元太 (8069)-康和-內湖券商分點個股進出

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

元太

(8069)

可現股當沖

股價
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股▲0.43%
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－康和-內湖券商分點個股進出

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-內湖券商分點個股進出
康和-內湖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
2024/05/03	1	218.00	0	0.00	217.50	1	8,148	0.01%
2024/05/02	1	216.00	1	217.00	216.00	0	8,247	0.00%
2024/04/29	1	221.50	3	223.83	220.50	-2	8,180	-0.02%
2024/04/26	3	229.33	3	227.33	227.50	0	8,103	0.00%
2024/04/25	2	220.00	0	0.00	216.50	2	8,015	0.02%
2024/04/24	0.2	210.00	0	0.00	209.00	0.2	7,906	0.00%
2024/04/23	1	208.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	3.1	207.34	0	0.00	207.00	3.1	7,885	0.04%
2024/04/19	0.1	221.00	0	0.00	215.00	0.1	7,795	0.00%
2024/04/18	2	227.00	0	0.00	225.50	2	7,695	0.03%
2024/04/17	2.1	228.27	0	0.00	229.00	2.1	7,574	0.03%
2024/04/12	0	0.00	3	243.50	245.00	-3	7,483	-0.04%
2024/04/11	2	237.00	11	242.00	242.00	-9	7,431	-0.12%
2024/04/10	0	0.00	4	240.13	240.00	-4	7,391	-0.05%
2024/04/01	2	231.25	1	231.50	231.50	1	7,508	0.01%
2024/03/29	2	229.25	0	0.00	229.00	2	7,556	0.03%
2024/03/28	4	228.00	4	227.00	227.00	0	7,624	0.00%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	8.1	235.39	3	229.50	229.50	5.1	7,926	0.06%
2024/03/25	5	232.00	6	237.92	237.00	-1	7,892	-0.01%
2024/03/22	0.1	236.50	2	237.00	236.50	-2	7,858	-0.02%
2024/03/21	3	238.50	3	242.00	236.50	0	7,785	0.00%
2024/03/20	5.1	240.47	1	238.50	238.50	4.1	7,913	0.05%
2024/03/19	1	240.00	10	239.50	239.50	-9	7,963	-0.11%
2024/03/18	3	242.00	3	239.00	244.50	0	7,934	0.00%
2024/03/15	8.1	235.69	13	235.38	234.00	-5	7,914	-0.06%
2024/03/13	3	230.00	3	235.50	230.50	0	7,846	0.00%
2024/03/08	13.3	229.30	17	225.76	222.50	-3.8	7,635	-0.05%
2024/03/07	0	0.00	3	241.50	240.00	-3	7,314	-0.04%
2024/03/06	1	241.00	2	241.25	241.00	-1	7,264	-0.01%
2024/03/05	7	244.00	0	0.00	241.00	7	7,259	0.10%
2024/03/04	9.5	248.95	2	248.25	246.50	7.5	7,191	0.10%
2024/03/01	2.5	245.70	12.1	251.88	253.00	-9.6	7,109	-0.13%
2024/02/29	5	234.70	15	242.20	246.00	-10	6,948	-0.14%
2024/02/26	3.1	222.34	1	223.50	223.50	2	6,590	0.03%
2024/02/23	5	233.00	18	231.53	231.50	-13	6,505	-0.20%
2024/02/22	3	229.00	2	232.50	233.00	1	6,498	0.02%
2024/02/21	2	231.50	11	231.82	232.00	-9	6,489	-0.14%
2024/02/20	0	0.00	5	226.00	228.50	-5	6,446	-0.08%
2024/02/19	10	222.00	0	0.00	223.00	10	6,536	0.15%
2024/02/16	0	0.00	1	231.00	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	16	228.47	229.00	-16	6,481	-0.25%
2024/02/05	20	217.50	2	216.75	217.00	18	6,278	0.29%
2024/02/02	3	213.50	0	0.00	214.00	3	6,223	0.05%
2024/02/01	2	213.00	3	213.17	213.50	-1	6,168	-0.02%
2024/01/31	24	212.35	0	0.00	208.00	24	6,050	0.40%
2024/01/30	1	213.00	0	0.00	212.00	1	5,985	0.02%
2024/01/29	2	213.00	1	216.00	216.00	1	5,987	0.02%
