元太 (8069)-康和-嘉義券商分點個股進出

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
214.0
漲跌
▼5.0
漲幅
-2.28%
成交量
7,540張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30(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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
康和-嘉義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
2024/05/13	0	0.00	8	214.75	219.00	-8	7,201	-0.11%
2024/05/10	0	0.00	1	209.50	210.50	-1	7,130	-0.01%
2024/05/09	1	208.50	1	213.00	208.00	0	7,297	0.00%
2024/05/08	2	209.50	0	0.00	209.50	2	7,447	0.03%
2024/05/06	1	219.00	0	0.00	218.00	1	7,669	0.01%
2024/05/03	1	219.50	0	0.00	217.50	1	8,148	0.01%
2024/05/02	0	0.00	2	216.00	216.00	-2	8,247	-0.02%
2024/04/30	5	212.10	0	0.00	210.00	5	8,213	0.06%
2024/04/29	5.1	223.71	0	0.00	220.50	5.1	8,180	0.06%
2024/04/26	6	226.50	7	227.86	227.50	-1	8,103	-0.01%
2024/04/23	2	210.00	0	0.00	208.00	2	7,910	0.03%
2024/04/19	1	224.00	2	217.50	215.00	-1	7,795	-0.01%
2024/04/18	1	225.00	1	225.50	225.50	0	7,695	0.00%
2024/04/17	1	227.50	3	232.17	229.00	-2	7,574	-0.03%
2024/04/15	1	243.50	0	0.00	241.00	1	7,467	0.01%
2024/04/12	5	243.30	3	243.17	245.00	2	7,483	0.03%
2024/04/11	1	242.00	0	0.00	242.00	1	7,431	0.01%
2024/04/10	2	240.00	0	0.00	240.00	2	7,391	0.03%
2024/04/09	1	227.00	1	229.50	231.00	0	7,358	0.00%
2024/04/08	2	234.50	3	235.17	232.00	-1	7,348	-0.01%
2024/04/01	1	229.00	0	0.00	231.50	1	7,508	0.01%
2024/03/29	1	231.50	0	0.00	229.00	1	7,556	0.01%
2024/03/26	0	0.00	4	230.50	229.50	-4	7,926	-0.05%
2024/03/25	0	0.00	1	232.50	237.00	-1	7,892	-0.01%
2024/03/21	0	0.00	1	237.50	236.50	-1	7,785	-0.01%
2024/03/20	5	238.00	10	240.75	238.50	-5	7,913	-0.06%
2024/03/19	15	240.60	10	239.80	239.50	5	7,963	0.06%
2024/03/18	0	0.00	5	239.50	244.50	-5	7,934	-0.06%
2024/03/15	2	235.50	1	235.50	234.00	1	7,914	0.01%
2024/03/08	5	222.80	0	0.00	222.50	5	7,635	0.07%
2024/03/07	2	237.00	0	0.00	240.00	2	7,314	0.03%
2024/03/06	1	241.02	0	0.00	241.00	1	7,264	0.01%
2024/03/05	0	0.00	1.1	241.00	241.00	-1.1	7,259	-0.02%
2024/03/04	0.1	247.00	0	0.00	246.50	0.1	7,191	0.00%
2024/03/01	3	251.83	7	252.64	253.00	-4	7,109	-0.06%
2024/02/29	9	239.33	9.2	240.88	246.00	-0.2	6,948	0.00%
2024/02/27	0	0.00	1	231.00	230.00	-1	6,664	-0.02%
2024/02/26	3	223.00	2	225.00	223.50	1	6,590	0.02%
2024/02/22	2	229.00	0	0.00	233.00	2	6,498	0.03%
2024/02/21	0	0.00	3	231.00	232.00	-3	6,489	-0.05%
2024/02/20	2	225.00	0.1	226.00	228.50	2	6,446	0.03%
2024/02/19	0	0.00	0.1	225.00	223.00	-0.1	6,536	0.00%
2024/02/16	5	228.60	1	227.00	226.00	4	6,577	0.06%
2024/02/15	0	0.00	6.1	227.50	229.00	-6.1	6,481	-0.09%
2024/02/05	0	0.00	1	217.00	217.00	-1	6,278	-0.02%
2024/02/02	0	0.00	7	216.00	214.00	-7	6,223	-0.11%
2024/02/01	6	215.83	0.1	213.00	213.50	5.9	6,168	0.10%
2024/01/31	1	215.50	1	219.00	208.00	0	6,050	0.00%
2024/01/30	1	213.00	1	216.00	212.00	0	5,985	0.00%
2024/01/29	6	212.75	6	212.67	216.00	0	5,987	0.00%
2024/01/26	35	212.14	63.1	215.40	217.00	-28.1	5,799	-0.48%
2024/01/25	1	199.00	5	199.10	200.50	-4	5,280	-0.08%
2024/01/24	3	196.33	2	198.50	193.50	1	5,127	0.02%
2024/01/23	0	0.00	4	194.88	195.50	-4	5,071	-0.08%
2024/01/22	0	0.00	5	187.50	187.50	-5	4,994	-0.10%
2024/01/19	2	189.00	0	0.00	187.00	2	4,987	0.04%
2024/01/18	0	0.00	1	186.50	185.00	-1	4,944	-0.02%
2024/01/17	1.1	180.36	0	0.00	182.50	1.1	4,926	0.02%
2024/01/16	1	183.50	1	185.50	186.00	0	4,946	0.00%
2024/01/15	1	188.00	0	0.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	1	187.00	187.50	-1	5,205	-0.02%
2024/01/10	0.1	184.00	0	0.00	187.00	0.1	5,293	0.00%
2024/01/09	3	191.33	0	0.00	190.00	3	5,268	0.06%
2024/01/03	0	0.00	2	188.50	189.50	-2	5,427	-0.04%
2024/01/02	0	0.00	1	194.50	195.00	-1	5,495	-0.02%
2023/12/29	1	199.00	7	198.86	197.00	-6	5,531	-0.11%
2023/12/28	0	0.00	2	201.50	201.50	-2	5,510	-0.04%
2023/12/27	3	201.00	4.2	201.56	203.00	-1.2	5,510	-0.02%
2023/12/26	1	193.50	2	194.00	193.50	-1	5,340	-0.02%
2023/12/25	3.1	198.06	1	198.02	197.00	2.1	5,297	0.04%
2023/12/22	4	191.25	7	192.79	197.00	-3	5,205	-0.06%
2023/12/21	3	181.33	2	181.25	182.00	1	4,892	0.02%
2023/12/19	1	178.50	0	0.00	177.00	1	4,911	0.02%
2023/12/18	2.1	178.52	0	0.00	178.50	2.1	4,963	0.04%
2023/12/15	1	180.50	0	0.00	180.00	1	5,028	0.02%
2023/12/11	0.2	177.00	1	176.00	176.00	-0.9	4,983	-0.02%
2023/12/08	0.4	180.13	0	0.00	178.50	0.4	5,027	0.01%
2023/12/07	0	0.00	0.2	181.00	180.50	-0.2	5,225	0.00%
2023/12/04	0	0.00	0.2	183.00	181.00	-0.2	5,328	0.00%
2023/12/01	0	0.00	0.1	182.00	180.50	-0.1	5,345	0.00%
2023/11/30	2	180.00	1	180.50	183.00	1	5,332	0.02%
2023/11/28	1	175.00	0	0.00	175.50	1	5,343	0.02%
2023/11/24	0	0.00	2	175.50	175.50	-2	5,422	-0.04%
2023/11/21	10	176.50	0	0.00	176.00	10	5,460	0.18%
2023/11/17	1	178.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	2	177.75	3	179.50	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	2	179.50	180.00	-2	5,481	-0.04%
2023/11/10	2	173.50	0	0.00	173.50	2	6,445	0.03%
2023/11/09	1	168.00	2	171.00	172.50	-1	6,645	-0.02%
2023/11/08	0	0.00	22	169.41	171.00	-22	6,735	-0.33%
2023/11/07	24	168.73	0	0.00	168.50	24	6,755	0.36%
2023/11/06	0	0.00	1	177.00	173.00	-1	6,738	-0.01%
2023/11/03	0.1	173.50	1	173.00	173.50	-0.9	6,673	-0.01%
2023/11/01	1	169.00	0	0.00	169.00	1	6,822	0.01%
2023/10/30	0.1	169.00	0	0.00	169.00	0.1	7,005	0.00%
2023/10/24	3	167.67	2	169.50	170.00	1	7,342	0.01%
2023/10/23	1	170.50	0	0.00	168.00	1	7,307	0.01%
2023/10/20	0	0.00	1	173.00	173.00	-1	7,205	-0.01%
2023/10/19	1.1	178.05	0	0.00	178.50	1.1	7,130	0.02%
2023/10/18	0.1	180.00	1	180.00	180.00	-0.9	7,122	-0.01%
2023/10/12	0	0.00	1	185.50	185.00	-1	7,245	-0.01%
2023/10/11	0	0.00	1	181.00	181.00	-1	7,233	-0.01%
2023/10/06	1	185.50	0	0.00	182.00	1	7,202	0.01%
2023/10/05	0.1	183.00	4	183.00	182.50	-3.9	7,158	-0.05%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	1	181.00	1	183.50	181.50	0	7,202	0.00%
2023/09/28	0	0.00	1	179.50	179.50	-1	7,258	-0.01%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/21	2	180.75	2	178.25	178.00	0	7,579	0.00%
2023/09/20	1	184.00	0	0.00	180.00	1	7,664	0.01%
2023/09/19	0.1	182.50	4	182.38	181.00	-3.9	7,767	-0.05%
2023/09/18	3	180.00	0	0.00	178.50	3	8,282	0.04%
2023/09/15	3	181.33	0	0.00	180.00	3	8,323	0.04%
2023/09/13	2	176.25	2	174.75	174.00	0	8,346	0.00%
2023/09/12	2	173.00	0	0.00	172.00	2	8,365	0.02%
2023/09/11	6	178.75	4	179.38	178.50	2	8,287	0.02%
2023/09/08	8	179.81	6	179.50	179.50	2	8,389	0.02%
2023/09/06	0	0.00	6	186.50	186.50	-6	8,648	-0.07%
2023/09/05	1	185.50	2	185.50	185.00	-1	8,865	-0.01%
2023/09/04	6	184.17	0	0.00	184.00	6	8,982	0.07%
2023/09/01	8	188.06	1	189.50	188.00	7	9,011	0.08%
2023/08/30	6	182.83	3	184.00	182.50	3	9,211	0.03%
2023/08/29	4	183.13	4	184.00	184.50	0	9,456	0.00%
2023/08/24	4	185.63	2	186.50	185.00	2	9,619	0.02%
2023/08/22	2	181.00	2	181.75	181.00	0	9,975	0.00%
2023/08/21	3	179.67	0	0.00	179.50	3	9,991	0.03%
2023/08/18	0	0.00	1	180.50	181.00	-1	10,044	-0.01%
2023/08/17	8	178.51	7	180.14	183.50	1	9,996	0.01%
2023/08/16	8	198.00	2	201.25	191.00	6	9,513	0.06%
2023/08/15	4	201.24	4	200.88	202.50	0	9,446	0.00%
2023/08/14	1	203.00	1	201.00	201.00	0	9,624	0.00%
2023/08/11	11	204.95	0	0.00	204.50	11	9,901	0.11%
2023/08/10	1	216.00	2	208.50	208.50	-1	10,024	-0.01%
2023/08/08	0	0.00	0	224.00	225.50	0	10,000	0.00%
2023/08/07	8	226.00	8	226.50	228.00	0	9,996	0.00%
2023/07/31	3	230.00	4	226.75	225.00	-1	10,323	-0.01%
2023/07/28	1	217.50	2	221.00	221.50	-1	10,400	-0.01%
2023/07/24	0	0.00	3	208.50	208.50	-3	11,671	-0.03%
2023/07/19	1	224.50	0	0.00	219.00	1	11,899	0.01%
2023/07/17	2	218.50	1	218.50	218.50	1	12,170	0.01%
2023/07/11	0	0.00	1	220.00	222.00	-1	12,582	-0.01%
2023/07/07	1	211.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	216.50	0	0.00	216.50	1	12,802	0.01%
2023/07/03	3	225.33	0	0.00	224.50	3	13,818	0.02%
2023/06/30	12	225.50	11	224.41	225.00	1	13,825	0.01%
2023/06/29	0	0.00	2	218.50	220.50	-2	13,824	-0.01%
2023/06/28	3	212.33	3	213.50	215.00	0	13,779	0.00%
2023/06/27	8	211.38	7	212.79	211.50	1	13,714	0.01%
2023/06/26	4	208.00	2	208.50	207.50	2	13,656	0.01%
2023/06/21	10	222.00	1	226.50	222.00	9	13,254	0.07%
2023/06/20	0	0.00	1	224.00	227.00	-1	13,325	-0.01%
2023/06/19	1	229.50	2	227.50	227.50	-1	13,442	-0.01%
2023/06/16	0	0.00	0	232.00	228.50	0	13,454	0.00%
2023/06/15	0	0.00	0	232.50	231.00	0	13,434	0.00%
2023/06/14	3	235.17	6	235.50	235.00	-3	13,455	-0.02%
2023/06/13	21	239.76	10	239.50	241.00	11	13,480	0.08%
2023/06/12	0	0.00	6	227.50	226.50	-6	13,457	-0.04%
2023/06/09	6	227.50	2	227.00	227.00	4	13,641	0.03%
2023/06/08	0	222.00	4	218.74	216.00	-4	13,800	-0.03%
2023/06/06	2	224.75	2	225.50	224.50	0	14,667	0.00%
2023/06/05	1	218.50	10	220.15	222.50	-9	14,787	-0.06%
2023/06/02	20	219.50	40	217.98	218.00	-20	14,948	-0.13%
