	4,298	0.02%
2020/03/16	0	0.00	1	23.80	23.70	-1	4,396	-0.02%
2020/03/13	28	23.69	35	23.80	25.00	-7	4,384	-0.16%
2020/03/12	3	26.47	4	26.60	26.15	-1	4,318	-0.02%
2020/03/10	2	28.10	0	0.00	28.40	2	4,285	0.05%
2020/03/09	0	0.00	6	29.67	29.00	-6	4,176	-0.14%
2020/03/05	0	0.00	1	30.70	30.60	-1	4,249	-0.02%
2020/03/04	2	30.28	0	0.00	30.30	2	4,292	0.05%
2020/02/27	4	30.75	0	0.00	30.90	4	4,561	0.09%
2020/02/25	51	31.09	1	30.85	31.10	50	5,137	0.97%
2020/02/24	1	30.90	0	0.00	30.65	1	5,145	0.02%
2020/02/18	1	30.55	1	30.60	30.85	0	5,200	0.00%
2020/02/14	2	30.40	0	0.00	30.30	2	5,232	0.04%
2020/02/13	1	30.35	0	0.00	30.15	1	5,292	0.02%
2020/01/30	1	29.75	0	0.00	29.00	1	6,404	0.02%
2020/01/13	1	30.70	0	0.00	30.75	1	6,421	0.02%
2020/01/03	0	0.00	2	31.65	31.70	-2	7,075	-0.03%
2019/12/31	0	0.00	2	31.20	31.25	-2	7,162	-0.03%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/18	1	31.00	2	31.10	31.10	-1	7,423	-0.01%
2019/12/13	5	30.25	0	0.00	30.20	5	7,288	0.07%
2019/11/28	0	0.00	14	32.70	32.70	-14	6,789	-0.21%
2019/11/27	10	33.05	0	0.00	33.15	10	6,741	0.15%
2019/11/26	60	32.88	33	33.10	32.60	27	6,676	0.40%
2019/11/25	31	33.10	95	33.06	32.60	-64	6,607	-0.97%
2019/11/22	63	32.54	6	32.58	32.55	57	6,450	0.88%
2019/11/21	16	31.30	0	0.00	32.05	16	6,166	0.26%
2019/11/19	2	32.10	1	32.15	32.00	1	6,753	0.01%
2019/11/18	0	0.00	13	31.83	32.05	-13	6,768	-0.19%
2019/11/13	1	32.05	0	0.00	31.80	1	6,794	0.01%
2019/11/11	13	32.90	0	0.00	32.55	13	6,729	0.19%
2019/11/08	105	32.71	104	32.92	32.85	1	6,584	0.02%	大買/大賣/
2019/11/06	4	32.20	0	0.00	32.15	4	6,253	0.06%
2019/11/05	33	32.67	3	32.12	32.75	30	6,175	0.49%
2019/10/28	0	0.00	6	31.40	31.40	-6	5,531	-0.11%
2019/10/22	1	32.10	0	0.00	32.00	1	5,538	0.02%
2019/10/18	0	0.00	5	31.35	31.35	-5	5,387	-0.09%
2019/10/15	15	31.28	10	30.96	30.90	5	5,293	0.09%
2019/10/08	7	30.45	0	0.00	30.70	7	4,734	0.15%
2019/10/03	0	0.00	2	30.15	30.10	-2	4,570	-0.04%
2019/09/26	0	0.00	10	28.95	28.90	-10	4,295	-0.23%
2019/09/25	0	0.00	10	28.90	28.90	-10	4,321	-0.23%
2019/09/20	20	28.30	0	0.00	28.30	20	4,381	0.46%
2019/09/19	0	0.00	15	28.60	28.35	-15	4,363	-0.34%
2019/09/16	0	0.00	3	28.90	28.90	-3	4,514	-0.07%
2019/09/02	0	0.00	4	28.20	28.25	-4	4,558	-0.09%
2019/08/30	5	28.04	3	28.20	27.90	2	4,556	0.04%
2019/08/29	3	28.03	1	28.15	27.90	2	4,525	0.04%
2019/08/28	1	28.10	0	0.00	28.05	1	4,513	0.02%