2024/01/26	11	213.27	21.5	213.92	217.00	-10.5	5,799	-0.18%
2024/01/25	1	200.50	1	198.50	200.50	0	5,280	0.00%
2024/01/24	6	196.50	6	195.50	193.50	0	5,127	0.00%
2024/01/23	1	196.00	2	193.75	195.50	-1	5,071	-0.02%
2024/01/22	0	0.00	1	187.50	187.50	-1	4,994	-0.02%
2024/01/17	1	181.50	0	0.00	182.50	1	4,926	0.02%
2024/01/15	1	188.00	0	0.00	187.00	1	5,088	0.02%
2024/01/10	1	183.00	1	185.50	187.00	0	5,293	0.00%
2024/01/08	1	195.00	0	0.00	192.00	1	5,267	0.02%
2024/01/05	0	0.00	1	188.50	189.50	-1	5,249	-0.02%
2024/01/03	1	189.00	4	189.88	189.50	-3	5,427	-0.06%
2023/12/29	2	197.00	8	197.50	197.00	-6	5,531	-0.11%
2023/12/28	9	201.22	6	200.75	201.50	3	5,510	0.05%
2023/12/27	6	202.33	25.3	202.23	203.00	-19.3	5,510	-0.35%
2023/12/26	3.1	194.02	6	195.33	193.50	-3	5,340	-0.06%
2023/12/25	6	199.33	15	198.17	197.00	-9	5,297	-0.17%
2023/12/22	15	196.60	10.7	193.11	197.00	4.4	5,205	0.08%
2023/12/21	0	0.00	18	182.03	182.00	-18	4,892	-0.37%
2023/12/20	0	0.00	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	2	179.50	0	0.00	177.00	2	4,911	0.04%
2023/12/18	23	178.48	20	179.00	178.50	3	4,963	0.06%
2023/12/15	1	181.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	1	181.00	3	180.33	181.00	-2	4,950	-0.04%
2023/12/13	2	177.00	0	0.00	176.50	2	4,892	0.04%
2023/12/12	0.1	176.00	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	1	176.00	3	176.50	176.00	-2	4,983	-0.04%
2023/12/07	0	0.00	3	181.00	180.50	-3	5,225	-0.06%
2023/12/06	1	177.00	0	0.00	178.00	1	5,273	0.02%
2023/12/05	0	0.00	4	179.13	179.00	-4	5,321	-0.08%
2023/12/04	3	181.00	0	0.00	181.00	3	5,328	0.06%
2023/12/01	5	184.00	7	180.71	180.50	-2	5,345	-0.04%
2023/11/30	4	181.75	1	183.00	183.00	3	5,332	0.06%
2023/11/29	0	0.00	2	177.50	178.50	-2	5,283	-0.04%
2023/11/27	0	0.00	16	174.00	173.50	-16	5,373	-0.30%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/22	1	177.00	1	177.00	177.50	0	5,418	0.00%
2023/11/21	6	177.00	3	176.00	176.00	3	5,460	0.05%
2023/11/20	6	178.25	1	179.00	177.50	5	5,505	0.09%
2023/11/17	5	179.00	1	180.50	181.00	4	5,543	0.07%
2023/11/16	18	177.53	15	179.90	180.50	3	5,583	0.05%
2023/11/15	4	181.00	7	179.64	180.00	-3	5,481	-0.05%
2023/11/14	7	175.29	10	175.75	175.00	-3	5,551	-0.05%
2023/11/13	0	0.00	2.1	175.95	174.50	-2.1	6,164	-0.03%
2023/11/10	0	0.00	5	174.10	173.50	-5	6,445	-0.08%
2023/11/09	1	169.00	3	172.50	172.50	-2	6,645	-0.03%
2023/11/08	1	170.50	1	170.50	171.00	0	6,735	0.00%
2023/11/07	1	169.00	0	0.00	168.50	1	6,755	0.01%
2023/11/06	14	177.21	5	179.10	173.00	9	6,738	0.13%
2023/11/03	1	172.00	1	174.50	173.50	0	6,673	0.00%
2023/11/02	1	171.50	0	0.00	172.00	1	6,707	0.01%
2023/11/01	1	169.00	1	170.00	169.00	0	6,822	0.00%
2023/10/31	3	168.34	2	170.00	168.00	1	6,916	0.01%
2023/10/27	6	170.00	7.2	169.53	169.50	-1.2	7,071	-0.02%
2023/10/26	2	168.00	1	170.00	167.00	1	7,216	0.01%