2023/06/01	0	0.00	2	207.25	209.00	-2	15,102	-0.01%
2023/05/31	1	208.00	1	208.00	207.00	0	15,223	0.00%
2023/05/30	1	206.49	2	208.00	205.50	-1	15,284	-0.01%
2023/05/29	2	207.50	8	213.50	205.00	-6	15,377	-0.04%
2023/05/26	23	209.20	35	211.33	211.00	-12	15,672	-0.08%
2023/05/25	4	203.50	5	201.50	204.00	-1	15,576	-0.01%
2023/05/24	0	0.00	13	203.19	203.50	-13	15,794	-0.08%
2023/05/22	2	198.25	1.2	198.58	196.00	0.8	16,029	0.00%
2023/05/19	16	197.63	3	198.17	198.00	13	16,148	0.08%
2023/05/18	6	199.83	4	198.75	198.50	2	16,664	0.01%
2023/05/17	1	204.00	44.1	204.07	204.00	-43.1	16,424	-0.26%
2023/05/16	10	197.00	20	198.23	198.00	-10	16,328	-0.06%
2023/05/12	1	192.00	0	0.00	193.00	1	16,487	0.01%
2023/05/11	6	188.58	27	190.26	189.00	-21	16,727	-0.13%
2023/05/10	6	191.00	6	192.00	191.00	0	16,947	0.00%
2023/05/09	31	194.23	3	192.50	192.00	28	17,073	0.16%
2023/05/08	35	194.87	23.1	193.62	192.50	11.9	17,251	0.07%
2023/05/05	12.1	198.46	12	198.88	198.00	0.1	17,369	0.00%
2023/05/04	11.1	197.90	8.1	196.57	196.50	3	18,012	0.02%
2023/05/03	25	200.38	13	198.88	197.00	12	18,098	0.07%
2023/05/02	25	192.02	16	194.50	197.50	9	17,881	0.05%
2023/04/28	0	0.00	11	190.50	190.50	-11	17,603	-0.06%
2023/04/26	0	0.00	1	175.00	175.50	-1	17,774	-0.01%
2023/04/25	0	170.50	0	0.00	170.00	0	17,824	0.00%
2023/04/24	1	174.50	4	176.25	173.50	-3	17,950	-0.02%
2023/04/21	7	172.29	6	171.83	172.00	1	17,974	0.01%
2023/04/20	0	169.50	0	0.00	167.00	0	18,203	0.00%
2023/04/19	4	171.00	1	171.00	171.00	3	18,613	0.02%
2023/04/18	2.1	170.81	10	171.50	171.50	-7.9	18,811	-0.04%
2023/04/17	1	171.50	0	0.00	172.00	1	19,005	0.01%
2023/04/14	3	172.83	3	174.17	173.50	0	19,254	0.00%
2023/04/12	5	175.20	4	176.38	175.00	1	19,500	0.01%
2023/04/11	6	178.42	7	178.86	178.50	-1	19,579	-0.01%
2023/04/10	3	177.33	3	177.33	178.00	0	19,623	0.00%
2023/04/07	7	172.29	5	171.60	172.00	2	19,333	0.01%
2023/04/06	14	173.86	6	177.25	171.00	8	19,087	0.04%
2023/03/30	0	0.00	4	184.13	184.50	-4	18,956	-0.02%
2023/03/27	3	184.33	2	184.25	185.00	1	19,233	0.01%
2023/03/24	6	182.92	5	183.70	184.00	1	19,458	0.01%
2023/03/23	0	0.00	1	180.00	181.00	-1	19,549	-0.01%
2023/03/22	4	182.75	6	182.42	182.50	-2	20,129	-0.01%
2023/03/21	1	178.50	14	178.61	178.50	-13	20,311	-0.06%
2023/03/20	4	177.88	1	177.00	177.00	3	20,573	0.01%
2023/03/17	8	176.44	6	176.92	175.50	2	20,951	0.01%
2023/03/16	5	173.80	2	175.00	173.50	3	21,229	0.01%
2023/03/15	16	177.06	15	177.73	174.00	1	21,596	0.00%
2023/03/14	18	176.53	12	176.96	174.00	6	21,825	0.03%
2023/03/13	14	176.00	17	177.00	176.00	-3	21,869	-0.01%
2023/03/10	58.2	181.04	31	182.47	180.00	27.2	21,694	0.13%
2023/03/09	20	205.00	4	203.50	199.50	16	21,317	0.08%
2023/03/07	1	206.00	3	205.84	205.00	-2	21,612	-0.01%
2023/03/06	83	204.04	85	206.35	207.50	-2	21,672	-0.01%
2023/03/03	4	192.50	0	0.00	192.50	4	21,756	0.02%
2023/03/02	5	194.90	2	194.50	194.50	3	22,171	0.01%
2023/03/01	1	192.50	2.2	192.27	193.00	-1.2	22,508	-0.01%
2023/02/24	2.1	194.22	21	195.00	194.50	-18.9	22,873	-0.08%
2023/02/23	6	201.92	6	200.58	202.00	0	23,262	0.00%
2023/02/22	1	202.03	19	206.37	202.00	-18	24,058	-0.07%
2023/02/21	38	209.87	20.4	210.28	210.00	17.6	24,129	0.07%
2023/02/20	5	203.50	0	203.50	203.50	5	24,377	0.02%
2023/02/17	2	205.25	11	206.23	206.00	-9	25,053	-0.04%
2023/02/16	18	206.06	14	203.04	206.00	4	25,127	0.02%
2023/02/15	5.1	192.30	1	191.00	191.00	4.1	24,963	0.02%
2023/02/14	7	198.34	21	196.17	194.00	-14	25,384	-0.06%
2023/02/13	12	195.92	13	194.31	196.50	-1	25,641	0.00%
2023/02/10	4.1	194.85	18	197.97	193.00	-14	25,850	-0.05%
2023/02/09	19	197.42	2	195.00	196.50	17	26,118	0.07%
2023/02/08	2.1	193.35	15	196.00	193.00	-12.9	26,283	-0.05%
2023/02/07	14	192.86	1	192.50	193.00	13	26,566	0.05%
2023/02/06	7	192.78	7	192.64	191.50	0	26,647	0.00%
2023/02/03	1	192.50	8	189.44	190.50	-7	26,670	-0.03%
2023/02/02	54	187.84	56.2	188.08	190.50	-2.2	26,475	-0.01%
2023/02/01	42	177.79	32	178.34	179.00	10	26,112	0.04%
2023/01/31	13.1	174.34	16	174.16	172.50	-3	26,147	-0.01%
2023/01/30	25	175.30	24	175.98	173.50	1	26,138	0.00%
2023/01/17	1	178.00	13	177.04	176.00	-12	25,983	-0.05%
2023/01/16	12	176.42	6	176.42	176.50	6	26,111	0.02%
2023/01/13	1	172.50	1	173.50	173.00	0	26,318	0.00%
2023/01/12	5	173.30	3	175.33	172.00	2	26,425	0.01%
2023/01/11	3	172.83	9	174.89	174.00	-6	26,403	-0.02%
2023/01/10	43.2	174.53	45	175.84	173.50	-1.8	26,451	-0.01%
2023/01/09	16	174.03	40	175.53	172.50	-24	26,265	-0.09%
2023/01/06	45	170.73	31	170.44	172.00	14	26,179	0.05%
2023/01/05	11	169.59	6	167.17	165.00	5	26,179	0.02%
2023/01/04	7	170.71	13	173.92	170.00	-6	26,238	-0.02%
2023/01/03	2	170.00	11	166.73	170.50	-9	26,247	-0.03%
2022/12/30	9	164.22	3	163.83	161.00	6	26,196	0.02%
2022/12/29	3	159.83	2	159.75	164.00	1	26,189	0.00%
2022/12/28	17	164.00	6	162.50	161.00	11	26,216	0.04%
2022/12/27	4	168.75	1	169.00	168.00	3	26,263	0.01%
2022/12/26	33	167.70	4	167.25	166.00	29	26,416	0.11%
2022/12/23	3	166.00	2	167.01	167.00	1	26,662	0.00%
2022/12/22	3	168.50	3	170.00	169.50	0	26,847	0.00%
2022/12/21	10	164.00	2	165.75	164.00	8	26,905	0.03%
2022/12/20	5	168.50	3	167.67	164.00	2	26,953	0.01%
2022/12/19	4	168.63	2	170.50	169.50	2	27,091	0.01%
2022/12/16	6.2	171.11	1	172.00	168.00	5.2	27,192	0.02%
2022/12/15	5	178.40	2	178.00	177.00	3	27,037	0.01%
2022/12/14	65	173.45	75	174.61	178.50	-10	26,864	-0.04%
2022/12/13	11	168.50	7	168.14	165.00	4	26,294	0.02%
2022/12/12	3	168.33	3	169.83	171.00	0	26,022	0.00%
2022/12/09	6	171.33	7	169.86	170.00	-1	25,876	0.00%
2022/12/08	5	170.30	22	172.18	169.50	-17	25,677	-0.07%
2022/12/07	5	176.70	19	173.68	172.00	-14	25,533	-0.05%
2022/12/06	0	0.00	7	188.50	181.50	-7	25,368	-0.03%
2022/12/05	12	186.50	6	186.75	186.00	6	25,288	0.02%
2022/12/02	5	178.50	0.1	179.50	181.00	4.9	25,249	0.02%
2022/12/01	12	182.50	3.2	178.63	177.50	8.8	25,343	0.03%
2022/11/30	9	174.78	8	175.88	181.00	1	25,232	0.00%
2022/11/29	14.1	181.60	4	181.13	177.00	10.1	25,069	0.04%
2022/11/28	0.1	180.00	12	180.75	184.00	-11.9	24,844	-0.05%
2022/11/25	22	178.36	6	178.67	177.50	16	24,664	0.06%
2022/11/24	27.1	174.80	27	174.70	178.00	0.1	24,408	0.00%
2022/11/23	43	167.57	53	167.52	169.00	-10	24,076	-0.04%
2022/11/22	6	165.75	10	165.40	163.50	-4	23,799	-0.02%
2022/11/21	33	164.24	18	165.03	164.00	15	23,469	0.06%
2022/11/18	31.1	173.89	5	173.40	170.00	26.1	22,849	0.11%
2022/11/17	6	189.17	14	187.32	188.50	-8	22,015	-0.04%
2022/11/16	29	179.62	31	180.13	182.50	-2	21,904	-0.01%
2022/11/15	38	182.95	29	181.50	178.50	9	21,782	0.04%
2022/11/14	1	193.00	4	194.00	193.50	-3	21,755	-0.01%
2022/11/11	4	189.75	14	193.50	189.50	-10	22,085	-0.05%
2022/11/10	27	187.37	4	190.88	185.00	23	21,815	0.11%
2022/11/09	20	197.65	7	196.50	195.00	13	21,644	0.06%
2022/11/08	14	206.61	2	210.75	203.00	12	21,457	0.06%
2022/11/07	29	209.78	26	212.13	208.00	3	21,297	0.01%
2022/11/04	35	210.97	49	210.23	217.00	-14	20,999	-0.07%
2022/11/03	79	207.24	65	208.01	212.50	14	20,765	0.07%
2022/11/02	5	199.20	4	201.50	200.50	1	20,781	0.00%
2022/11/01	7	203.07	4	205.13	202.00	3	20,920	0.01%
2022/10/31	3	203.83	3	205.17	205.50	0	20,907	0.00%
2022/10/28	12	202.67	14	202.29	207.00	-2	20,928	-0.01%
2022/10/27	2	188.50	5	191.30	196.00	-3	20,654	-0.01%
2022/10/26	6	185.25	7	185.21	186.00	-1	20,510	0.00%
2022/10/25	5	181.01	7	182.64	182.50	-2	20,514	-0.01%
2022/10/24	4	187.88	4	186.88	185.00	0	20,460	0.00%
2022/10/21	31	192.08	27	190.61	183.50	4	20,432	0.02%
2022/10/20	4	194.75	4	196.63	200.50	0	20,179	0.00%
2022/10/19	16	203.56	15	203.90	201.00	1	20,098	0.00%
2022/10/18	1	212.00	1	209.00	205.00	0	20,078	0.00%
2022/10/17	3	200.33	4	198.75	205.00	-1	20,107	0.00%
2022/10/14	15	208.43	11	208.36	206.50	4	19,989	0.02%
2022/10/13	11	200.82	12	201.88	200.00	-1	19,795	-0.01%
2022/10/12	7	202.64	9	201.39	207.00	-2	19,691	-0.01%
2022/10/11	2	208.49	13	208.27	201.00	-11	19,656	-0.06%
2022/10/07	12	221.58	10	221.05	221.00	2	19,904	0.01%
2022/10/06	3	214.67	2	214.75	218.00	1	20,385	0.00%
2022/10/05	3	221.33	2	220.50	219.00	1	20,750	0.00%
2022/10/04	5	215.70	8	214.75	218.50	-3	21,066	-0.01%
2022/10/03	9	207.72	18	207.89	209.00	-9	21,333	-0.04%
2022/09/30	6	208.00	3	208.83	212.00	3	21,793	0.01%
2022/09/29	3	208.50	3	207.00	206.50	0	22,711	0.00%
2022/09/28	1	216.90	21	214.36	205.50	-20	23,035	-0.09%
2022/09/27	2	217.50	1	217.00	219.00	1	23,768	0.00%
2022/09/26	10	216.65	7	217.79	215.50	3	24,268	0.01%
2022/09/23	21	230.09	19	231.53	227.00	2	24,475	0.01%
2022/09/22	13	238.04	9	236.44	238.50	4	24,749	0.02%
2022/09/21	7	233.00	26	232.35	234.50	-19	24,902	-0.08%
2022/09/20	0	0.00	1	237.50	235.50	-1	25,011	0.00%
2022/09/19	9	233.44	10	234.60	234.00	-1	25,194	0.00%