2019/08/23	3	30.32	1	30.55	30.30	2	4,475	0.04%
2019/08/21	0	0.00	1	33.95	34.00	-1	3,965	-0.03%
2019/08/19	0	0.00	2	33.60	33.85	-2	3,993	-0.05%
2019/08/14	1	32.80	0	0.00	32.70	1	4,184	0.02%
2019/08/13	1	31.20	1	31.50	32.35	0	4,226	0.00%
2019/08/12	1	32.15	2	32.35	32.25	-1	4,264	-0.02%
2019/08/08	2	31.90	2	31.88	32.00	0	4,308	0.00%
2019/08/06	3	31.70	4	31.61	32.00	-1	4,444	-0.02%
2019/08/02	4	32.78	1	32.95	32.80	3	4,542	0.07%
2019/07/22	0	0.00	1	34.80	34.80	-1	4,803	-0.02%
2019/07/19	2	35.15	1	34.75	34.70	1	4,859	0.02%
2019/07/15	0	0.00	2	35.55	35.35	-2	5,215	-0.04%
2019/07/12	2	35.40	0	0.00	35.25	2	5,313	0.04%
2019/07/11	0	0.00	1	34.65	34.65	-1	5,449	-0.02%
2019/07/04	1	34.45	1	34.55	34.60	0	6,265	0.00%
2019/07/02	0	0.00	1	33.95	33.95	-1	6,845	-0.01%
2019/07/01	0	0.00	4	33.95	34.05	-4	6,896	-0.06%
2019/06/28	1	33.40	0	0.00	33.30	1	6,902	0.01%
2019/06/26	2	32.93	1	33.15	33.15	1	7,213	0.01%
2019/06/25	0	0.00	1	33.65	33.20	-1	7,332	-0.01%
2019/06/21	1	34.15	0	0.00	33.60	1	7,380	0.01%
2019/06/20	0	0.00	26	33.08	33.70	-26	7,327	-0.35%
2019/06/19	0	0.00	1	32.75	32.50	-1	7,366	-0.01%
2019/06/14	1	32.45	0	0.00	32.20	1	7,933	0.01%
2019/06/13	21	32.80	12	33.10	32.65	9	7,961	0.11%
2019/06/12	0	0.00	10	32.25	32.30	-10	7,865	-0.13%
2019/06/11	1	31.95	0	0.00	31.70	1	7,877	0.01%
2019/06/06	3	31.00	0	0.00	30.85	3	8,259	0.04%
2019/06/03	2	31.08	1	31.05	31.05	1	8,323	0.01%
2019/05/31	1	32.35	1	32.30	32.00	0	8,202	0.00%
2019/05/30	26	32.16	1	31.95	31.95	25	8,176	0.31%
2019/05/29	0	0.00	20	32.55	32.70	-20	8,135	-0.25%
2019/05/28	0	0.00	1	31.60	31.10	-1	8,068	-0.01%
2019/05/27	0	0.00	1	30.60	30.95	-1	8,098	-0.01%
2019/05/24	3	30.60	3	30.68	30.25	0	8,087	0.00%
2019/05/23	8	30.79	7	30.83	30.80	1	8,036	0.01%
2019/05/22	3	32.97	0	0.00	32.05	3	7,867	0.04%
2019/05/21	20	33.20	0	0.00	33.25	20	7,838	0.26%
2019/05/20	1	33.85	0	0.00	33.65	1	7,855	0.01%
2019/05/14	0	0.00	2	31.90	32.60	-2	7,996	-0.03%
2019/05/13	1	33.45	0	0.00	33.00	1	7,903	0.01%
2019/05/10	57	33.95	57	34.37	33.95	0	7,912	0.00%
2019/05/09	0	0.00	1	35.25	35.05	-1	7,883	-0.01%
2019/05/06	0	0.00	20	37.15	36.70	-20	8,284	-0.24%
2019/05/03	0	0.00	25	37.47	37.90	-25	8,241	-0.30%
2019/05/02	20	37.30	25	37.11	37.40	-5	8,187	-0.06%
2019/04/30	0	0.00	20	36.25	36.95	-20	8,159	-0.25%
2019/04/29	10	36.45	0	0.00	36.25	10	8,146	0.12%