2023/10/25	1	172.00	2	172.25	173.00	-1	7,299	-0.01%
2023/10/24	0	167.50	1	167.50	170.00	-1	7,342	-0.01%
2023/10/23	3.2	168.67	0	0.00	168.00	3.2	7,307	0.04%
2023/10/20	1.1	173.07	0	0.00	173.00	1.1	7,205	0.01%
2023/10/19	0	0.00	1	178.00	178.50	-1	7,130	-0.01%
2023/10/17	1	180.00	30	180.50	178.50	-29	7,183	-0.40%
2023/10/13	30	183.67	0	0.00	183.50	30	7,266	0.41%
2023/10/12	1.1	185.83	0	0.00	185.00	1.1	7,245	0.01%
2023/10/11	37	181.28	37	181.03	181.00	0	7,233	0.00%
2023/10/06	0	0.00	4	184.50	182.00	-4	7,202	-0.06%
2023/10/05	20	183.00	22	182.73	182.50	-2	7,158	-0.03%
2023/10/04	0	0.00	20	178.50	178.00	-20	7,171	-0.28%
2023/10/03	2	180.50	0	0.00	179.50	2	7,188	0.03%
2023/10/02	21	182.21	3	183.50	181.50	18	7,202	0.25%
2023/09/28	0	0.00	51	179.97	179.50	-51	7,258	-0.70%
2023/09/27	1	177.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	52	178.92	0	0.00	177.50	52	7,325	0.71%
2023/09/25	1	182.00	152	182.72	182.00	-151	7,373	-2.05%	大賣/鉅額交易
2023/09/22	79.1	178.13	2	178.25	179.50	77.1	7,489	1.03%
2023/09/21	10	178.90	0	0.00	178.00	10	7,579	0.13%
2023/09/20	67.1	183.02	9	183.72	180.00	58.1	7,664	0.76%
2023/09/19	4	184.50	56	184.79	181.00	-52	7,767	-0.67%
2023/09/18	2.1	178.51	37	178.05	178.50	-35	8,282	-0.42%
2023/09/15	88	180.80	0	0.00	180.00	88	8,323	1.06%
2023/09/14	12	182.50	12	182.04	182.50	0	8,376	0.00%
2023/09/13	0	176.50	2	175.50	174.00	-2	8,346	-0.02%
2023/09/12	24.1	173.46	3.1	173.98	172.00	20.9	8,365	0.25%
2023/09/11	5.1	178.80	7	180.07	178.50	-1.9	8,287	-0.02%
2023/09/08	2.1	180.50	0	0.00	179.50	2.1	8,389	0.03%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0	0.00	80	186.38	186.50	-80	8,648	-0.92%
2023/09/05	75	185.47	0	0.00	185.00	75	8,865	0.85%
2023/09/04	9	186.28	0	0.00	184.00	9	8,982	0.10%
2023/09/01	25.1	186.47	3	186.67	188.00	22.1	9,011	0.25%
2023/08/31	1	182.50	0	0.00	182.50	1	9,077	0.01%
2023/08/29	0	0.00	1	183.00	184.50	-1	9,456	-0.01%
2023/08/28	2	180.50	0	0.00	181.50	2	9,482	0.02%
2023/08/25	0	0.00	1	181.00	181.00	-1	9,562	-0.01%
2023/08/24	24	185.00	0.1	185.00	185.00	23.9	9,619	0.25%
2023/08/22	0	0.00	10	182.00	181.00	-10	9,975	-0.10%
2023/08/21	1	179.50	0	0.00	179.50	1	9,991	0.01%
2023/08/18	15	180.93	8	181.25	181.00	7	10,044	0.07%
2023/08/17	15.2	178.72	19	181.03	183.50	-3.8	9,996	-0.04%
2023/08/16	11.1	195.87	0	0.00	191.00	11.1	9,513	0.12%
2023/08/15	4	203.13	2	204.50	202.50	2	9,446	0.02%
2023/08/14	1.2	200.23	67	201.62	201.00	-65.8	9,624	-0.68%
2023/08/11	21	207.40	17	204.94	204.50	4	9,901	0.04%
2023/08/10	5	210.70	0	0.00	208.50	5	10,024	0.05%
2023/08/09	2	220.00	1	222.50	218.00	1	9,974	0.01%
2023/08/08	21	226.69	0	0.00	225.50	21	10,000	0.21%
2023/08/07	31	225.65	19	226.21	228.00	12	9,996	0.12%
2023/08/04	14	218.36	0	0.00	217.50	14	9,939	0.14%
2023/08/02	1	224.50	12.7	226.15	220.50	-11.7	9,958	-0.12%
2023/08/01	1	222.50	1	225.00	222.50	0	10,227	0.00%