2022/09/16	21	234.52	0	0.00	234.50	21	25,504	0.08%
2022/09/15	19	245.68	23	244.00	240.00	-4	26,060	-0.02%
2022/09/14	19	241.39	13	242.58	242.50	6	26,125	0.02%
2022/09/13	34	247.85	20	247.58	248.50	14	26,249	0.05%
2022/09/12	12	245.79	2	238.50	237.50	10	26,185	0.04%
2022/09/08	7	240.50	14	238.93	240.50	-7	26,324	-0.03%
2022/09/07	36	228.87	14	227.25	228.50	22	26,382	0.08%
2022/09/06	5	236.10	30	238.52	232.50	-25	26,387	-0.09%
2022/09/05	44	244.38	14	245.29	243.00	30	26,468	0.11%
2022/09/02	6	241.17	8	241.88	242.00	-2	26,588	-0.01%
2022/09/01	2	233.00	3	233.00	233.50	-1	26,784	0.00%
2022/08/31	11	245.08	27	244.46	239.50	-16	26,958	-0.06%
2022/08/30	35	245.34	17	244.35	247.00	18	26,980	0.07%
2022/08/29	5	239.30	2	234.50	240.50	3	27,013	0.01%
2022/08/26	2	240.74	1	240.00	240.00	1	27,221	0.00%
2022/08/25	7	246.86	6	247.83	244.00	1	27,195	0.00%
2022/08/24	2	242.00	4	244.25	241.00	-2	27,382	-0.01%
2022/08/23	5	241.50	15	240.37	243.50	-10	27,788	-0.04%
2022/08/22	25	246.44	16	244.16	243.50	9	28,218	0.03%
2022/08/19	21.2	243.17	18.2	243.86	241.50	3	28,532	0.01%
2022/08/18	11	224.77	28	230.92	238.00	-17	28,229	-0.06%
2022/08/17	2	216.98	3	216.67	216.50	-1	28,012	0.00%
2022/08/16	5	213.30	33.1	212.64	217.00	-28.1	28,013	-0.10%
2022/08/15	49	208.97	30	208.47	211.50	19	28,004	0.07%
2022/08/12	4	197.25	2	197.50	198.00	2	28,163	0.01%
2022/08/11	2	198.25	1	200.50	197.00	1	28,840	0.00%
2022/08/10	2	196.00	2	197.00	196.50	0	29,292	0.00%
2022/08/09	8	194.88	10	194.45	201.00	-2	29,733	-0.01%
2022/08/08	5	200.30	3	201.00	205.00	2	29,733	0.01%
2022/08/05	3	191.67	3	190.67	195.00	0	29,821	0.00%
2022/08/04	10	184.60	10	186.10	188.00	0	29,883	0.00%
2022/08/03	2	182.00	4	181.13	181.00	-2	30,183	-0.01%
2022/08/02	0	0.00	2	185.00	186.00	-2	30,199	-0.01%
2022/08/01	26	189.38	27	189.98	189.50	-1	30,270	0.00%
2022/07/29	23	194.50	21	195.45	195.50	2	30,443	0.01%
2022/07/28	28	193.54	29	192.88	191.00	-1	30,465	0.00%
2022/07/27	21	185.71	21	186.05	187.00	0	30,360	0.00%
2022/07/26	2	187.75	14	187.39	186.50	-12	30,392	-0.04%
2022/07/25	16	188.09	4	187.88	185.50	12	30,679	0.04%
2022/07/22	6	190.58	9	189.83	188.00	-3	30,740	-0.01%
2022/07/21	14	185.79	16	185.34	186.00	-2	30,751	-0.01%
2022/07/20	6	185.50	8	182.00	180.50	-2	30,838	-0.01%
2022/07/19	8	175.25	7	176.57	174.50	1	30,855	0.00%
2022/07/18	3	178.67	9	178.28	176.00	-6	30,902	-0.02%
2022/07/15	55	175.31	44	175.88	176.50	11	30,939	0.04%
2022/07/14	36	172.56	39	174.22	175.50	-3	30,749	-0.01%
2022/07/13	4	169.75	3	166.33	166.00	1	30,353	0.00%
2022/07/12	34	166.56	35	164.90	168.50	-1	29,951	0.00%
2022/07/11	20	167.95	19	168.84	166.50	1	29,701	0.00%
2022/07/08	33	169.80	29	169.69	170.50	4	29,604	0.01%
2022/07/07	23	166.98	24.1	160.03	168.00	-1.1	29,163	0.00%
2022/07/06	32	162.00	28	160.64	160.50	4	28,192	0.01%
2022/07/05	7.1	168.76	5	167.10	162.00	2.1	27,920	0.01%
2022/07/04	3	169.67	13	165.96	170.00	-10	27,225	-0.04%
2022/07/01	3	176.67	14	172.61	170.00	-11	26,936	-0.04%
2022/06/30	2.1	195.12	30	203.73	188.50	-28	26,824	-0.10%
2022/06/29	45	206.28	29	202.72	209.00	16	26,768	0.06%
2022/06/28	28	205.70	39	204.09	205.00	-11	27,221	-0.04%
2022/06/27	118	203.85	93	202.61	204.00	25	27,511	0.09%	大買/
2022/06/24	53	196.41	64	196.63	196.00	-11	27,640	-0.04%
2022/06/23	59	198.29	63	199.02	197.00	-4	27,833	-0.01%
2022/06/22	58	189.84	45	190.99	188.50	13	28,270	0.05%
2022/06/21	75	195.71	76	194.85	199.00	-1	28,926	0.00%
2022/06/20	72	198.67	71	199.64	192.50	1	29,007	0.00%
2022/06/17	12	197.04	9	195.28	204.50	3	29,177	0.01%
2022/06/16	20	206.15	23	208.41	201.00	-3	28,823	-0.01%
2022/06/15	14	210.61	31	208.82	203.50	-17	29,010	-0.06%
2022/06/14	52	206.64	29	208.28	211.00	23	29,119	0.08%
2022/06/13	48	212.06	44	212.36	208.50	4	28,965	0.01%
2022/06/10	9	214.78	72	213.30	219.00	-63	28,896	-0.22%
2022/06/09	113	211.29	75	211.07	212.00	38	28,690	0.13%	大買/
2022/06/08	106	204.65	114	205.25	206.50	-8	28,613	-0.03%	大買/大賣/
2022/06/07	33	198.83	31	199.29	200.50	2	28,659	0.01%
2022/06/06	23	202.33	17	203.00	202.50	6	28,801	0.02%
2022/06/02	1	209.50	62	211.10	209.00	-61	28,755	-0.21%
2022/06/01	58	211.66	11	208.95	209.50	47	28,898	0.16%
2022/05/31	69	206.83	60	205.12	203.00	9	28,582	0.03%
2022/05/30	37	209.18	16	211.13	207.00	21	28,155	0.07%
2022/05/27	102	205.43	108.4	211.69	212.50	-6.4	27,660	-0.02%	大買/大賣/
2022/05/26	6	197.58	68	197.46	198.00	-62	27,239	-0.23%
2022/05/25	79	195.04	29	193.40	195.00	50	28,257	0.18%
2022/05/24	9	193.33	9	193.39	191.00	0	28,262	0.00%
2022/05/23	47	198.45	39	196.21	194.50	8	28,328	0.03%
2022/05/20	33	200.08	35	198.72	200.50	-2	28,185	-0.01%
2022/05/19	33	196.01	57.5	195.27	200.50	-24.5	27,834	-0.09%
2022/05/18	19.5	189.38	33.3	188.80	193.50	-13.7	27,147	-0.05%
2022/05/17	40	181.48	29.3	183.25	186.50	10.8	26,881	0.04%
2022/05/16	17	175.15	21.3	176.89	178.50	-4.3	26,522	-0.02%
2022/05/13	4	165.63	6	163.33	169.00	-2	26,300	-0.01%
2022/05/12	30.6	168.09	19	170.11	165.50	11.6	26,146	0.04%
2022/05/11	39	176.83	49	176.98	173.00	-10	26,127	-0.04%
2022/05/10	8	169.38	8	170.94	173.00	0	26,129	0.00%
2022/05/09	7	170.50	4	170.88	170.00	3	26,308	0.01%
2022/05/06	13.1	168.41	31	167.10	172.50	-17.9	26,350	-0.07%
2022/05/05	29	172.22	7.3	171.72	173.50	21.8	26,415	0.08%
2022/05/04	16	168.66	1	170.00	167.00	15	26,359	0.06%
2022/05/03	11	171.68	11	171.50	171.50	0	26,392	0.00%
2022/04/29	4	177.13	1	177.50	174.00	3	26,523	0.01%
2022/04/28	7	172.50	4	169.50	169.50	3	26,444	0.01%
2022/04/27	2	177.00	3	169.00	175.00	-1	26,567	0.00%
2022/04/26	6	174.25	5	174.60	175.00	1	26,696	0.00%
2022/04/25	0	169.00	8	169.38	169.50	-8	26,938	-0.03%
2022/04/22	5	182.50	27	184.02	180.50	-22	26,942	-0.08%
2022/04/21	34	185.85	3	185.83	185.00	31	27,071	0.11%
2022/04/20	7	183.00	8	183.19	179.00	-1	27,297	0.00%
2022/04/19	7	179.14	3	177.50	177.00	4	27,306	0.01%
2022/04/18	1	172.00	0	0.00	169.50	1	27,393	0.00%
2022/04/15	0.2	172.50	14	175.36	170.50	-13.8	27,735	-0.05%
2022/04/14	42	178.67	29.3	179.56	179.50	12.8	28,304	0.05%
2022/04/13	7	172.72	6	172.83	173.00	1	28,427	0.00%
2022/04/12	2	168.00	2	169.25	169.50	0	28,619	0.00%
2022/04/11	1	168.00	1	167.50	168.00	0	28,722	0.00%
2022/04/08	8	173.13	8	173.69	174.50	0	28,998	0.00%
2022/04/07	3.3	171.81	3	168.00	168.00	0.3	28,841	0.00%
2022/04/06	5	177.00	5	176.50	176.50	0	28,591	0.00%
2022/04/01	21.2	179.97	32	179.52	180.50	-10.8	28,306	-0.04%
2022/03/31	53	184.77	52	189.55	185.00	1	28,140	0.00%
2022/03/30	39	178.63	52	178.19	179.50	-13	28,215	-0.05%
2022/03/29	35	177.71	27	177.74	179.50	8	27,933	0.03%
2022/03/28	15	177.63	26	176.58	181.50	-11	27,650	-0.04%
2022/03/25	32	176.80	13	177.19	177.00	19	27,280	0.07%
2022/03/24	25	165.16	57	165.10	172.50	-32	26,557	-0.12%
2022/03/23	7	155.64	9.3	155.32	157.00	-2.3	25,865	-0.01%
2022/03/22	24	150.92	25.2	152.52	153.00	-1.2	26,108	0.00%
2022/03/21	2	144.50	1	144.50	144.50	1	25,879	0.00%
2022/03/18	1	143.99	3	144.33	145.50	-2	26,077	-0.01%
2022/03/17	2	137.50	16	135.53	140.00	-14	25,941	-0.05%
2022/03/16	11	129.77	12	130.08	130.00	-1	25,870	0.00%
2022/03/15	12	128.75	3	130.00	126.50	9	26,235	0.03%
2022/03/14	11	132.27	11	132.73	136.00	0	26,500	0.00%
2022/03/11	5	130.00	16	132.06	132.00	-11	26,591	-0.04%
2022/03/10	17.3	134.98	25	133.98	131.00	-7.8	26,570	-0.03%
2022/03/09	17	133.74	16	132.31	134.50	1	26,616	0.00%
2022/03/08	10	137.40	15	132.13	130.00	-5	26,447	-0.02%
2022/03/07	13.2	143.44	10	136.50	138.00	3.2	26,398	0.01%
2022/03/04	20	144.95	22	146.00	147.00	-2	26,573	-0.01%
2022/03/03	21	148.24	32	147.64	146.50	-11	26,961	-0.04%
2022/03/02	39	148.59	26	147.19	146.50	13	27,141	0.05%
2022/03/01	22	150.80	24	150.60	150.00	-2	27,201	-0.01%
2022/02/25	28	151.96	18	152.03	147.50	10	27,962	0.04%
2022/02/24	18	150.22	15	151.53	147.00	3	26,920	0.01%
2022/02/23	12	149.42	19	150.63	152.50	-7	27,583	-0.03%
2022/02/22	10	147.90	12	148.21	146.00	-2	28,880	-0.01%
2022/02/21	20	146.13	23	147.85	149.00	-3	28,897	-0.01%
2022/02/18	21	144.52	17	145.12	146.00	4	28,964	0.01%
2022/02/17	10	143.10	32	144.94	146.00	-22	28,875	-0.08%
2022/02/16	16	141.50	12	141.38	140.50	4	28,656	0.01%
2022/02/15	15.5	141.55	13	142.54	138.00	2.5	28,612	0.01%
2022/02/14	30	143.13	17	141.82	141.50	13	28,361	0.05%
2022/02/11	47	148.78	24	149.54	148.50	23	28,145	0.08%
2022/02/10	21	157.26	12	154.08	152.00	9	28,105	0.03%
2022/02/09	9	156.61	10	157.75	156.50	-1	27,722	0.00%
2022/02/08	18	155.11	25	155.42	154.00	-7	27,684	-0.03%
2022/02/07	26	153.29	38	153.87	157.50	-12	27,610	-0.04%
2022/01/26	19	147.34	7	146.86	146.50	12	27,338	0.04%
2022/01/25	38	151.50	27	149.67	147.50	11	27,662	0.04%
2022/01/24	33	150.39	26	151.12	154.50	7	27,855	0.03%
2022/01/21	6	153.67	8	154.81	153.00	-2	27,721	-0.01%