2019/04/25	4	37.85	2	38.35	37.85	2	8,169	0.02%
2019/04/23	50	37.33	23	37.72	37.80	27	8,109	0.33%
2019/04/22	25	38.53	1	38.50	37.80	24	8,045	0.30%
2019/04/19	5	38.10	0	0.00	38.35	5	8,029	0.06%
2019/04/18	2	37.65	3	37.72	37.35	-1	7,983	-0.01%
2019/04/17	0	0.00	1	37.65	37.50	-1	7,919	-0.01%
2019/04/16	5	37.50	0	0.00	37.35	5	7,788	0.06%
2019/04/15	2	37.20	3	37.32	37.15	-1	7,682	-0.01%
2019/04/12	47	36.30	46	36.10	36.30	1	7,588	0.01%
2019/04/11	1	36.40	1	36.55	36.20	0	7,488	0.00%
2019/04/10	35	37.40	31	37.14	37.25	4	7,275	0.05%
2019/04/09	1	36.40	13	37.27	37.20	-12	6,956	-0.17%
2019/04/08	0	0.00	2	35.50	35.95	-2	6,570	-0.03%
2019/04/03	1	34.40	0	0.00	34.50	1	6,398	0.02%
2019/04/02	0	34.15	0	0.00	34.15	0	6,334	0.00%
2019/04/01	1	34.20	1	34.00	33.95	0	6,285	0.00%
2019/03/29	5	34.74	3	33.95	34.50	2	6,158	0.03%
2019/03/26	1	33.50	0	0.00	33.60	1	6,351	0.02%
2019/03/25	0	0.00	1	33.80	33.75	-1	6,341	-0.02%
2019/03/22	5	34.39	3	34.40	33.80	2	6,338	0.03%
2019/03/21	4	35.81	0	0.00	35.10	4	6,491	0.06%
2019/03/14	0	0.00	1	33.90	33.60	-1	7,304	-0.01%
2019/03/13	2	34.13	0	0.00	34.05	2	7,331	0.03%
2019/03/12	2	33.90	1	34.35	34.70	1	7,213	0.01%
2019/02/26	2	32.35	0	0.00	32.20	2	8,037	0.02%
2019/02/18	1	31.85	0	0.00	32.00	1	8,776	0.01%
2019/02/15	0	0.00	1	32.55	32.45	-1	8,974	-0.01%
2019/02/11	0	0.00	4	32.45	32.60	-4	9,569	-0.04%
2019/01/30	0	0.00	2	32.40	32.15	-2	9,556	-0.02%
2019/01/29	6	32.33	0	0.00	32.45	6	9,548	0.06%
2019/01/28	0	0.00	1	32.30	32.10	-1	9,420	-0.01%
2019/01/25	1	30.25	7	30.55	30.80	-6	9,325	-0.06%
2019/01/23	2	29.25	4	29.58	29.85	-2	9,333	-0.02%
2019/01/22	1	29.45	0	0.00	29.40	1	9,377	0.01%
2019/01/21	1	29.75	2	30.05	29.75	-1	9,400	-0.01%
2019/01/18	1	29.25	3	29.30	29.55	-2	9,444	-0.02%
2019/01/17	3	29.27	0	0.00	29.20	3	9,525	0.03%
2019/01/16	18	29.83	18	29.82	29.85	0	9,492	0.00%
2019/01/15	0	0.00	5	30.35	30.30	-5	9,452	-0.05%
2019/01/14	0	0.00	2	29.95	29.95	-2	9,470	-0.02%
2019/01/11	16	30.05	2	29.65	29.55	14	9,515	0.15%
2019/01/10	0	0.00	1	31.05	30.70	-1	9,456	-0.01%
2019/01/09	3	30.13	3	30.32	30.55	0	9,464	0.00%
2019/01/07	1	29.60	1	29.75	29.60	0	9,469	0.00%
2019/01/04	3	29.18	11	29.65	29.00	-8	9,580	-0.08%
2018/12/28	1	30.25	0	0.00	30.15	1	9,760	0.01%
2018/12/27	1	30.45	0	0.00	30.25	1	9,932	0.01%
2018/12/26	0	0.00	1	30.70	30.25	-1	9,965	-0.01%