2023/07/31	1	225.00	2	226.50	225.00	-1	10,323	-0.01%
2023/07/27	1	209.00	0	0.00	213.00	1	10,711	0.01%
2023/07/26	0	0.00	1	210.00	208.50	-1	11,395	-0.01%
2023/07/24	2	208.25	0	0.00	208.50	2	11,671	0.02%
2023/07/21	0	0.00	1	213.50	215.00	-1	11,738	-0.01%
2023/07/19	1	223.00	0	0.00	219.00	1	11,899	0.01%
2023/07/18	1	218.03	2	220.75	222.00	-1	12,083	-0.01%
2023/07/14	1	219.00	0	0.00	220.50	1	12,292	0.01%
2023/07/13	1	223.00	2.4	221.88	221.00	-1.4	12,382	-0.01%
2023/07/12	0	0.00	1	220.50	221.50	-1	12,447	-0.01%
2023/07/11	0	0.00	0	220.00	222.00	0	12,582	0.00%
2023/07/10	0.1	212.36	1	212.00	212.00	-0.9	12,593	-0.01%
2023/07/07	0	214.50	0	0.00	212.50	0	12,723	0.00%
2023/07/06	0.2	220.53	0	0.00	216.50	0.2	12,802	0.00%
2023/07/05	2	226.72	1	228.50	223.50	1	13,110	0.01%
2023/07/03	1	226.00	0	0.00	224.50	1	13,818	0.01%
2023/06/29	0	0.00	1	218.00	220.50	-1	13,824	-0.01%
2023/06/28	1	214.91	0	0.00	215.00	1	13,779	0.01%
2023/06/27	2.1	212.48	2	212.50	211.50	0.1	13,714	0.00%
2023/06/26	21.2	204.67	18	208.86	207.50	3.2	13,656	0.02%
2023/06/21	2	222.50	0	0.00	222.00	2	13,254	0.02%
2023/06/20	8	224.50	1	227.00	227.00	7	13,325	0.05%
2023/06/19	2	228.25	1	228.50	227.50	1	13,442	0.01%
2023/06/16	3	228.50	1	233.00	228.50	2	13,454	0.01%
2023/06/15	7.3	233.00	2	230.75	231.00	5.3	13,434	0.04%
2023/06/14	7	232.43	1	236.00	235.00	6	13,455	0.04%
2023/06/13	2	237.00	2.1	237.02	241.00	-0.1	13,480	0.00%
2023/06/12	7	227.64	3	226.83	226.50	4	13,457	0.03%
2023/06/09	1	225.50	33.1	224.88	227.00	-32.1	13,641	-0.23%
2023/06/08	2	217.00	2	218.75	216.00	0	13,800	0.00%
2023/06/06	0	0.00	5.1	225.49	224.50	-5.1	14,667	-0.03%
2023/06/05	6	221.17	4.1	224.21	222.50	1.9	14,787	0.01%
2023/06/02	5	216.40	9.3	216.69	218.00	-4.3	14,948	-0.03%
2023/06/01	10	206.50	11	207.64	209.00	-1	15,102	-0.01%
2023/05/30	3.2	208.13	10	206.95	205.50	-6.8	15,284	-0.04%
2023/05/29	13	208.69	2	207.00	205.00	11	15,377	0.07%
2023/05/26	64	208.50	68.3	211.03	211.00	-4.3	15,672	-0.03%
2023/05/25	6.1	200.69	3	203.00	204.00	3.1	15,576	0.02%
2023/05/24	2.1	203.00	10	203.05	203.50	-7.9	15,794	-0.05%
2023/05/23	4	200.25	5	200.10	200.50	-1	15,994	-0.01%
2023/05/22	2	197.75	2	197.50	196.00	0	16,029	0.00%
2023/05/19	9.1	195.35	11	197.23	198.00	-1.9	16,148	-0.01%
2023/05/18	10	200.30	6	201.17	198.50	4	16,664	0.02%
2023/05/17	6	204.17	13.1	204.00	204.00	-7.1	16,424	-0.04%
2023/05/16	4.3	195.55	11.2	197.02	198.00	-6.9	16,328	-0.04%
2023/05/15	2.3	191.63	3	191.33	191.00	-0.7	16,291	0.00%
2023/05/12	4.1	190.55	19	189.26	193.00	-14.9	16,487	-0.09%
2023/05/11	6	190.50	6	191.42	189.00	0	16,727	0.00%
2023/05/10	3	191.00	21	190.93	191.00	-18	16,947	-0.11%
2023/05/09	34	193.18	14	192.68	192.00	20	17,073	0.12%
2023/05/08	22.1	192.20	13	193.65	192.50	9.1	17,251	0.05%
2023/05/05	10.2	198.77	9	198.50	198.00	1.2	17,369	0.01%
2023/05/04	18.2	197.51	17	196.59	196.50	1.2	18,012	0.01%