2022/01/20	9	156.28	6	155.67	155.50	3	27,787	0.01%
2022/01/19	11	157.86	14	157.32	160.00	-3	27,546	-0.01%
2022/01/18	10	157.25	21	156.95	157.50	-11	27,586	-0.04%
2022/01/17	5	150.70	6	150.50	153.00	-1	27,342	0.00%
2022/01/14	28	143.54	39	144.45	149.50	-11	27,570	-0.04%
2022/01/13	54	142.24	50.1	141.27	145.50	3.9	27,268	0.01%
2022/01/12	40	147.73	42	144.63	146.00	-2	26,742	-0.01%
2022/01/11	13	148.81	31	149.66	148.00	-18	26,472	-0.07%
2022/01/10	25.1	146.57	15	147.17	147.00	10.1	26,245	0.04%
2022/01/07	44	152.49	23	151.57	150.00	21	25,915	0.08%
2022/01/06	25	153.26	23	154.30	158.50	2	25,141	0.01%
2022/01/05	53	155.69	44	153.23	152.00	9	24,830	0.04%
2022/01/04	15	156.57	12	155.63	156.50	3	24,805	0.01%
2022/01/03	9	156.72	21.1	157.46	155.00	-12.1	24,513	-0.05%
2021/12/30	11	148.41	10	150.75	151.00	1	23,918	0.00%
2021/12/29	8	146.50	3	146.17	146.00	5	23,910	0.02%
2021/12/28	2	147.50	9	148.44	148.50	-7	24,017	-0.03%
2021/12/27	12.1	147.72	4	147.75	146.50	8.1	23,982	0.03%
2021/12/24	18	148.06	17	149.06	148.00	1	23,720	0.00%
2021/12/23	4	140.75	15.2	142.91	142.50	-11.2	22,952	-0.05%
2021/12/22	4.1	136.32	5	138.30	138.00	-0.9	23,031	0.00%
2021/12/21	5	136.50	7	136.71	136.50	-2	23,073	-0.01%
2021/12/20	18	135.19	3	138.00	134.00	15	23,026	0.07%
2021/12/17	3	140.67	4	142.38	143.00	-1	23,008	0.00%
2021/12/16	11	140.86	27	141.37	143.00	-16	22,816	-0.07%
2021/12/15	3	134.33	3	134.00	135.00	0	22,129	0.00%
2021/12/14	3	133.33	2	134.50	135.00	1	21,914	0.00%
2021/12/13	9.1	138.32	3	137.17	135.00	6.1	21,607	0.03%
2021/12/10	2	133.00	8	134.38	136.00	-6	21,243	-0.03%
2021/12/09	2	131.25	3	133.50	131.50	-1	20,944	0.00%
2021/12/08	9	131.50	12	131.08	133.00	-3	20,495	-0.01%
2021/12/07	11	125.45	38	125.17	129.00	-27	20,086	-0.13%
2021/12/06	1	121.50	2	123.00	123.00	-1	19,850	-0.01%
2021/12/03	11	121.91	12	122.88	127.00	-1	19,809	-0.01%
2021/12/02	8	120.44	1	120.50	118.00	7	19,497	0.04%
2021/12/01	10	119.60	0.1	120.50	122.00	9.9	19,303	0.05%
2021/11/30	33	125.00	12	127.54	125.50	21	19,069	0.11%
2021/11/29	1	122.00	4	117.50	123.00	-3	18,690	-0.02%
2021/11/26	62.1	119.69	61	117.00	116.50	1.1	18,253	0.01%
2021/11/25	33	121.47	35	122.51	124.00	-2	18,128	-0.01%
2021/11/24	43	121.51	38.1	121.74	121.50	4.9	18,025	0.03%
2021/11/23	3	118.00	6	120.75	122.00	-3	17,380	-0.02%
2021/11/22	10	118.75	8	119.50	121.00	2	17,102	0.01%
2021/11/19	17.1	112.54	27	115.56	117.00	-9.9	16,077	-0.06%
2021/11/18	2	103.25	95	105.85	106.50	-93	14,565	-0.64%
2021/11/17	80	96.13	131	95.16	97.00	-51	14,477	-0.35%	大賣/
2021/11/16	33	92.74	6	93.83	93.00	27	14,555	0.19%
2021/11/15	51	93.01	40	93.70	92.90	11	14,594	0.08%
2021/11/12	89	94.24	52	93.60	94.00	37	14,618	0.25%
2021/11/11	44	90.62	45	91.24	91.30	-1	14,472	-0.01%
2021/11/10	26	90.98	0	0.00	90.40	26	14,615	0.18%
2021/11/09	2	90.50	14	92.34	90.40	-12	14,599	-0.08%
2021/11/08	14	89.16	0	0.00	88.30	14	14,387	0.10%
2021/11/05	69	88.79	84	90.21	93.40	-15	14,490	-0.10%
2021/11/04	14	91.13	20	94.90	90.60	-6	14,242	-0.04%
2021/11/03	41	93.79	23	94.56	93.70	18	14,336	0.13%
2021/11/02	15	97.77	18	95.73	93.10	-3	14,258	-0.02%
2021/11/01	6	95.00	13	94.68	95.60	-7	13,772	-0.05%
2021/10/29	9	91.32	4	91.45	91.90	5	13,483	0.04%
2021/10/28	11	89.05	42	89.72	90.90	-31	13,464	-0.23%
2021/10/27	34	88.18	2	88.10	88.20	32	13,179	0.24%
2021/10/26	1	88.60	19	88.87	88.30	-18	13,181	-0.14%
2021/10/25	19	86.03	25	86.71	87.10	-6	12,835	-0.05%
2021/10/22	39	84.74	49	84.89	86.60	-10	12,899	-0.08%
2021/10/21	1	82.20	7	82.24	81.10	-6	12,593	-0.05%
2021/10/20	40	81.87	25	82.58	81.10	15	12,804	0.12%
2021/10/19	27	80.30	53	81.18	82.00	-26	12,849	-0.20%
2021/10/18	12	78.80	15	80.47	80.50	-3	12,887	-0.02%
2021/10/15	27	77.00	41	77.65	79.00	-14	13,101	-0.11%
2021/10/14	1	74.60	1	74.20	74.50	0	13,458	0.00%
2021/10/13	24	77.39	39	77.04	77.30	-15	13,687	-0.11%
2021/10/12	33	78.06	49	78.44	78.90	-16	13,570	-0.12%
2021/10/08	6	74.00	3	73.83	74.00	3	13,284	0.02%
2021/10/07	0	0.00	4	72.48	72.60	-4	13,358	-0.03%
2021/10/06	17	71.11	10	72.46	70.70	7	13,536	0.05%
2021/10/05	43	66.24	43	67.25	70.60	0	13,501	0.00%
2021/10/04	3	69.33	0	0.00	69.00	3	13,401	0.02%
2021/10/01	13	72.66	12	73.08	72.50	1	13,377	0.01%
2021/09/30	35	73.61	42	74.17	73.80	-7	13,553	-0.05%
2021/09/29	55	74.90	28	75.88	73.10	27	13,839	0.20%
2021/09/28	49	80.31	0.3	79.10	78.70	48.7	13,692	0.36%
2021/09/27	38	82.13	33	82.80	82.40	5	13,539	0.04%
2021/09/24	8	80.63	31	80.95	82.50	-23	13,495	-0.17%
2021/09/23	5	78.04	6	77.80	78.80	-1	13,274	-0.01%
2021/09/22	25	73.79	24	74.62	75.70	1	13,293	0.01%
2021/09/17	1	75.70	1	76.10	75.70	0	13,406	0.00%
2021/09/16	3	76.50	2	75.70	76.50	1	13,475	0.01%
2021/09/14	1	77.70	0	0.00	78.10	1	13,889	0.01%
2021/09/13	8	78.11	4	79.63	77.50	4	14,245	0.03%
2021/09/10	2	79.20	6	79.00	78.90	-4	14,266	-0.03%
2021/09/09	11	77.15	5	77.36	77.30	6	14,264	0.04%
2021/09/08	1	76.50	8	77.19	76.30	-7	14,439	-0.05%
2021/09/07	3	74.70	23	74.13	75.20	-20	14,533	-0.14%
2021/09/06	6	76.22	0	0.00	75.20	6	14,779	0.04%
2021/09/03	22	76.18	0	0.00	75.80	22	14,783	0.15%
2021/09/02	2	76.10	0	0.00	75.80	2	14,745	0.01%
2021/09/01	1	78.40	1	79.50	78.50	0	14,701	0.00%
2021/08/31	14	78.19	0	0.00	78.30	14	14,683	0.10%
2021/08/30	2	81.68	0	0.00	80.50	2	14,568	0.01%
2021/08/27	4	81.55	22	83.80	82.40	-18	14,439	-0.12%
2021/08/26	11	78.55	52	79.84	80.30	-41	14,087	-0.29%
2021/08/24	5	77.12	0	0.00	76.00	5	14,144	0.04%
2021/08/23	7	77.53	14	77.66	77.50	-7	14,026	-0.05%
2021/08/20	3	76.00	35	76.78	77.20	-32	13,897	-0.23%
2021/08/19	1	76.50	74	73.71	73.00	-73	13,602	-0.54%
2021/08/17	39	73.99	21	74.98	71.70	18	13,630	0.13%
2021/08/12	2	78.80	0	0.00	78.80	2	13,651	0.01%
2021/08/11	37	79.34	26	77.25	77.20	11	13,660	0.08%
2021/08/10	53	81.19	58	81.96	82.80	-5	13,480	-0.04%
2021/08/09	51	85.27	1	81.50	80.90	50	13,602	0.37%
2021/08/06	21	86.78	0	0.00	87.30	21	13,439	0.16%
2021/08/05	1	88.30	0	0.00	88.30	1	13,551	0.01%
2021/08/04	16	88.23	14	89.29	88.20	2	13,790	0.01%
2021/08/03	1	87.00	14	86.44	87.80	-13	13,794	-0.09%
2021/08/02	2	82.25	3	83.13	83.10	-1	13,646	-0.01%
2021/07/30	2	81.50	1	81.40	80.60	1	13,528	0.01%
2021/07/29	24	81.58	2	81.75	83.10	22	13,469	0.16%
2021/07/28	11	79.82	28	81.71	82.20	-17	13,456	-0.13%
2021/07/27	30	88.65	3	85.40	85.10	27	13,395	0.20%
2021/07/26	12	89.44	51	89.70	89.70	-39	13,392	-0.29%
2021/07/23	29	86.50	10	87.60	87.20	19	13,495	0.14%
2021/07/22	106	86.62	3	87.20	86.70	103	13,627	0.76%	大買/鉅額交易
2021/07/21	7	88.20	1	86.30	84.70	6	13,517	0.04%
2021/07/20	2	87.90	12	91.08	91.70	-10	13,586	-0.07%
2021/07/19	0	0.00	18	86.61	89.60	-18	13,331	-0.14%
2021/07/16	1	83.90	0	0.00	83.00	1	13,088	0.01%
2021/07/15	1	85.00	10	84.72	83.80	-9	13,148	-0.07%
2021/07/14	0	0.00	55	85.54	85.10	-55	13,153	-0.42%
2021/07/13	6	86.65	38	85.94	85.80	-32	13,029	-0.25%
2021/07/12	4	83.95	2	84.95	84.20	2	12,905	0.02%
2021/07/09	60	83.33	26	83.20	83.20	34	12,932	0.26%
2021/07/08	6	81.95	41	81.53	82.10	-35	12,967	-0.27%
2021/07/07	3	80.63	8	81.55	81.60	-5	12,863	-0.04%
2021/07/06	23	78.91	22	82.11	80.10	1	12,696	0.01%
2021/07/05	2	76.25	1	76.10	77.50	1	12,519	0.01%
2021/07/02	1	74.00	0	0.00	74.20	1	12,507	0.01%
2021/07/01	1	75.00	4.3	74.41	74.20	-3.3	12,619	-0.03%
2021/06/30	49	73.67	5	73.72	74.60	44	12,526	0.35%
2021/06/29	18	74.90	17	74.28	74.10	1	12,405	0.01%
2021/06/28	18	74.88	19	75.23	75.60	-1	12,425	-0.01%
2021/06/25	34	73.11	0.1	73.50	73.40	33.9	12,329	0.27%
2021/06/24	6	73.47	0	0.00	73.50	6	12,357	0.05%
2021/06/23	1	73.00	2	75.10	74.80	-1	12,292	-0.01%
2021/06/22	2	72.30	6	74.35	72.40	-4	12,022	-0.03%
2021/06/21	1	69.80	12	70.98	70.40	-11	11,687	-0.09%
2021/06/18	1	71.40	2	71.45	70.60	-1	11,698	-0.01%
2021/06/17	0	0.00	8	71.28	71.20	-8	11,722	-0.07%
2021/06/16	0	0.00	12	70.80	69.30	-12	11,791	-0.10%
2021/06/15	2	66.20	123	66.62	67.80	-121	11,687	-1.04%	大賣/鉅額交易
2021/06/11	50	64.57	4	63.80	63.60	46	11,555	0.40%
2021/06/10	39	64.39	28	64.00	64.00	11	11,777	0.09%
2021/06/09	40	64.00	33	64.52	65.00	7	11,889	0.06%
2021/06/08	142	65.81	3	65.63	64.80	139	11,937	1.16%	大買/鉅額交易
2021/06/07	8	64.06	5	64.46	64.10	3	11,934	0.03%
2021/06/04	6	64.58	44	64.52	64.30	-38	11,845	-0.32%
2021/06/03	1	64.80	1	66.00	65.80	0	11,859	0.00%
2021/06/02	1	64.60	4	65.18	64.30	-3	11,861	-0.03%
2021/06/01	0	0.00	7	63.74	64.00	-7	11,763	-0.06%
2021/05/28	4	61.30	0	0.00	61.50	4	11,730	0.03%
2021/05/27	2	61.00	0	0.00	60.80	2	11,814	0.02%
2021/05/26	3	61.20	2	61.60	62.00	1	11,829	0.01%
2021/05/25	3	58.47	13	60.21	62.10	-10	11,766	-0.08%
2021/05/24	3	58.07	3	57.80	57.70	0	11,779	0.00%
2021/05/21	4	57.83	1	57.70	57.60	3	11,816	0.03%
2021/05/20	7	58.76	8.1	58.17	57.50	-1.1	11,905	-0.01%
2021/05/19	3	56.70	6.2	55.83	56.80	-3.2	11,823	-0.03%