2018/12/22	0	0.00	1	30.10	30.05	-1	10,402	-0.01%
2018/12/21	21	30.04	0	0.00	30.50	21	10,443	0.20%
2018/12/20	1	30.75	1	31.00	29.70	0	10,349	0.00%
2018/12/17	1	32.05	7	31.93	32.20	-6	10,053	-0.06%
2018/12/14	2	31.93	20	32.75	31.85	-18	10,062	-0.18%
2018/12/13	34	34.74	74	34.40	33.50	-40	9,881	-0.40%
2018/12/11	50	32.35	1	31.95	32.00	49	8,820	0.56%
2018/12/10	5	30.70	0	0.00	30.70	5	8,730	0.06%
2018/12/07	1	31.35	0	0.00	31.80	1	8,751	0.01%
2018/12/03	6	32.67	5	33.20	33.50	1	8,805	0.01%
2018/11/30	0	0.00	1	32.05	31.70	-1	8,545	-0.01%
2018/11/29	1	32.35	30	32.10	31.50	-29	8,644	-0.34%
2018/11/28	1	32.00	0	0.00	31.80	1	8,697	0.01%
2018/11/27	0	0.00	3	32.30	32.40	-3	8,626	-0.03%
2018/11/26	31	30.99	0	0.00	31.45	31	8,659	0.36%
2018/11/21	0	0.00	46	31.39	32.25	-46	8,561	-0.54%
2018/11/19	2	32.13	34	32.81	32.00	-32	8,643	-0.37%
2018/11/14	10	29.70	0	0.00	30.40	10	8,442	0.12%
2018/11/13	2	26.90	2	27.00	29.30	0	8,313	0.00%
2018/11/12	30	28.50	10	28.90	28.20	20	8,185	0.24%
2018/11/09	0	0.00	2	27.20	28.30	-2	8,118	-0.02%
2018/11/08	30	27.90	0	0.00	27.90	30	8,008	0.37%
2018/11/02	0	0.00	3	26.75	26.30	-3	8,026	-0.04%
2018/10/31	3	24.30	0	0.00	24.40	3	7,903	0.04%
2018/10/30	0	0.00	1	23.20	23.50	-1	7,954	-0.01%
2018/10/26	0	0.00	1	23.00	22.55	-1	8,112	-0.01%
2018/10/25	1	22.50	1	22.55	22.45	0	8,115	0.00%
2018/10/22	0	0.00	1	24.40	24.40	-1	8,349	-0.01%
2018/10/19	1	22.95	0	0.00	23.90	1	8,859	0.01%
2018/10/18	0	0.00	3	23.42	23.55	-3	8,974	-0.03%
2018/10/17	1	23.75	0	0.00	23.70	1	8,998	0.01%
2018/10/12	0	0.00	1	24.05	24.00	-1	9,258	-0.01%
2018/10/11	0	0.00	3	23.77	23.60	-3	9,310	-0.03%
2018/10/08	10	26.70	0	0.00	26.65	10	9,758	0.10%
2018/10/05	68	27.37	69	25.79	26.20	-1	9,945	-0.01%
2018/10/04	1	27.75	90	28.43	28.00	-89	10,587	-0.84%
2018/10/03	95	28.60	0	0.00	28.20	95	11,209	0.85%
2018/10/02	6	28.60	5	28.65	28.95	1	11,130	0.01%
2018/09/20	0	0.00	1	31.40	31.55	-1	10,780	-0.01%
2018/09/19	1	31.55	0	0.00	31.30	1	10,761	0.01%
2018/09/17	1	32.10	0	0.00	32.00	1	10,634	0.01%
2018/09/14	0	0.00	5	31.30	32.50	-5	10,701	-0.05%
2018/09/12	0	0.00	8	31.75	31.00	-8	10,627	-0.08%
2018/09/11	8	31.95	0	0.00	31.95	8	10,650	0.08%
2018/09/10	1	33.10	4	33.00	32.05	-3	10,611	-0.03%
2018/09/07	1	33.50	4	34.00	33.30	-3	10,656	-0.03%
2018/09/06	0	0.00	5	34.45	34.50	-5	10,654	-0.05%
2018/09/05	10	34.20	0	0.00	34.50	10	10,714	0.09%