2023/05/03	30	198.35	40	198.60	197.00	-10	18,098	-0.06%
2023/05/02	28	190.29	23.5	191.61	197.50	4.5	17,881	0.03%
2023/04/28	0	0.00	28	190.50	190.50	-28	17,603	-0.16%
2023/04/27	7.7	173.96	3	175.17	173.50	4.7	17,597	0.03%
2023/04/26	0	0.00	1	171.00	175.50	-1	17,774	-0.01%
2023/04/25	1	176.50	7	176.00	170.00	-6	17,824	-0.03%
2023/04/24	4	175.00	10	175.20	173.50	-6	17,950	-0.03%
2023/04/21	8	171.25	8	172.00	172.00	0	17,974	0.00%
2023/04/20	3	168.17	2	168.75	167.00	1	18,203	0.01%
2023/04/19	1	170.00	6	171.00	171.00	-5	18,613	-0.03%
2023/04/18	4	171.25	3	172.17	171.50	1	18,811	0.01%
2023/04/17	6	172.17	3	172.00	172.00	3	19,005	0.02%
2023/04/14	4	172.88	9	172.72	173.50	-5	19,254	-0.03%
2023/04/13	2	174.00	0	0.00	173.50	2	19,349	0.01%
2023/04/12	8	175.19	3	174.67	175.00	5	19,500	0.03%
2023/04/11	4	178.75	2	179.50	178.50	2	19,579	0.01%
2023/04/10	8	177.94	16	180.22	178.00	-8	19,623	-0.04%
2023/04/07	24	170.50	20	171.48	172.00	4	19,333	0.02%
2023/04/06	16	173.84	3	171.83	171.00	13	19,087	0.07%
2023/03/31	2	184.75	2	185.00	184.50	0	18,757	0.00%
2023/03/30	1	183.00	2	183.75	184.50	-1	18,956	-0.01%
2023/03/29	2.1	179.86	0	0.00	179.50	2.1	18,944	0.01%
2023/03/28	1	182.00	0	0.00	182.00	1	19,128	0.01%
2023/03/27	1	184.00	14	184.82	185.00	-13	19,233	-0.07%
2023/03/24	44	183.13	32	184.19	184.00	12	19,458	0.06%
2023/03/23	1	181.00	2	183.50	181.00	-1	19,549	-0.01%
2023/03/22	3	182.17	5	183.10	182.50	-2	20,129	-0.01%
2023/03/21	3	178.83	1	179.00	178.50	2	20,311	0.01%
2023/03/17	4	177.13	2	176.50	175.50	2	20,951	0.01%
2023/03/16	1	173.50	3	174.17	173.50	-2	21,229	-0.01%
2023/03/15	3	176.67	6	177.92	174.00	-3	21,596	-0.01%
2023/03/14	21	175.83	10	176.80	174.00	11	21,825	0.05%
2023/03/13	22	176.11	17	174.53	176.00	5	21,869	0.02%
2023/03/10	60	182.08	138	180.03	180.00	-78	21,694	-0.36%	大賣/
2023/03/09	116	203.31	23	200.11	199.50	93	21,317	0.44%	大買/
2023/03/08	5	200.30	4	200.38	201.00	1	21,404	0.00%
2023/03/07	19	209.45	26	208.10	205.00	-7	21,612	-0.03%
2023/03/06	11	204.82	21	206.64	207.50	-10	21,672	-0.05%
2023/03/03	58	196.58	59	196.48	192.50	-1	21,756	0.00%
2023/03/02	2	194.25	2	195.00	194.50	0	22,171	0.00%
2023/03/01	18	192.53	11	194.41	193.00	7	22,508	0.03%
2023/02/24	75.1	194.32	104	196.75	194.50	-28.9	22,873	-0.13%	大賣/
2023/02/23	18	202.22	4	202.00	202.00	14	23,262	0.06%
2023/02/22	25	203.52	6	203.42	202.00	19	24,058	0.08%
2023/02/21	7	208.79	21	208.24	210.00	-14	24,129	-0.06%
2023/02/20	11	204.00	0	0.00	203.50	11	24,377	0.05%
2023/02/17	28	205.07	19.6	206.31	206.00	8.4	25,053	0.03%
2023/02/16	40	203.44	28.1	201.92	206.00	11.9	25,127	0.05%
2023/02/15	27	193.41	24	193.92	191.00	3	24,963	0.01%
2023/02/14	15	197.50	70	194.98	194.00	-55	25,384	-0.22%
2023/02/13	0	0.00	10	195.80	196.50	-10	25,641	-0.04%
2023/02/10	53	196.01	13	193.46	193.00	40	25,850	0.15%