2021/05/18	10	54.93	11.3	55.34	55.80	-1.3	12,099	-0.01%
2021/05/17	4	53.25	2	53.70	52.20	2	12,110	0.02%
2021/05/14	2	56.50	3	57.33	56.80	-1	11,978	-0.01%
2021/05/13	2	55.00	0	0.00	55.20	2	11,918	0.02%
2021/05/12	7.1	52.66	5	53.20	54.50	2.1	11,847	0.02%
2021/05/11	3	57.13	1	56.40	55.30	2	11,750	0.02%
2021/05/10	2.6	59.76	0	0.00	59.90	2.6	12,020	0.02%
2021/05/07	1	61.30	3	61.37	61.40	-2	12,225	-0.02%
2021/05/05	42	59.20	8	60.78	58.90	34	12,507	0.27%
2021/05/04	5	61.18	4	61.10	60.50	1	12,696	0.01%
2021/05/03	5	64.34	1	65.80	63.00	4	12,729	0.03%
2021/04/29	1	68.00	3	68.00	66.40	-2	12,823	-0.02%
2021/04/28	6	65.67	12.1	65.65	65.70	-6.1	12,537	-0.05%
2021/04/27	3	62.50	0	0.00	62.30	3	12,354	0.02%
2021/04/26	2	61.50	51	62.54	62.80	-49	12,303	-0.40%
2021/04/23	30	60.57	2	60.05	61.40	28	11,914	0.24%
2021/04/21	21	57.36	1	58.20	57.30	20	11,799	0.17%
2021/04/20	0	0.00	5	56.96	57.40	-5	11,736	-0.04%
2021/04/16	2	55.40	1	55.50	55.20	1	11,708	0.01%
2021/04/15	1	56.00	25	55.20	56.00	-24	11,723	-0.20%
2021/04/14	0	0.00	0.7	52.10	52.90	-0.7	11,656	-0.01%
2021/04/12	2	54.80	0	0.00	54.60	2	12,037	0.02%
2021/04/09	2	55.10	0	0.00	55.30	2	12,358	0.02%
2021/04/08	1	56.40	0	0.00	57.00	1	12,227	0.01%
2021/04/07	0	0.00	2	56.00	56.70	-2	12,186	-0.02%
2021/04/06	1	54.90	40	54.74	54.90	-39	12,081	-0.32%
2021/03/31	1	55.10	1	55.00	55.10	0	12,061	0.00%
2021/03/30	0	0.00	49	54.20	54.20	-49	12,004	-0.41%
2021/03/29	0	0.00	13	54.88	54.20	-13	12,152	-0.11%
2021/03/26	20	54.50	1	54.20	54.50	19	12,295	0.15%
2021/03/23	8.1	53.70	30	53.40	53.40	-21.9	13,027	-0.17%
2021/03/22	0	0.00	1	54.20	54.70	-1	13,350	-0.01%
2021/03/19	11	54.76	1	53.70	54.80	10	13,461	0.07%
2021/03/18	32	53.72	1	53.80	53.90	31	13,316	0.23%
2021/03/17	2	52.60	1	53.50	52.60	1	13,694	0.01%
2021/03/16	42	53.39	6	52.68	53.50	36	13,719	0.26%
2021/03/15	1	51.90	3	51.87	52.10	-2	13,566	-0.01%
2021/03/12	19	49.82	17	50.08	50.40	2	13,435	0.01%
2021/03/11	3	50.90	2	50.95	51.10	1	13,364	0.01%
2021/03/09	3	49.35	1	49.55	49.40	2	13,567	0.01%
2021/03/05	1	49.60	0	0.00	49.00	1	13,605	0.01%
2021/03/04	1	50.30	0	0.00	50.20	1	13,548	0.01%
2021/03/03	1	50.30	1	50.80	50.90	0	13,466	0.00%
2021/03/02	34	52.28	6	51.50	50.80	28	13,458	0.21%
2021/02/26	2	50.25	0	0.00	50.50	2	13,419	0.01%
2021/02/25	6	50.92	0	0.00	51.10	6	13,502	0.04%
2021/02/24	4	49.83	0	0.00	49.70	4	13,605	0.03%
2021/02/23	2	51.50	0	0.00	51.40	2	13,783	0.01%
2021/02/22	0	0.00	103	53.41	53.00	-103	13,846	-0.74%	大賣/鉅額交易
2021/02/18	22	52.34	57	51.14	52.60	-35	13,480	-0.26%
2021/02/05	2	48.08	11	48.03	48.05	-9	12,921	-0.07%
2021/02/03	0	0.00	10	48.90	49.90	-10	12,713	-0.08%
2021/02/02	46	49.68	66	49.62	49.60	-20	12,568	-0.16%
2021/02/01	25	50.11	28	50.45	50.50	-3	12,400	-0.02%
2021/01/29	10	48.83	21.3	49.19	49.10	-11.3	11,970	-0.09%
2021/01/28	9	48.13	2	48.58	47.20	7	11,788	0.06%
2021/01/27	24	49.90	38	49.76	49.55	-14	11,599	-0.12%
2021/01/26	10	49.35	60	49.51	49.25	-50	11,336	-0.44%
2021/01/25	27	48.26	4	48.46	48.60	23	11,053	0.21%
2021/01/22	50	47.80	8	47.50	48.10	42	10,747	0.39%
2021/01/21	0	0.00	8	45.05	45.35	-8	10,434	-0.08%
2021/01/20	1	44.25	1	44.00	43.35	0	10,307	0.00%
2021/01/19	6	44.44	7	44.54	44.55	-1	10,227	-0.01%
2021/01/18	21	44.77	20	44.80	44.80	1	10,163	0.01%
2021/01/15	4	44.95	35	44.24	44.30	-31	10,066	-0.31%
2021/01/14	6	45.31	0	0.00	45.25	6	9,898	0.06%
2021/01/13	1	46.05	0	0.00	46.05	1	9,753	0.01%
2021/01/12	1.3	46.67	2	47.05	46.30	-0.7	9,641	-0.01%
2021/01/11	5	47.80	5	47.80	47.80	0	9,521	0.00%
2021/01/08	7	47.70	2	48.03	47.45	5	9,504	0.05%
2021/01/07	18	48.70	17	48.50	48.15	1	9,418	0.01%
2021/01/06	42	47.76	15	48.49	47.05	27	9,411	0.29%
2021/01/05	23	48.61	16	49.16	49.00	7	9,338	0.07%
2021/01/04	11	48.61	21	47.71	48.50	-10	8,979	-0.11%
2020/12/31	10	45.60	11	45.97	45.80	-1	8,581	-0.01%
2020/12/30	0	0.00	1	46.55	45.95	-1	8,502	-0.01%
2020/12/29	2	46.23	11	45.76	45.65	-9	8,427	-0.11%
2020/12/24	25	45.82	30	45.45	45.45	-5	8,225	-0.06%
2020/12/23	26	46.00	26	46.51	45.85	0	8,175	0.00%
2020/12/22	40	46.42	45	48.02	45.50	-5	8,084	-0.06%
2020/12/21	49	47.90	51	46.71	48.20	-2	7,859	-0.03%
2020/12/18	20	47.18	30	48.24	46.10	-10	7,645	-0.13%
2020/12/17	51	46.39	55	46.05	46.30	-4	7,137	-0.06%
2020/12/16	19	46.90	7	46.76	46.90	12	6,983	0.17%
2020/12/15	3	45.77	13	45.01	43.80	-10	6,570	-0.15%
2020/12/14	22	45.20	25	45.46	46.00	-3	6,367	-0.05%
2020/12/11	97	45.01	61	45.04	45.40	36	6,225	0.58%
2020/12/10	0	0.00	3	43.00	43.45	-3	5,707	-0.05%
2020/12/09	12	42.34	0	0.00	42.20	12	5,573	0.22%
2020/12/08	0	0.00	1	42.90	42.85	-1	5,507	-0.02%
2020/12/07	1	42.75	28	42.82	42.90	-27	5,773	-0.47%
2020/12/04	0	0.00	2	43.08	43.05	-2	5,885	-0.03%
2020/12/03	10	42.75	0	0.00	42.75	10	5,731	0.17%
2020/12/02	10	42.55	0	0.00	42.55	10	5,636	0.18%
2020/12/01	1	42.50	0	0.00	42.50	1	5,581	0.02%
2020/11/27	0	0.00	12	41.90	41.75	-12	5,694	-0.21%
2020/11/26	0	0.00	13	42.12	41.95	-13	5,804	-0.22%
2020/11/25	0	0.00	4	41.75	41.90	-4	5,880	-0.07%
2020/11/24	24	42.41	7	42.93	42.10	17	6,174	0.28%
2020/11/23	1	42.90	0	0.00	42.80	1	6,054	0.02%
2020/11/20	36	41.84	34	41.56	41.90	2	5,885	0.03%
2020/11/19	1	40.90	0	0.00	40.70	1	5,592	0.02%
2020/11/10	5	39.50	0	0.00	39.40	5	6,801	0.07%
2020/11/06	0	0.00	2	39.80	39.30	-2	7,464	-0.03%
2020/11/05	0	0.00	1	40.05	39.30	-1	7,547	-0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	0	0.00	1	37.80	38.60	-1	7,743	-0.01%
2020/10/28	0	0.00	2	39.30	39.20	-2	7,902	-0.03%
2020/10/27	1	38.90	0	0.00	39.15	1	7,906	0.01%
2020/10/26	0	0.00	1	39.10	39.10	-1	7,938	-0.01%
2020/10/22	0	0.00	3	38.58	39.10	-3	8,123	-0.04%
2020/10/16	0	0.00	10	38.80	38.60	-10	8,510	-0.12%
2020/10/14	12	39.70	4	39.09	39.65	8	8,656	0.09%
2020/10/13	11	36.97	0	0.00	38.10	11	8,795	0.13%
2020/10/12	3	37.55	0	0.00	37.50	3	8,885	0.03%
2020/10/07	0	0.00	1	38.70	38.70	-1	9,186	-0.01%
2020/10/06	1	38.85	0	0.00	39.05	1	9,384	0.01%
2020/09/25	2	37.75	2	37.45	37.60	0	10,413	0.00%
2020/09/23	8	40.40	9	40.21	39.55	-1	10,802	-0.01%
2020/09/22	5	39.96	0	0.00	40.05	5	11,084	0.05%
2020/09/17	0	0.00	5	40.85	40.85	-5	11,195	-0.04%
2020/09/16	1	41.70	1	41.30	41.30	0	11,249	0.00%
2020/09/15	0	0.00	7	41.90	41.65	-7	11,338	-0.06%
2020/09/14	7	41.61	1	41.65	41.70	6	11,693	0.05%
2020/09/09	11	41.05	1	41.45	41.15	10	12,078	0.08%
2020/09/08	1	40.20	1	40.00	40.00	0	11,968	0.00%
2020/09/07	12	40.35	0	0.00	40.10	12	12,136	0.10%
2020/09/04	5	40.65	6	40.10	40.65	-1	12,307	-0.01%
2020/09/03	6	41.70	0	0.00	41.00	6	12,619	0.05%
2020/09/02	1	41.15	0	0.00	41.15	1	13,279	0.01%
2020/09/01	0	0.00	23	41.00	40.60	-23	13,354	-0.17%
2020/08/31	0	0.00	3	41.33	41.20	-3	13,354	-0.02%
2020/08/28	25	41.94	1	42.00	41.40	24	13,442	0.18%
2020/08/27	10	39.95	0	0.00	40.05	10	13,279	0.08%
2020/08/26	2	39.80	0	0.00	39.80	2	13,449	0.01%
2020/08/24	4	38.45	3	38.85	38.95	1	13,789	0.01%
2020/08/21	11	38.32	0	0.00	38.50	11	14,062	0.08%
2020/08/20	1	39.00	4	38.45	38.50	-3	14,188	-0.02%
2020/08/19	16	40.56	10	40.00	40.10	6	14,272	0.04%
2020/08/18	0	0.00	51	41.47	41.20	-51	14,805	-0.34%
2020/08/17	0	0.00	3	44.40	43.50	-3	15,335	-0.02%
2020/08/14	6	44.22	18	43.48	43.55	-12	15,665	-0.08%
2020/08/13	78	43.75	40	41.86	44.00	38	16,035	0.24%
2020/08/12	40	41.00	20	41.00	40.90	20	15,663	0.13%
2020/08/11	2	40.65	2	41.15	41.30	0	15,714	0.00%
2020/08/10	0	0.00	15	40.90	40.60	-15	15,931	-0.09%
2020/08/07	2	40.48	2	40.40	40.20	0	16,099	0.00%
2020/08/04	1	41.45	1	41.65	41.50	0	17,247	0.00%
2020/07/31	11	40.83	10	40.85	40.85	1	17,766	0.01%
2020/07/30	0	0.00	2	41.38	41.40	-2	17,869	-0.01%
2020/07/29	3	40.10	2	40.05	40.90	1	17,928	0.01%
2020/07/28	1	39.50	2	40.20	39.45	-1	17,901	-0.01%
2020/07/27	7	40.81	0	0.00	40.55	7	17,835	0.04%
2020/07/24	0	0.00	9	42.12	41.30	-9	17,873	-0.05%
2020/07/23	10	41.80	4	42.20	42.00	6	17,960	0.03%
2020/07/22	2	42.10	12	42.68	42.80	-10	18,107	-0.06%
2020/07/21	2	41.30	0	0.00	41.50	2	17,986	0.01%
2020/07/16	191	43.29	167	43.40	43.25	24	17,635	0.14%	大買/大賣/
2020/07/15	1	42.60	0	0.00	42.50	1	17,423	0.01%
2020/07/14	1	42.75	2	42.60	42.50	-1	17,379	-0.01%
2020/07/13	22	44.39	9	43.69	44.50	13	17,295	0.08%
2020/07/10	0	0.00	11	42.81	42.50	-11	17,133	-0.06%
2020/07/09	12	41.60	12	41.70	41.95	0	16,925	0.00%
2020/07/08	4	43.58	0	0.00	43.85	4	16,649	0.02%
2020/07/07	0	0.00	10	43.20	43.50	-10	16,597	-0.06%
2020/07/06	0	0.00	3	44.37	44.00	-3	16,597	-0.02%
2020/07/03	4	43.34	32	43.01	43.00	-28	16,418	-0.17%
2020/07/02	39	43.58	17	42.43	43.95	22	16,271	0.14%
2020/07/01	0	0.00	12	41.18	41.95	-12	15,947	-0.08%
2020/06/29	0	0.00	5	40.69	40.65	-5	15,658	-0.03%
2020/06/24	0	0.00	1	40.75	40.50	-1	15,616	-0.01%
2020/06/23	0	0.00	1	41.00	40.65	-1	15,686	-0.01%
2020/06/19	3	41.25	30	40.63	40.50	-27	15,803	-0.17%