2018/09/03	1	36.55	0	0.00	35.80	1	10,587	0.01%
2018/08/31	0	0.00	11	36.54	36.70	-11	10,639	-0.10%
2018/08/29	26	36.03	0	0.00	35.70	26	10,814	0.24%
2018/08/27	0	0.00	2	35.28	35.15	-2	10,920	-0.02%
2018/08/24	1	33.60	0	0.00	33.80	1	10,953	0.01%
2018/08/23	20	34.00	42	33.82	34.10	-22	10,966	-0.20%
2018/08/22	42	34.41	21	33.92	33.75	21	10,906	0.19%
2018/08/21	41	34.95	40	35.15	35.40	1	11,046	0.01%
2018/08/17	1	36.20	0	0.00	36.00	1	11,326	0.01%
2018/08/16	5	37.00	0	0.00	36.65	5	11,348	0.04%
2018/08/14	1	36.10	0	0.00	36.85	1	12,134	0.01%
2018/08/10	1	37.55	0	0.00	37.55	1	12,187	0.01%
2018/08/07	0	0.00	2	38.80	38.85	-2	12,422	-0.02%
2018/08/06	1	38.60	0	0.00	38.35	1	12,517	0.01%
2018/08/02	0	0.00	1	38.15	37.65	-1	12,638	-0.01%
2018/08/01	1	39.95	0	0.00	39.10	1	12,681	0.01%
2018/07/31	1	38.95	1	38.85	39.25	0	12,843	0.00%
2018/07/30	0	0.00	3	38.90	38.85	-3	13,019	-0.02%
2018/07/27	0	0.00	2	40.20	40.05	-2	12,973	-0.02%
2018/07/26	4	40.08	4	39.94	40.70	0	12,803	0.00%
2018/07/25	4	39.05	1	38.50	37.90	3	12,359	0.02%
2018/07/23	0	0.00	3	37.90	37.60	-3	12,360	-0.02%
2018/07/20	3	38.60	1	39.00	38.35	2	12,460	0.02%
2018/07/18	1	38.70	7	38.08	37.80	-6	12,405	-0.05%
2018/07/17	0	0.00	4	38.50	38.90	-4	12,362	-0.03%
2018/07/16	12	38.20	7	38.54	38.65	5	12,343	0.04%
2018/07/13	4	37.46	0	0.00	37.05	4	11,991	0.03%
2018/07/12	36	37.27	37	37.50	37.55	-1	11,975	-0.01%
2018/07/11	2	36.05	3	36.57	37.15	-1	11,380	-0.01%
2018/07/10	0	0.00	4	32.59	33.80	-4	10,879	-0.04%
2018/07/09	1	31.10	31	31.21	31.25	-30	10,996	-0.27%
2018/07/06	30	31.30	2	32.00	31.20	28	11,464	0.24%
2018/07/05	1	32.20	0	0.00	32.25	1	11,945	0.01%
2018/07/04	1	32.40	2	32.80	32.70	-1	12,447	-0.01%
2018/07/03	1	32.30	0	0.00	32.10	1	13,006	0.01%
2018/07/02	1	33.10	5	33.81	33.10	-4	13,314	-0.03%
2018/06/29	1	34.30	0	0.00	33.90	1	13,399	0.01%
2018/06/28	0	0.00	2	33.53	33.70	-2	13,502	-0.01%
2018/06/26	1	33.30	0	0.00	33.30	1	13,867	0.01%
2018/06/25	2	34.50	1	34.45	33.80	1	13,903	0.01%
2018/06/21	1	33.40	0	0.00	33.50	1	14,047	0.01%
2018/06/20	2	32.65	2	33.08	32.60	0	14,114	0.00%
2018/06/19	2	33.95	0	0.00	33.75	2	14,119	0.01%
2018/06/13	2	34.88	0	0.00	34.70	2	14,041	0.01%
2018/06/12	0	0.00	3	35.85	35.45	-3	14,084	-0.02%
2018/06/11	1	36.00	0	0.00	35.40	1	13,952	0.01%
2018/06/08	2	35.00	1	35.65	35.85	1	13,940	0.01%