2023/02/09	63	195.11	68	196.88	196.50	-5	26,118	-0.02%
2023/02/08	23	195.78	10	194.85	193.00	13	26,283	0.05%
2023/02/07	5	192.60	7	191.21	193.00	-2	26,566	-0.01%
2023/02/06	7	191.79	4	192.38	191.50	3	26,647	0.01%
2023/02/03	8	192.44	23	192.30	190.50	-15	26,670	-0.06%
2023/02/02	47	187.47	57	185.45	190.50	-10	26,475	-0.04%
2023/02/01	2	178.50	31	177.73	179.00	-29	26,112	-0.11%
2023/01/31	9.1	173.45	8	174.25	172.50	1.1	26,147	0.00%
2023/01/30	18	175.42	0.1	175.50	173.50	17.9	26,138	0.07%
2023/01/17	12	176.00	5	176.40	176.00	7	25,983	0.03%
2023/01/16	0	0.00	16	176.63	176.50	-16	26,111	-0.06%
2023/01/12	5	174.90	0	0.00	172.00	5	26,425	0.02%
2023/01/11	11	173.45	1	173.50	174.00	10	26,403	0.04%
2023/01/10	50	174.77	59.2	175.63	173.50	-9.2	26,451	-0.03%
2023/01/09	47	174.79	11.1	173.57	172.50	35.9	26,265	0.14%
2023/01/06	9.2	169.87	26	170.33	172.00	-16.8	26,179	-0.06%
2023/01/05	25	168.58	14	167.07	165.00	11	26,179	0.04%
2023/01/04	17.2	173.19	26	173.10	170.00	-8.8	26,238	-0.03%
2023/01/03	6	165.92	6	166.08	170.50	0	26,247	0.00%
2022/12/30	15	163.33	14	163.86	161.00	1	26,196	0.00%
2022/12/29	6	159.58	12	159.21	164.00	-6	26,189	-0.02%
2022/12/28	20	164.50	9	164.56	161.00	11	26,216	0.04%
2022/12/27	6	169.67	6	170.00	168.00	0	26,263	0.00%
2022/12/26	2	167.50	1	169.50	166.00	1	26,416	0.00%
2022/12/23	5	167.10	8	166.25	167.00	-3	26,662	-0.01%
2022/12/22	5	168.90	7	168.71	169.50	-2	26,847	-0.01%
2022/12/21	2	165.75	0	0.00	164.00	2	26,905	0.01%
2022/12/20	2	165.50	1	169.00	164.00	1	26,953	0.00%
2022/12/19	12	169.00	14	170.14	169.50	-2	27,091	-0.01%
2022/12/16	11	170.73	1	173.00	168.00	10	27,192	0.04%
2022/12/15	43	175.58	43	176.34	177.00	0	27,037	0.00%
2022/12/14	16	177.50	29	176.16	178.50	-13	26,864	-0.05%
2022/12/13	13.1	169.00	6	170.67	165.00	7.1	26,294	0.03%
2022/12/12	23	166.41	36	167.42	171.00	-13	26,022	-0.05%
2022/12/09	6	170.08	12	169.13	170.00	-6	25,876	-0.02%
2022/12/08	28	170.13	13	171.81	169.50	15	25,677	0.06%
2022/12/07	38	175.68	22	177.30	172.00	16	25,533	0.06%
2022/12/06	35	184.00	25	183.04	181.50	10	25,368	0.04%
2022/12/05	2	186.00	19	184.79	186.00	-17	25,288	-0.07%
2022/12/02	2	177.00	13	178.85	181.00	-11	25,249	-0.04%
2022/12/01	12	180.79	10	180.00	177.50	2	25,343	0.01%
2022/11/30	11	175.41	5	176.50	181.00	6	25,232	0.02%
2022/11/29	34	180.06	17	181.12	177.00	17	25,069	0.07%
2022/11/28	18	181.58	17	181.82	184.00	1	24,844	0.00%
2022/11/25	10	179.65	9	178.28	177.50	1	24,664	0.00%
2022/11/24	6	175.83	17.1	176.59	178.00	-11.1	24,408	-0.05%
2022/11/23	18	167.22	27	168.04	169.00	-9	24,076	-0.04%
2022/11/22	19	165.84	16	166.88	163.50	3	23,799	0.01%
2022/11/21	62	164.52	62	164.72	164.00	0	23,469	0.00%
2022/11/18	56.1	173.35	23	174.11	170.00	33.1	22,849	0.14%
2022/11/17	9	188.28	10	186.60	188.50	-1	22,015	0.00%
2022/11/16	25	180.90	28	179.63	182.50	-3	21,904	-0.01%