2020/06/18	23	39.94	16	39.38	40.60	7	15,511	0.05%
2020/06/17	6	38.50	5	38.65	38.40	1	15,081	0.01%
2020/06/16	13	37.99	1	38.80	38.75	12	15,016	0.08%
2020/06/15	0	0.00	2	37.60	37.70	-2	15,009	-0.01%
2020/06/12	7	38.06	2	37.78	37.95	5	14,993	0.03%
2020/06/11	7	38.29	5	38.12	38.20	2	14,908	0.01%
2020/06/10	21	36.96	34	37.25	38.05	-13	14,791	-0.09%
2020/06/09	63	38.04	50	38.37	37.35	13	14,569	0.09%
2020/06/08	10	40.58	4	40.71	40.55	6	13,891	0.04%
2020/06/05	4	40.70	21	40.55	40.80	-17	13,694	-0.12%
2020/06/04	10	40.80	14	40.41	40.35	-4	13,703	-0.03%
2020/06/03	6	41.79	5	41.82	41.10	1	13,553	0.01%
2020/06/02	17	41.35	0	0.00	41.00	17	13,320	0.13%
2020/06/01	7	41.18	10	41.37	41.85	-3	13,121	-0.02%
2020/05/29	3	41.12	4	40.65	40.60	-1	12,818	-0.01%
2020/05/28	13	41.78	2	41.35	40.55	11	12,660	0.09%
2020/05/27	1	41.45	2	42.00	41.60	-1	12,319	-0.01%
2020/05/26	9	42.39	15	41.83	41.70	-6	12,135	-0.05%
2020/05/25	41	42.30	63	41.87	42.30	-22	11,780	-0.19%
2020/05/22	24	39.84	4	39.75	39.80	20	11,043	0.18%
2020/05/21	22	39.08	34	38.90	38.85	-12	10,233	-0.12%
2020/05/20	25	38.38	51	37.96	39.05	-26	9,765	-0.27%
2020/05/19	3	36.37	3	37.03	36.30	0	9,161	0.00%
2020/05/18	2	35.60	3	35.95	36.10	-1	8,953	-0.01%
2020/05/15	5	35.97	14	35.79	35.80	-9	8,840	-0.10%
2020/05/14	12	37.32	6	37.34	36.50	6	8,503	0.07%
2020/05/13	17	37.37	6	36.48	37.45	11	8,158	0.13%
2020/05/12	3	35.77	7	35.61	35.85	-4	7,777	-0.05%
2020/05/11	1	33.50	3	34.75	34.90	-2	7,351	-0.03%
2020/05/08	63	33.38	37	32.95	33.00	26	6,940	0.37%
2020/05/07	0	0.00	8	31.74	31.95	-8	6,412	-0.12%
2020/05/06	1	31.05	4	31.45	31.25	-3	6,293	-0.05%
2020/05/05	13	31.02	13	31.08	30.60	0	6,183	0.00%
2020/05/04	0	0.00	3	30.70	30.55	-3	6,093	-0.05%
2020/04/30	6	30.80	23	30.94	31.00	-17	6,073	-0.28%
2020/04/29	13	30.61	14	30.85	30.75	-1	6,055	-0.02%
2020/04/28	2	31.03	1	31.10	30.95	1	6,023	0.02%
2020/04/27	6	30.36	21	30.50	30.80	-15	5,969	-0.25%
2020/04/23	0	0.00	20	28.35	28.35	-20	5,699	-0.35%
2020/04/22	1	28.00	0	0.00	28.10	1	5,707	0.02%
2020/04/21	0	0.00	1	28.40	27.80	-1	5,660	-0.02%
2020/04/20	11	28.85	2	28.95	28.85	9	5,640	0.16%
2020/04/17	5	29.14	3	29.70	28.75	2	5,625	0.04%
2020/04/16	5	28.89	5	28.87	29.10	0	5,528	0.00%
2020/04/14	2	27.90	0	0.00	27.90	2	5,394	0.04%
2020/04/13	1	27.70	0	0.00	27.50	1	5,393	0.02%
2020/04/10	2	27.90	0	0.00	27.80	2	5,406	0.04%
2020/04/09	53	27.72	0	0.00	27.60	53	5,419	0.98%
2020/04/08	26	26.68	63	26.25	26.80	-37	5,307	-0.70%
2020/04/07	6	25.67	2	25.65	25.90	4	5,205	0.08%
2020/04/06	2	24.95	0	0.00	25.20	2	5,157	0.04%
2020/03/31	3	24.90	0	0.00	24.70	3	5,167	0.06%
2020/03/30	50	24.78	0	0.00	25.10	50	5,085	0.98%
2020/03/27	3	24.50	3	24.85	24.60	0	4,988	0.00%
2020/03/25	8	24.91	3	24.67	24.30	5	4,773	0.10%
2020/03/24	0	0.00	3	23.75	23.75	-3	4,530	-0.07%
2020/03/23	3	21.70	1	21.55	21.60	2	4,424	0.05%
2020/03/20	0	0.00	6	22.35	22.60	-6	4,426	-0.14%
2020/03/19	4	22.29	10	22.80	21.00	-6	4,364	-0.14%
2020/03/18	0	0.00	3	22.60	22.40	-3	4,298	-0.07%
2020/03/17	10	22.25	0	0.00	22.00	10	4,367	0.23%
2020/03/16	0	0.00	5	24.90	23.70	-5	4,396	-0.11%
2020/03/13	5	24.10	0	0.00	25.00	5	4,384	0.11%
2020/03/12	5	27.15	5	26.15	26.15	0	4,318	0.00%
2020/03/10	1	28.15	0	0.00	28.40	1	4,285	0.02%
2020/03/09	8	29.70	0	0.00	29.00	8	4,176	0.19%
2020/03/04	10	30.60	0	0.00	30.30	10	4,292	0.23%
2020/02/27	2	31.00	2	31.65	30.90	0	4,561	0.00%
2020/02/26	0	0.00	2	31.05	31.05	-2	4,704	-0.04%
2020/02/21	0	0.00	20	31.14	31.20	-20	5,163	-0.39%
2020/02/17	0	0.00	3	30.40	30.35	-3	5,173	-0.06%
2020/02/13	15	30.30	0	0.00	30.15	15	5,292	0.28%
2020/02/12	0	0.00	3	29.40	29.80	-3	5,426	-0.06%
2020/02/11	0	0.00	3	29.45	29.15	-3	5,723	-0.05%
2020/02/10	3	28.90	2	29.30	29.15	1	5,744	0.02%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/05	1	29.45	2	29.45	29.35	-1	6,321	-0.02%
2020/02/04	0	0.00	3	29.50	29.55	-3	6,353	-0.05%
2020/02/03	3	28.25	4	28.91	29.35	-1	6,363	-0.02%
2020/01/30	3	29.75	10	29.70	29.00	-7	6,404	-0.11%
2020/01/17	0	0.00	2	31.55	31.40	-2	6,288	-0.03%
2020/01/14	2	30.95	5	31.30	31.40	-3	6,372	-0.05%
2020/01/10	2	30.35	0	0.00	30.50	2	6,455	0.03%
2020/01/08	5	30.60	0	0.00	30.55	5	6,520	0.08%
2020/01/07	2	31.10	0	0.00	31.10	2	6,774	0.03%
2020/01/06	0	0.00	2	31.80	31.65	-2	7,065	-0.03%
2020/01/02	0	0.00	15	31.75	31.90	-15	7,116	-0.21%
2019/12/31	0	0.00	10	31.15	31.25	-10	7,162	-0.14%
2019/12/30	1	31.05	1	31.35	31.05	0	7,215	0.00%
2019/12/27	4	31.38	0	0.00	31.15	4	7,464	0.05%
2019/12/26	10	31.00	12	30.92	30.90	-2	7,462	-0.03%
2019/12/20	10	31.35	0	0.00	31.05	10	7,472	0.13%
2019/12/18	12	31.15	0	0.00	31.10	12	7,423	0.16%
2019/12/17	2	30.95	3	30.85	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	7	30.89	31.00	-7	7,349	-0.10%
2019/12/13	8	30.31	0	0.00	30.20	8	7,288	0.11%
2019/12/12	3	30.48	3	30.25	30.20	0	7,172	0.00%
2019/12/11	3	30.78	0	0.00	30.80	3	7,033	0.04%
2019/12/10	0	0.00	3	31.73	31.45	-3	6,910	-0.04%
2019/12/05	6	31.93	1	32.20	31.90	5	6,892	0.07%
2019/12/04	1	31.65	0	0.00	31.90	1	6,846	0.01%
2019/12/03	3	31.55	0	0.00	31.65	3	6,889	0.04%
2019/12/02	11	32.55	0	0.00	31.30	11	6,883	0.16%
2019/11/28	0	0.00	2	32.75	32.70	-2	6,789	-0.03%
2019/11/27	0	0.00	5	32.85	33.15	-5	6,741	-0.07%
2019/11/26	2	32.75	0	0.00	32.60	2	6,676	0.03%
2019/11/25	3	32.87	8	33.07	32.60	-5	6,607	-0.08%
2019/11/22	24	33.21	22	33.26	32.55	2	6,450	0.03%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/12	2	32.63	1	32.40	32.55	1	6,786	0.01%
2019/11/11	3	32.87	2	32.93	32.55	1	6,729	0.01%
2019/11/08	4	32.69	5	32.82	32.85	-1	6,584	-0.02%
2019/11/05	5	32.44	6	32.48	32.75	-1	6,175	-0.02%
2019/11/04	0	0.00	3	31.37	32.05	-3	5,941	-0.05%
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/30	3	30.12	0	0.00	30.00	3	5,678	0.05%
2019/10/25	0	0.00	5	31.60	31.55	-5	5,527	-0.09%
2019/10/24	0	0.00	13	31.65	31.75	-13	5,522	-0.24%
2019/10/22	4	32.25	22	31.95	32.00	-18	5,538	-0.33%
2019/10/21	20	31.70	9	31.86	32.05	11	5,473	0.20%
2019/10/18	0	0.00	14	31.31	31.35	-14	5,387	-0.26%
2019/10/17	0	0.00	15	31.12	31.35	-15	5,366	-0.28%
2019/10/16	14	31.15	2	30.98	30.85	12	5,349	0.22%
2019/10/15	24	31.45	11	30.90	30.90	13	5,293	0.25%
2019/10/14	41	31.08	20	31.00	31.00	21	5,017	0.42%
2019/10/09	0	0.00	13	30.62	30.70	-13	4,732	-0.27%
2019/10/07	0	0.00	5	30.80	30.90	-5	4,709	-0.11%
2019/10/03	12	29.97	25	30.08	30.10	-13	4,570	-0.28%
2019/10/01	0	0.00	15	28.00	28.05	-15	4,236	-0.35%
2019/09/27	5	28.25	0	0.00	28.15	5	4,302	0.12%
2019/09/26	0	0.00	1	28.90	28.90	-1	4,295	-0.02%
2019/09/25	0	0.00	2	28.90	28.90	-2	4,321	-0.05%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/19	10	28.30	0	0.00	28.35	10	4,363	0.23%
2019/09/16	2	28.70	0	0.00	28.90	2	4,514	0.04%
2019/09/12	5	29.00	3	28.63	29.00	2	4,640	0.04%
2019/09/11	2	28.85	0	0.00	28.75	2	4,673	0.04%
2019/09/10	28	28.47	25	28.49	29.00	3	4,647	0.06%
2019/09/09	0	0.00	2	29.50	29.40	-2	4,526	-0.04%
2019/09/05	6	29.39	3	29.55	29.20	3	4,627	0.06%
2019/09/04	3	29.30	12	29.23	29.35	-9	4,608	-0.20%
2019/09/03	0	0.00	10	28.75	28.95	-10	4,617	-0.22%
2019/08/29	3	28.10	1	27.85	27.90	2	4,525	0.04%
2019/08/28	13	28.06	0	0.00	28.05	13	4,513	0.29%
2019/08/23	17	30.56	1	30.40	30.30	16	4,475	0.36%
2019/08/22	18	31.21	0	0.00	30.80	18	4,316	0.42%
2019/08/21	0	0.00	1	33.75	34.00	-1	3,965	-0.03%
2019/08/19	71	33.63	73	33.90	33.85	-2	3,993	-0.05%
2019/08/15	1	32.75	0	0.00	32.50	1	4,190	0.02%
2019/08/13	0	0.00	1	31.80	32.35	-1	4,226	-0.02%
2019/08/12	2	32.15	0	0.00	32.25	2	4,264	0.05%
2019/08/07	2	32.10	1	32.05	31.60	1	4,338	0.02%
2019/08/01	1	34.15	0	0.00	33.90	1	4,559	0.02%
2019/07/26	0	0.00	107	34.80	34.75	-107	4,692	-2.28%	大賣/鉅額交易
2019/07/18	7	34.85	0	0.00	34.60	7	4,903	0.14%
2019/07/17	21	35.20	0	0.00	35.05	21	4,961	0.42%
2019/07/16	1	35.45	0	0.00	35.20	1	5,080	0.02%
2019/07/15	2	35.48	0	0.00	35.35	2	5,215	0.04%
2019/07/11	100	34.85	0	0.00	34.65	100	5,449	1.84%
2019/07/09	5	33.70	0	0.00	33.70	5	5,638	0.09%
2019/07/04	0	0.00	1	34.50	34.60	-1	6,265	-0.02%
2019/07/02	1	34.20	1	33.85	33.95	0	6,845	0.00%
2019/06/21	1	33.50	2.2	33.65	33.60	-1.2	7,380	-0.02%
2019/06/19	14	32.50	0	0.00	32.50	14	7,366	0.19%
2019/06/17	10	32.15	0	0.00	32.25	10	7,868	0.13%
2019/06/14	0	0.00	5	32.53	32.20	-5	7,933	-0.06%
2019/06/13	4	32.64	3	32.77	32.65	1	7,961	0.01%
2019/06/12	0	0.00	5	32.05	32.30	-5	7,865	-0.06%
2019/06/11	5	31.85	1	31.65	31.70	4	7,877	0.05%
2019/06/10	1	31.30	1	31.45	31.55	0	8,020	0.00%
2019/06/06	2	31.18	2	31.18	30.85	0	8,259	0.00%
2019/06/05	2	31.53	0	0.00	31.30	2	8,334	0.02%
2019/06/04	1	31.25	3	31.18	31.10	-2	8,331	-0.02%
2019/06/03	8	30.97	3	31.05	31.05	5	8,323	0.06%
2019/05/31	0	0.00	1	32.20	32.00	-1	8,202	-0.01%
2019/05/30	5	32.18	1	32.65	31.95	4	8,176	0.05%
2019/05/29	4	32.03	26	31.92	32.70	-22	8,135	-0.27%