2018/06/07	0	0.00	15	35.50	35.20	-15	13,820	-0.11%
2018/06/06	13	36.42	8	36.07	35.70	5	13,746	0.04%
2018/06/05	2	35.90	16	36.06	35.75	-14	13,586	-0.10%
2018/06/04	14	36.80	5	36.52	36.30	9	13,518	0.07%
2018/06/01	24	35.45	18	35.62	36.20	6	13,373	0.04%
2018/05/31	13	34.86	18	34.45	34.25	-5	13,216	-0.04%
2018/05/30	3	34.53	7	34.30	34.40	-4	13,214	-0.03%
2018/05/29	32	35.83	42	35.72	35.20	-10	13,382	-0.07%
2018/05/28	67	34.47	43	34.55	34.90	24	13,185	0.18%
2018/05/25	14	34.09	62	33.71	33.10	-48	12,886	-0.37%
2018/05/24	1	34.25	2	34.05	34.00	-1	12,837	-0.01%
2018/05/23	69	34.28	60	33.95	34.05	9	12,805	0.07%
2018/05/22	30	34.23	69	33.62	35.20	-39	12,626	-0.31%
2018/05/21	135	31.38	128	31.54	32.00	7	12,098	0.06%	大買/大賣/
2018/05/18	32	30.66	38	31.40	30.60	-6	11,960	-0.05%
2018/05/17	39	30.71	0	0.00	30.85	39	11,992	0.33%
2018/05/16	90	32.24	53	31.90	31.50	37	12,003	0.31%
2018/05/14	2	32.15	1	32.30	31.75	1	12,428	0.01%
2018/05/11	2	31.53	0	0.00	31.50	2	12,508	0.02%
2018/05/10	2	31.88	1	32.70	32.20	1	12,735	0.01%
2018/05/08	4	31.40	5	31.27	31.55	-1	14,501	-0.01%
2018/05/07	4	31.73	1	31.85	31.20	3	14,808	0.02%
2018/05/03	25	33.25	25	33.14	33.10	0	14,648	0.00%
2018/05/02	1	33.50	0	0.00	33.00	1	14,712	0.01%
2018/04/30	5	33.25	3	33.32	33.05	2	14,683	0.01%
2018/04/27	4	32.43	3	32.52	32.30	1	14,913	0.01%
2018/04/26	2	33.05	6	33.15	32.00	-4	15,227	-0.03%
2018/04/24	11	33.71	7	33.39	34.00	4	15,052	0.03%
2018/04/23	0	0.00	1	35.00	33.60	-1	14,844	-0.01%
2018/04/20	2	34.85	1	35.35	34.65	1	14,749	0.01%
2018/04/19	2	35.08	2	35.13	35.00	0	14,655	0.00%
2018/04/18	4	35.34	2	35.18	34.70	2	14,658	0.01%
2018/04/17	3	36.00	0	0.00	35.50	3	14,648	0.02%
2018/04/16	1	36.65	4	37.58	37.60	-3	14,689	-0.02%
2018/04/12	12	35.91	26	36.66	36.20	-14	14,567	-0.10%
2018/04/11	21	36.54	3	37.43	35.30	18	14,156	0.13%
2018/04/10	10	38.44	3	38.68	38.20	7	13,821	0.05%
2018/04/09	12	42.34	21	41.51	40.50	-9	13,502	-0.07%
2018/04/03	17	46.31	7	47.15	45.00	10	13,180	0.08%
2018/04/02	5	49.02	1	50.30	48.95	4	12,886	0.03%
2018/03/31	7	49.96	4	50.50	49.80	3	12,835	0.02%
2018/03/30	1	50.00	7	49.84	50.00	-6	12,756	-0.05%
2018/03/29	1	48.25	0	0.00	48.25	1	12,456	0.01%
2018/03/28	2	49.15	0	0.00	48.90	2	12,459	0.02%
2018/03/27	2	49.85	1	49.00	49.85	1	12,570	0.01%
2018/03/26	0	0.00	2	48.10	48.40	-2	12,396	-0.02%