2022/11/15	41.1	181.74	21	182.62	178.50	20.1	21,782	0.09%
2022/11/14	6	193.83	4	193.75	193.50	2	21,755	0.01%
2022/11/11	28	191.54	24	192.54	189.50	4	22,085	0.02%
2022/11/10	24	189.96	31	191.61	185.00	-7	21,815	-0.03%
2022/11/09	12	198.42	8	198.13	195.00	4	21,644	0.02%
2022/11/08	6	207.17	1	209.50	203.00	5	21,457	0.02%
2022/11/07	9	211.00	2	209.75	208.00	7	21,297	0.03%
2022/11/04	16	210.41	9	210.72	217.00	7	20,999	0.03%
2022/11/03	7	208.50	19	207.76	212.50	-12	20,765	-0.06%
2022/11/02	14	198.86	9	199.33	200.50	5	20,781	0.02%
2022/11/01	6	204.00	6	203.08	202.00	0	20,920	0.00%
2022/10/31	8	207.06	6	205.50	205.50	2	20,907	0.01%
2022/10/28	12	201.29	22	202.05	207.00	-10	20,928	-0.05%
2022/10/27	6	189.17	19	190.95	196.00	-13	20,654	-0.06%
2022/10/26	4	183.75	4	184.63	186.00	0	20,510	0.00%
2022/10/25	15	183.33	6	182.08	182.50	9	20,514	0.04%
2022/10/24	6	185.17	4	184.75	185.00	2	20,460	0.01%
2022/10/21	20	190.90	8	189.44	183.50	12	20,432	0.06%
2022/10/20	20	193.80	33	197.64	200.50	-13	20,179	-0.06%
2022/10/19	5	204.40	4	203.38	201.00	1	20,098	0.00%
2022/10/18	6	204.50	1	204.00	205.00	5	20,078	0.02%
2022/10/17	8	200.50	7	201.21	205.00	1	20,107	0.00%
2022/10/14	21	208.81	23	208.87	206.50	-2	19,989	-0.01%
2022/10/13	6	201.58	4	204.63	200.00	2	19,795	0.01%
2022/10/12	24	203.79	29	202.81	207.00	-5	19,691	-0.03%
2022/10/11	16	204.81	4	203.13	201.00	12	19,656	0.06%
2022/10/07	8	220.00	8	219.81	221.00	0	19,904	0.00%
2022/10/06	1	213.00	1	216.00	218.00	0	20,385	0.00%
2022/10/04	16	212.66	15	214.77	218.50	1	21,066	0.00%
2022/10/03	16	207.84	16	206.88	209.00	0	21,333	0.00%
2022/09/30	5	210.30	8	206.25	212.00	-3	21,793	-0.01%
2022/09/29	14	207.61	25	202.70	206.50	-11	22,711	-0.05%
2022/09/28	5	208.80	6	207.92	205.50	-1	23,035	0.00%
2022/09/27	5	216.30	1	219.00	219.00	4	23,768	0.02%
2022/09/26	29	217.79	27	217.59	215.50	2	24,268	0.01%
2022/09/23	28.2	229.44	16	228.06	227.00	12.2	24,475	0.05%
2022/09/22	6	235.33	7	237.21	238.50	-1	24,749	0.00%
2022/09/21	3	234.17	8	233.88	234.50	-5	24,902	-0.02%
2022/09/20	3	236.00	13	237.08	235.50	-10	25,011	-0.04%
2022/09/19	8	232.31	7.1	232.79	234.00	0.9	25,194	0.00%
2022/09/16	8	235.63	7	234.71	234.50	1	25,504	0.00%
2022/09/15	7	243.50	14	242.21	240.00	-7	26,060	-0.03%
2022/09/14	13	240.65	1	242.00	242.50	12	26,125	0.05%
2022/09/13	2	249.00	5	247.80	248.50	-3	26,249	-0.01%
2022/09/12	23	243.89	20	237.88	237.50	3	26,185	0.01%
2022/09/08	0	0.00	1	234.00	240.50	-1	26,324	0.00%
2022/09/07	21	227.55	19	227.11	228.50	2	26,382	0.01%
2022/09/06	2	239.50	0	0.00	232.50	2	26,387	0.01%
2022/09/05	9	242.00	7	243.93	243.00	2	26,468	0.01%
2022/09/02	1	236.50	3	243.67	242.00	-2	26,588	-0.01%
2022/09/01	5	240.50	4	240.50	233.50	1	26,784	0.00%
2022/08/31	22	242.55	10	241.00	239.50	12	26,958	0.04%
2022/08/30	2	240.25	2	246.75	247.00	0	26,980	0.00%
2022/08/29	28	239.32	27	234.87	240.50	1	27,013	0.00%