2019/05/28	0	0.00	1	31.30	31.10	-1	8,068	-0.01%
2019/05/27	24	30.20	0	0.00	30.95	24	8,098	0.30%
2019/05/24	1	31.00	0	0.00	30.25	1	8,087	0.01%
2019/05/23	1	31.40	18	30.92	30.80	-17	8,036	-0.21%
2019/05/21	17	33.25	1	33.60	33.25	16	7,838	0.20%
2019/05/20	5	33.65	5	33.75	33.65	0	7,855	0.00%
2019/05/16	0	0.00	3	34.35	34.05	-3	7,855	-0.04%
2019/05/15	3	33.33	1	33.50	33.50	2	7,953	0.03%
2019/05/14	6	31.41	5	31.85	32.60	1	7,996	0.01%
2019/05/13	7	33.12	7	33.05	33.00	0	7,903	0.00%
2019/05/10	25	35.18	5	34.09	33.95	20	7,912	0.25%
2019/05/09	7	35.04	22	35.77	35.05	-15	7,883	-0.19%
2019/05/07	1	36.80	0	0.00	36.95	1	8,205	0.01%
2019/05/06	0	0.00	15	37.20	36.70	-15	8,284	-0.18%
2019/05/03	18	37.61	24	37.92	37.90	-6	8,241	-0.07%
2019/05/02	2	37.30	4	37.04	37.40	-2	8,187	-0.02%
2019/04/30	15	36.55	0	0.00	36.95	15	8,159	0.18%
2019/04/29	22	36.29	5	36.20	36.25	17	8,146	0.21%
2019/04/26	3	37.05	0	0.00	37.00	3	8,183	0.04%
2019/04/25	0	0.00	4	38.05	37.85	-4	8,169	-0.05%
2019/04/22	0	0.00	1	38.50	37.80	-1	8,045	-0.01%
2019/04/19	1	38.30	5	38.17	38.35	-4	8,029	-0.05%
2019/04/18	3	37.35	20	38.10	37.35	-17	7,983	-0.21%
2019/04/17	0	0.00	12	38.15	37.50	-12	7,919	-0.15%
2019/04/16	3	37.73	7	37.77	37.35	-4	7,788	-0.05%
2019/04/15	10	36.95	6	37.44	37.15	4	7,682	0.05%
2019/04/12	2	35.70	6	36.03	36.30	-4	7,588	-0.05%
2019/04/11	10	36.76	0	0.00	36.20	10	7,488	0.13%
2019/04/10	3	37.90	20	38.02	37.25	-17	7,275	-0.23%
2019/04/09	1	37.40	20	36.60	37.20	-19	6,956	-0.27%
2019/04/08	3	35.13	1	35.50	35.95	2	6,570	0.03%
2019/04/03	4	34.75	0	0.00	34.50	4	6,398	0.06%
2019/04/02	0	0.00	20	34.00	34.15	-20	6,334	-0.32%
2019/04/01	0	0.00	30	34.10	33.95	-30	6,285	-0.48%
2019/03/29	59	35.15	52	34.31	34.50	7	6,158	0.11%
2019/03/28	1	34.15	7	34.55	34.60	-6	6,093	-0.10%
2019/03/27	0	0.00	5	33.67	33.65	-5	6,233	-0.08%
2019/03/26	440	34.06	441	33.97	33.60	-1	6,351	-0.02%	大買/大賣/
2019/03/25	0	0.00	9	33.55	33.75	-9	6,341	-0.14%
2019/03/22	9	34.23	23	34.56	33.80	-14	6,338	-0.22%
2019/03/21	25	35.73	53	35.53	35.10	-28	6,491	-0.43%
2019/03/20	6	33.63	6	34.13	34.55	0	7,202	0.00%
2019/03/19	3	33.67	0	0.00	33.35	3	7,144	0.04%
2019/03/18	10	34.40	1	34.60	34.10	9	7,276	0.12%
2019/03/15	10	33.50	10	33.90	34.10	0	7,280	0.00%
2019/03/14	1	33.70	10	33.90	33.60	-9	7,304	-0.12%
2019/03/13	10	34.16	10	34.68	34.05	0	7,331	0.00%
2019/03/12	1	33.90	12	33.93	34.70	-11	7,213	-0.15%
2019/03/11	1	33.45	6	33.43	33.55	-5	7,122	-0.07%
2019/03/08	1	32.05	3	32.18	32.35	-2	7,322	-0.03%
2019/03/07	3	33.08	1	33.20	32.60	2	7,370	0.03%
2019/03/04	10	32.95	11	32.72	32.70	-1	7,753	-0.01%
2019/02/27	6	31.86	9	32.22	32.25	-3	7,836	-0.04%
2019/02/26	5	32.40	2	32.78	32.20	3	8,037	0.04%
2019/02/25	0	0.00	4	33.25	33.15	-4	8,041	-0.05%
2019/02/21	13	33.14	16	33.10	33.10	-3	8,252	-0.04%
2019/02/20	20	33.33	23	33.12	33.10	-3	8,506	-0.04%
2019/02/19	66	32.93	66	33.21	33.00	0	8,725	0.00%
2019/02/18	6	31.95	10	31.86	32.00	-4	8,776	-0.05%
2019/02/15	48	32.66	44	32.49	32.45	4	8,974	0.04%
2019/02/14	27	33.43	12	33.11	32.95	15	9,148	0.16%
2019/02/13	32	32.74	31	33.05	33.00	1	9,185	0.01%
2019/02/12	3	32.67	5	32.50	32.40	-2	9,372	-0.02%
2019/02/11	1	32.30	7	32.52	32.60	-6	9,569	-0.06%
2019/01/30	10	32.45	0	0.00	32.15	10	9,556	0.10%
2019/01/29	22	32.30	16	32.40	32.45	6	9,548	0.06%
2019/01/28	7	32.14	13	32.13	32.10	-6	9,420	-0.06%
2019/01/25	0	0.00	6	30.42	30.80	-6	9,325	-0.06%
2019/01/24	11	30.04	6	30.03	29.90	5	9,306	0.05%
2019/01/23	0	0.00	3	29.50	29.85	-3	9,333	-0.03%
2019/01/22	3	29.45	0	0.00	29.40	3	9,377	0.03%
2019/01/21	1	29.60	0	0.00	29.75	1	9,400	0.01%
2019/01/18	14	29.11	20	29.33	29.55	-6	9,444	-0.06%
2019/01/17	19	29.94	17	29.38	29.20	2	9,525	0.02%
2019/01/16	35	29.89	17	29.76	29.85	18	9,492	0.19%
2019/01/15	3	30.22	25	30.18	30.30	-22	9,452	-0.23%
2019/01/14	0	0.00	8	29.81	29.95	-8	9,470	-0.08%
2019/01/11	25	30.38	20	29.55	29.55	5	9,515	0.05%
2019/01/10	4	30.90	4	31.05	30.70	0	9,456	0.00%
2019/01/09	4	29.95	12	30.34	30.55	-8	9,464	-0.08%
2019/01/08	19	30.06	12	30.23	29.80	7	9,483	0.07%
2019/01/07	2	29.85	9	29.79	29.60	-7	9,469	-0.07%
2019/01/04	12	29.40	2	29.00	29.00	10	9,580	0.10%
2019/01/03	0	0.00	6	30.37	30.30	-6	9,665	-0.06%
2019/01/02	0	0.00	7	30.28	30.25	-7	9,698	-0.07%
2018/12/28	7	30.25	32	30.25	30.15	-25	9,760	-0.26%
2018/12/27	11	30.91	10	30.75	30.25	1	9,932	0.01%
2018/12/26	1	31.05	3	30.92	30.25	-2	9,965	-0.02%
2018/12/25	1	29.60	6	29.96	30.25	-5	10,109	-0.05%
2018/12/22	11	30.14	20	30.05	30.05	-9	10,402	-0.09%
2018/12/21	22	29.68	29	29.35	30.50	-7	10,443	-0.07%
2018/12/20	40	30.73	20	29.84	29.70	20	10,349	0.19%
2018/12/19	477	32.07	485	31.60	31.85	-8	10,170	-0.08%	大買/大賣/
2018/12/18	16	31.79	20	32.07	31.90	-4	10,041	-0.04%
2018/12/17	3	32.05	0	0.00	32.20	3	10,053	0.03%
2018/12/14	22	32.56	9	33.12	31.85	13	10,062	0.13%
2018/12/13	8	33.94	36	34.66	33.50	-28	9,881	-0.28%
2018/12/12	2	32.40	0	0.00	32.60	2	8,813	0.02%
2018/12/11	8	32.09	10	31.82	32.00	-2	8,820	-0.02%
2018/12/10	4	30.75	13	31.24	30.70	-9	8,730	-0.10%
2018/12/07	36	31.80	30	31.80	31.80	6	8,751	0.07%
2018/12/06	21	31.49	9	31.59	31.70	12	8,775	0.14%
2018/12/05	23	32.93	12	32.70	32.70	11	8,855	0.12%
2018/12/04	12	33.61	3	33.75	33.45	9	8,873	0.10%
2018/12/03	31	32.68	22	33.57	33.50	9	8,805	0.10%
2018/11/30	3	31.95	0	0.00	31.70	3	8,545	0.04%
2018/11/29	28	31.90	27	31.85	31.50	1	8,644	0.01%
2018/11/28	66	31.98	56	31.82	31.80	10	8,697	0.11%
2018/11/27	38	31.78	36	32.10	32.40	2	8,626	0.02%
2018/11/26	10	30.15	33	31.08	31.45	-23	8,659	-0.27%
2018/11/23	35	30.10	17	30.05	29.85	18	8,610	0.21%
2018/11/22	9	31.85	14	31.62	31.50	-5	8,498	-0.06%
2018/11/21	17	30.92	17	31.35	32.25	0	8,561	0.00%
2018/11/20	35	31.54	37	31.61	31.60	-2	8,677	-0.02%
2018/11/19	34	32.46	24	32.37	32.00	10	8,643	0.12%
2018/11/16	17	31.98	34	31.43	32.00	-17	8,521	-0.20%
2018/11/15	46	30.41	37	30.54	30.40	9	8,445	0.11%
2018/11/14	10	30.20	24	29.98	30.40	-14	8,442	-0.17%
2018/11/13	62	28.33	66	27.88	29.30	-4	8,313	-0.05%
2018/11/12	44	28.53	54	28.49	28.20	-10	8,185	-0.12%
2018/11/09	170	28.14	172	27.25	28.30	-2	8,118	-0.02%	大買/大賣/
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	31	25.34	36	25.29	25.40	-5	7,820	-0.06%
2018/11/06	4	25.11	2	25.38	24.95	2	7,996	0.03%
2018/11/05	6	26.35	1	26.30	26.05	5	8,003	0.06%
2018/11/02	23	26.02	27	26.37	26.30	-4	8,026	-0.05%
2018/11/01	116	25.10	113	25.25	25.30	3	7,918	0.04%	大買/大賣/
2018/10/31	12	24.20	4	24.20	24.40	8	7,903	0.10%
2018/10/30	20	23.00	31	23.46	23.50	-11	7,954	-0.14%
2018/10/29	0	0.00	3	22.45	22.95	-3	8,015	-0.04%
2018/10/26	43	22.46	22	22.58	22.55	21	8,112	0.26%
2018/10/25	35	22.86	40	22.36	22.45	-5	8,115	-0.06%
2018/10/24	107	23.85	105	23.94	24.00	2	8,016	0.02%	大買/大賣/
2018/10/23	3	23.85	0	0.00	23.85	3	8,147	0.04%
2018/10/22	152	24.25	142	24.44	24.40	10	8,349	0.12%	大買/大賣/
2018/10/19	172	22.93	153	23.00	23.90	19	8,859	0.21%	大買/大賣/
2018/10/18	1	23.30	6	23.78	23.55	-5	8,974	-0.06%
2018/10/17	2	24.43	0	0.00	23.70	2	8,998	0.02%
2018/10/16	7	24.63	3	25.15	24.50	4	8,949	0.04%
2018/10/12	13	22.96	14	24.10	24.00	-1	9,258	-0.01%
2018/10/11	2	23.60	1	23.60	23.60	1	9,310	0.01%
2018/10/09	3	25.98	4	26.18	26.20	-1	9,330	-0.01%
2018/10/08	0	0.00	3	26.65	26.65	-3	9,758	-0.03%
2018/10/05	3	26.03	0	0.00	26.20	3	9,945	0.03%
2018/10/04	20	28.12	20	27.93	28.00	0	10,587	0.00%
2018/10/03	18	28.16	18	28.30	28.20	0	11,209	0.00%
2018/10/02	55	28.93	20	28.78	28.95	35	11,130	0.31%
2018/10/01	1	31.55	2	31.68	31.50	-1	10,872	-0.01%
2018/09/28	22	31.34	2	31.85	31.30	20	10,923	0.18%
2018/09/27	1	31.85	3	31.75	31.80	-2	10,889	-0.02%
2018/09/26	3	32.05	2	32.10	32.05	1	10,852	0.01%
2018/09/25	2	31.38	7	31.46	31.30	-5	10,826	-0.05%
2018/09/21	313	31.07	312	31.25	31.05	1	10,816	0.01%	大買/大賣/
2018/09/20	14	31.50	8	31.45	31.55	6	10,780	0.06%
2018/09/19	13	31.72	15	31.73	31.30	-2	10,761	-0.02%
2018/09/18	3	32.05	4	31.94	32.00	-1	10,667	-0.01%
2018/09/17	1	31.85	0	0.00	32.00	1	10,634	0.01%
2018/09/14	1	31.30	4	31.91	32.50	-3	10,701	-0.03%
2018/09/13	6	31.86	7	31.79	31.65	-1	10,654	-0.01%
2018/09/12	4	31.39	0	0.00	31.00	4	10,627	0.04%
2018/09/11	52	30.99	23	31.41	31.95	29	10,650	0.27%
2018/09/10	3	32.13	1	32.35	32.05	2	10,611	0.02%
2018/09/07	0	0.00	3	33.60	33.30	-3	10,656	-0.03%
2018/09/06	116	34.60	112	34.54	34.50	4	10,654	0.04%	大買/大賣/
2018/09/05	2	34.30	6	34.48	34.50	-4	10,714	-0.04%
2018/09/04	149	36.00	149	36.16	36.00	0	10,692	0.00%	大買/大賣/
2018/09/03	5	36.53	0	0.00	35.80	5	10,587	0.05%
2018/08/31	2	37.00	8	36.93	36.70	-6	10,639	-0.06%
2018/08/30	9	36.18	8	36.19	36.20	1	10,625	0.01%
2018/08/29	16	36.01	16	36.06	35.70	0	10,814	0.00%
2018/08/28	11	35.44	9	35.42	35.50	2	10,829	0.02%
2018/08/27	38	35.59	6	35.30	35.15	32	10,920	0.29%