2018/03/23	2	47.10	0	0.00	47.00	2	12,330	0.02%
2018/03/22	4	48.70	1	48.85	48.55	3	12,284	0.02%
2018/03/21	0	0.00	14	48.69	48.50	-14	12,226	-0.11%
2018/03/20	1	47.00	7	47.30	47.60	-6	12,144	-0.05%
2018/03/19	13	47.00	15	47.26	46.90	-2	12,264	-0.02%
2018/03/16	13	46.00	14	46.38	47.10	-1	12,420	-0.01%
2018/03/13	3	45.83	1	46.15	46.00	2	12,882	0.02%
2018/03/09	3	45.63	5	45.45	45.95	-2	13,279	-0.02%
2018/03/08	4	44.55	4	45.01	44.60	0	13,215	0.00%
2018/03/07	1	44.70	0	0.00	44.15	1	13,213	0.01%
2018/03/06	4	44.31	10	44.99	45.50	-6	13,345	-0.04%
2018/03/05	1	44.65	1	45.10	44.30	0	13,349	0.00%
2018/03/02	6	44.62	0	0.00	44.55	6	13,462	0.04%
2018/03/01	11	46.29	1	46.90	46.10	10	13,309	0.08%
2018/02/27	2	47.85	0	0.00	47.25	2	13,353	0.01%
2018/02/26	1	48.00	1	48.10	47.60	0	13,472	0.00%
2018/02/23	5	48.19	0	0.00	47.80	5	13,931	0.04%
2018/02/22	3	48.67	0	0.00	48.10	3	14,128	0.02%
2018/02/21	0	0.00	5	48.33	50.50	-5	14,260	-0.04%
2018/02/12	1	46.10	1	46.70	46.15	0	14,596	0.00%
2018/02/09	7	46.42	3	46.85	46.50	4	15,312	0.03%
2018/02/08	3	48.08	1	47.35	47.50	2	16,522	0.01%
2018/02/07	151	49.11	156	49.20	49.00	-5	17,249	-0.03%	大買/大賣/
2018/02/06	12	46.08	7	45.96	46.50	5	17,155	0.03%
2018/02/05	3	47.97	1	48.45	48.50	2	16,883	0.01%
2018/02/02	7	50.20	4	50.73	49.70	3	16,783	0.02%
2018/02/01	14	53.61	9	53.24	51.40	5	16,594	0.03%
2018/01/31	16	56.19	17	56.38	53.10	-1	16,249	-0.01%
2018/01/30	28	53.76	57	53.49	53.10	-29	14,707	-0.20%
2018/01/29	0	0.00	3	51.30	51.50	-3	14,188	-0.02%
2018/01/26	1	49.75	1	50.20	49.85	0	14,070	0.00%
2018/01/25	4	50.21	0	0.00	49.50	4	14,094	0.03%
2018/01/24	0	0.00	5	50.50	51.20	-5	14,062	-0.04%
2018/01/23	17	52.22	14	52.63	50.30	3	14,143	0.02%
2018/01/22	4	50.56	1	51.60	53.40	3	13,899	0.02%
2018/01/19	9	48.08	4	47.70	48.80	5	13,640	0.04%
2018/01/17	0	0.00	1	49.25	48.30	-1	13,689	-0.01%
2018/01/15	27	48.89	4	49.80	48.60	23	13,971	0.16%
2018/01/12	22	50.50	10	49.80	49.95	12	13,983	0.09%
2018/01/11	2	50.30	2	49.40	49.45	0	13,887	0.00%
2018/01/10	0	0.00	11	48.85	49.40	-11	13,737	-0.08%
2018/01/09	3	46.72	0	0.00	46.90	3	13,549	0.02%
2018/01/08	0	0.00	1	46.45	47.50	-1	13,458	-0.01%
2018/01/05	1	46.10	0	0.00	46.30	1	13,568	0.01%
2018/01/04	1	45.90	2	45.98	45.80	-1	13,668	-0.01%
2018/01/03	0	0.00	10	45.55	46.35	-10	13,721	-0.07%
2018/01/02	17	46.45	28	45.78	45.55	-11	13,633	-0.08%