2018/08/24	8	33.88	9	33.86	33.80	-1	10,953	-0.01%
2018/08/23	36	34.17	22	34.03	34.10	14	10,966	0.13%
2018/08/22	25	33.99	8	34.00	33.75	17	10,906	0.16%
2018/08/21	16	34.72	12	34.55	35.40	4	11,046	0.04%
2018/08/20	16	34.62	15	35.10	34.50	1	11,315	0.01%
2018/08/17	6	36.77	10	36.50	36.00	-4	11,326	-0.04%
2018/08/16	3	36.75	3	36.75	36.65	0	11,348	0.00%
2018/08/15	0	0.00	9	38.02	37.90	-9	11,589	-0.08%
2018/08/13	2	35.00	22	35.83	35.50	-20	12,287	-0.16%
2018/08/10	1	37.60	0	0.00	37.55	1	12,187	0.01%
2018/08/09	117	39.09	116	39.18	38.60	1	12,281	0.01%	大買/大賣/
2018/08/03	6	38.22	6	38.23	39.00	0	12,550	0.00%
2018/08/02	4	37.88	28	37.80	37.65	-24	12,638	-0.19%
2018/08/01	9	39.52	2	39.55	39.10	7	12,681	0.06%
2018/07/31	15	39.07	5	39.08	39.25	10	12,843	0.08%
2018/07/30	49	40.04	61	40.01	38.85	-12	13,019	-0.09%
2018/07/27	19	40.04	7	40.17	40.05	12	12,973	0.09%
2018/07/26	17	40.16	21	40.10	40.70	-4	12,803	-0.03%
2018/07/25	5	38.60	2	37.90	37.90	3	12,359	0.02%
2018/07/24	3	37.98	4	38.16	38.30	-1	12,307	-0.01%
2018/07/23	10	37.60	30	37.82	37.60	-20	12,360	-0.16%
2018/07/20	57	38.61	62	38.66	38.35	-5	12,460	-0.04%
2018/07/19	36	37.68	32	37.63	37.15	4	12,298	0.03%
2018/07/18	77	38.24	84	38.52	37.80	-7	12,405	-0.06%
2018/07/17	45	38.62	34	38.60	38.90	11	12,362	0.09%
2018/07/16	107	38.16	91	38.08	38.65	16	12,343	0.13%	大買/
2018/07/13	117	37.92	98	37.96	37.05	19	11,991	0.16%	大買/
2018/07/12	75	37.52	28	37.72	37.55	47	11,975	0.39%
2018/07/11	37	35.83	87	36.12	37.15	-50	11,380	-0.44%
2018/07/10	64	33.07	56	32.95	33.80	8	10,879	0.07%
2018/07/09	5	31.55	0	0.00	31.25	5	10,996	0.05%
2018/07/06	8	32.23	4	32.53	31.20	4	11,464	0.03%
2018/07/05	35	32.69	35	32.59	32.25	0	11,945	0.00%
2018/07/04	76	32.31	76	32.34	32.70	0	12,447	0.00%
2018/07/03	46	32.88	40	32.98	32.10	6	13,006	0.05%
2018/07/02	13	33.77	18	33.95	33.10	-5	13,314	-0.04%
2018/06/29	140	34.21	139	34.04	33.90	1	13,399	0.01%	大買/大賣/
2018/06/28	89	33.38	90	33.29	33.70	-1	13,502	-0.01%
2018/06/27	174	33.68	172	33.86	32.90	2	13,814	0.01%	大買/大賣/
2018/06/26	55	33.26	53	33.42	33.30	2	13,867	0.01%
2018/06/25	103	34.50	115	34.56	33.80	-12	13,903	-0.09%	大買/大賣/
2018/06/22	89	33.33	95	33.37	33.20	-6	13,990	-0.04%
2018/06/21	91	33.20	92	33.27	33.50	-1	14,047	-0.01%
2018/06/20	168	32.97	171	32.98	32.60	-3	14,114	-0.02%	大買/大賣/
2018/06/19	150	34.18	148	34.26	33.75	2	14,119	0.01%	大買/大賣/
2018/06/15	211	35.38	207	35.38	35.20	4	14,158	0.03%	大買/大賣/
2018/06/14	143	35.08	141	35.12	34.85	2	14,071	0.01%	大買/大賣/
2018/06/13	76	35.29	75	35.32	34.70	1	14,041	0.01%
2018/06/12	167	35.57	179	35.72	35.45	-12	14,084	-0.09%	大買/大賣/
2018/06/11	109	35.98	112	36.02	35.40	-3	13,952	-0.02%	大買/大賣/
2018/06/08	162	35.31	169	35.40	35.85	-7	13,940	-0.05%	大買/大賣/
2018/06/07	197	35.53	166	35.49	35.20	31	13,820	0.22%	大買/大賣/
2018/06/06	283	36.22	262.4	36.33	35.70	20.6	13,746	0.15%	大買/大賣/
2018/06/05	188	36.02	184	36.08	35.75	4	13,586	0.03%	大買/大賣/
2018/06/04	66	36.74	73	36.83	36.30	-7	13,518	-0.05%
2018/06/01	128	35.27	155	35.46	36.20	-27	13,373	-0.20%	大買/大賣/
2018/05/31	208	34.70	189	34.73	34.25	19	13,216	0.14%	大買/大賣/
2018/05/30	88	34.48	87	34.52	34.40	1	13,214	0.01%
2018/05/29	104	35.47	100	35.62	35.20	4	13,382	0.03%	大買/
2018/05/28	136	34.45	135	34.47	34.90	1	13,185	0.01%	大買/大賣/
2018/05/25	158	33.95	150	33.99	33.10	8	12,886	0.06%	大買/大賣/
2018/05/24	256	34.10	234	34.22	34.00	22	12,837	0.17%	大買/大賣/
2018/05/23	83	34.13	111	34.16	34.05	-28	12,805	-0.22%	大賣/
2018/05/22	161	34.23	146	34.08	35.20	15	12,626	0.12%	大買/大賣/
2018/05/21	63	31.01	73	31.14	32.00	-10	12,098	-0.08%
2018/05/18	209	31.45	210	31.38	30.60	-1	11,960	-0.01%	大買/大賣/
2018/05/17	377	31.55	369	31.50	30.85	8	11,992	0.07%	大買/大賣/
2018/05/16	491	32.00	489	32.13	31.50	2	12,003	0.02%	大買/大賣/
2018/05/15	475	32.23	493	32.22	31.90	-18	12,099	-0.15%	大買/大賣/
2018/05/14	477	32.07	488	32.18	31.75	-11	12,428	-0.09%	大買/大賣/
2018/05/11	122	31.83	90	31.79	31.50	32	12,508	0.26%	大買/
2018/05/10	111	31.96	129	32.02	32.20	-18	12,735	-0.14%	大買/大賣/
2018/05/09	177	31.45	157	31.49	31.40	20	13,108	0.15%	大買/大賣/
2018/05/08	150	31.17	145	31.28	31.55	5	14,501	0.03%	大買/大賣/
2018/05/07	237	32.15	237	32.22	31.20	0	14,808	0.00%	大買/大賣/
2018/05/04	72	33.60	69	33.70	33.10	3	14,713	0.02%
2018/05/03	33	33.20	34	33.18	33.10	-1	14,648	-0.01%
2018/05/02	99	32.94	99	33.11	33.00	0	14,712	0.00%
2018/04/30	349	32.59	350	32.70	33.05	-1	14,683	-0.01%	大買/大賣/
2018/04/27	88	32.36	98	32.49	32.30	-10	14,913	-0.07%
2018/04/26	157	34.07	145	34.27	32.00	12	15,227	0.08%	大買/大賣/
2018/04/25	215	34.56	215	34.80	34.50	0	15,131	0.00%	大買/大賣/
2018/04/24	152	33.28	168	33.35	34.00	-16	15,052	-0.11%	大買/大賣/
2018/04/23	8	34.85	8	33.60	33.60	0	14,844	0.00%
2018/04/20	41	35.00	29	34.86	34.65	12	14,749	0.08%
2018/04/19	310	34.94	308	35.23	35.00	2	14,655	0.01%	大買/大賣/
2018/04/18	19	35.87	16	35.78	34.70	3	14,658	0.02%
2018/04/17	90	36.18	82	36.26	35.50	8	14,648	0.05%
2018/04/16	121	36.63	124	36.79	37.60	-3	14,689	-0.02%	大買/大賣/
2018/04/13	186	35.94	184	36.04	36.30	2	14,611	0.01%	大買/大賣/
2018/04/12	129	36.33	127	36.41	36.20	2	14,567	0.01%	大買/大賣/
2018/04/11	262	37.48	275	37.37	35.30	-13	14,156	-0.09%	大買/大賣/
2018/04/10	159	38.47	167	38.61	38.20	-8	13,821	-0.06%	大買/大賣/
2018/04/09	241	42.51	199	42.51	40.50	42	13,502	0.31%	大買/大賣/
2018/04/03	157	46.84	168	46.59	45.00	-11	13,180	-0.08%	大買/大賣/
2018/04/02	266	50.17	269	50.05	48.95	-3	12,886	-0.02%	大買/大賣/
2018/03/31	78	50.25	76	50.39	49.80	2	12,835	0.02%
2018/03/30	148	49.24	150	49.37	50.00	-2	12,756	-0.02%	大買/大賣/
2018/03/29	72	49.08	107	49.09	48.25	-35	12,456	-0.28%	大賣/
2018/03/28	86	49.10	89	49.25	48.90	-3	12,459	-0.02%
2018/03/27	227	49.22	230	49.31	49.85	-3	12,570	-0.02%	大買/大賣/
2018/03/26	66	48.02	65	48.18	48.40	1	12,396	0.01%
2018/03/23	82	47.01	102	47.09	47.00	-20	12,330	-0.16%	大賣/
2018/03/22	89	48.61	87	48.71	48.55	2	12,284	0.02%
2018/03/21	129	48.67	98	48.70	48.50	31	12,226	0.25%	大買/
2018/03/20	179	47.08	179	47.09	47.60	0	12,144	0.00%	大買/大賣/
2018/03/19	50	47.01	50	47.21	46.90	0	12,264	0.00%
2018/03/16	125	46.23	127	46.28	47.10	-2	12,420	-0.02%	大買/大賣/
2018/03/15	59	45.06	60	45.21	45.25	-1	12,521	-0.01%
2018/03/14	69	45.38	70	45.48	45.15	-1	12,655	-0.01%
2018/03/13	54	45.89	50	45.90	46.00	4	12,882	0.03%
2018/03/12	114	46.38	109	46.41	45.60	5	13,218	0.04%	大買/大賣/
2018/03/09	106	45.38	107	45.42	45.95	-1	13,279	-0.01%	大買/大賣/
2018/03/08	81	44.60	78	44.67	44.60	3	13,215	0.02%
2018/03/07	121	44.96	122	45.05	44.15	-1	13,213	-0.01%	大買/大賣/
2018/03/06	352	44.52	345	44.57	45.50	7	13,345	0.05%	大買/大賣/
2018/03/05	138	44.68	136	44.72	44.30	2	13,349	0.01%	大買/大賣/
2018/03/02	194	44.35	137	44.41	44.55	57	13,462	0.42%	大買/大賣/
2018/03/01	98	46.44	84	46.58	46.10	14	13,309	0.11%
2018/02/27	48	48.01	46	48.06	47.25	2	13,353	0.01%
2018/02/26	218	48.04	218	48.17	47.60	0	13,472	0.00%	大買/大賣/
2018/02/23	107	48.05	106	48.15	47.80	1	13,931	0.01%	大買/大賣/
2018/02/22	138	48.62	144	48.74	48.10	-6	14,128	-0.04%	大買/大賣/
2018/02/21	326	48.44	300	48.37	50.50	26	14,260	0.18%	大買/大賣/
2018/02/12	98	46.57	98	46.46	46.15	0	14,596	0.00%
2018/02/09	98	45.69	98	45.69	46.50	0	15,312	0.00%
2018/02/08	136	47.84	179	47.70	47.50	-43	16,522	-0.26%	大買/大賣/
2018/02/07	110	48.77	126	48.96	49.00	-16	17,249	-0.09%	大買/大賣/
2018/02/06	127	46.47	125	46.67	46.50	2	17,155	0.01%	大買/大賣/
2018/02/05	116	47.88	115	47.97	48.50	1	16,883	0.01%	大買/大賣/
2018/02/02	140	50.51	126	50.50	49.70	14	16,783	0.08%	大買/大賣/
2018/02/01	169	53.23	136	53.49	51.40	33	16,594	0.20%	大買/大賣/
2018/01/31	134	55.53	101	55.41	53.10	33	16,249	0.20%	大買/大賣/
2018/01/30	111	53.31	142	53.46	53.10	-31	14,707	-0.21%	大買/大賣/
2018/01/29	62	51.64	33	51.80	51.50	29	14,188	0.20%
2018/01/26	9	49.97	9	49.94	49.85	0	14,070	0.00%
2018/01/25	56	50.54	55	50.62	49.50	1	14,094	0.01%
2018/01/24	96	50.43	82	50.42	51.20	14	14,062	0.10%
2018/01/23	112	52.13	116	52.34	50.30	-4	14,143	-0.03%	大買/大賣/
2018/01/22	107	51.22	121	51.33	53.40	-14	13,899	-0.10%	大買/大賣/
2018/01/19	27	48.44	27	48.52	48.80	0	13,640	0.00%
2018/01/18	227	48.50	227	48.62	47.35	0	13,612	0.00%	大買/大賣/
2018/01/17	51	48.83	51	48.85	48.30	0	13,689	0.00%
2018/01/16	68	48.13	68	48.19	48.15	0	13,914	0.00%
2018/01/15	94	49.16	124	49.10	48.60	-30	13,971	-0.21%	大賣/
2018/01/12	83	50.36	85	50.42	49.95	-2	13,983	-0.01%
2018/01/11	169	49.93	167	49.72	49.45	2	13,887	0.01%	大買/大賣/
2018/01/10	157	48.63	133	48.57	49.40	24	13,737	0.17%	大買/大賣/
2018/01/09	80	46.68	82	46.72	46.90	-2	13,549	-0.01%
2018/01/08	107	46.96	114	47.03	47.50	-7	13,458	-0.05%	大買/大賣/
2018/01/05	277	45.94	285	46.15	46.30	-8	13,568	-0.06%	大買/大賣/
2018/01/04	161	46.01	166	46.16	45.80	-5	13,668	-0.04%	大買/大賣/
2018/01/03	200	45.52	199	45.77	46.35	1	13,721	0.01%	大買/大賣/
2018/01/02	123	46.22	118	46.41	45.55	5	13,633	0.04%	大買/大賣/