2022/08/26	14	241.50	12	240.46	240.00	2	27,221	0.01%
2022/08/24	6	243.17	3	241.67	241.00	3	27,382	0.01%
2022/08/23	2	238.50	0	0.00	243.50	2	27,788	0.01%
2022/08/22	34	240.15	37.5	238.91	243.50	-3.5	28,218	-0.01%
2022/08/19	60	248.35	70	248.42	241.50	-10	28,532	-0.04%
2022/08/18	3	229.00	26	228.90	238.00	-23	28,229	-0.08%
2022/08/17	4	217.25	3	219.50	216.50	1	28,012	0.00%
2022/08/16	2	218.00	13.7	218.11	217.00	-11.7	28,013	-0.04%
2022/08/15	3.1	209.79	12	207.08	211.50	-9	28,004	-0.03%
2022/08/12	13.2	195.30	3	197.17	198.00	10.2	28,163	0.04%
2022/08/11	2	199.25	5.2	198.46	197.00	-3.2	28,840	-0.01%
2022/08/10	11	195.23	13.1	196.50	196.50	-2.1	29,292	-0.01%
2022/08/09	31.3	194.02	4	198.75	201.00	27.3	29,733	0.09%
2022/08/08	3	200.50	25.1	198.68	205.00	-22.1	29,733	-0.07%
2022/08/05	1	195.00	3	193.00	195.00	-2	29,821	-0.01%
2022/08/04	1	187.50	17	185.82	188.00	-16	29,883	-0.05%
2022/08/03	21.1	181.37	10	180.00	181.00	11.1	30,183	0.04%
2022/08/02	0	0.00	10	186.00	186.00	-10	30,199	-0.03%
2022/08/01	11	189.95	11	189.05	189.50	0	30,270	0.00%
2022/07/29	3	193.50	7	193.50	195.50	-4	30,443	-0.01%
2022/07/28	12.1	189.36	17	191.88	191.00	-4.9	30,465	-0.02%
2022/07/27	1	185.50	4	184.88	187.00	-3	30,360	-0.01%
2022/07/26	7.1	187.00	11	187.73	186.50	-3.9	30,392	-0.01%
2022/07/25	5	187.30	2.1	188.33	185.50	2.9	30,679	0.01%
2022/07/22	2	190.99	5	190.10	188.00	-3	30,740	-0.01%
2022/07/21	1.1	184.05	2	186.25	186.00	-0.9	30,751	0.00%
2022/07/20	2.1	183.28	19.1	179.79	180.50	-17	30,838	-0.06%
2022/07/19	12	175.88	30	176.17	174.50	-18	30,855	-0.06%
2022/07/18	25	176.38	5	176.80	176.00	20	30,902	0.06%
2022/07/15	44.1	174.80	32	175.11	176.50	12.1	30,939	0.04%
2022/07/14	34	166.53	38	172.45	175.50	-4	30,749	-0.01%
2022/07/13	11	172.27	30	172.43	166.00	-19	30,353	-0.06%
2022/07/12	12	163.21	11	163.86	168.50	1	29,951	0.00%
2022/07/11	21	169.10	3	167.83	166.50	18	29,701	0.06%
2022/07/08	5.1	170.30	7	170.43	170.50	-2	29,604	-0.01%
2022/07/07	32	161.78	24	161.15	168.00	8	29,163	0.03%
2022/07/06	4	161.38	15	160.67	160.50	-11	28,192	-0.04%
2022/07/05	61	161.66	57.1	159.42	162.00	3.9	27,920	0.01%
2022/07/04	24	167.38	26	167.52	170.00	-2	27,225	-0.01%
2022/07/01	32	172.81	56	175.08	170.00	-24	26,936	-0.09%
2022/06/30	49	197.73	31	190.21	188.50	18	26,824	0.07%
2022/06/29	23	202.72	24	206.29	209.00	-1	26,768	0.00%
2022/06/28	3	204.33	5	206.20	205.00	-2	27,221	-0.01%
2022/06/27	16	203.53	2	203.75	204.00	14	27,511	0.05%
2022/06/24	18	195.03	14.1	197.18	196.00	4	27,640	0.01%
2022/06/23	30.6	194.55	29.1	196.71	197.00	1.6	27,833	0.01%
2022/06/22	1	190.50	6	193.50	188.50	-5	28,270	-0.02%
2022/06/21	4.1	195.64	1.1	198.48	199.00	3	28,926	0.01%
2022/06/20	2	200.50	2	193.50	192.50	0	29,007	0.00%
2022/06/17	25	196.42	22	201.50	204.50	3	29,177	0.01%
2022/06/16	4.1	205.05	24.1	208.55	201.00	-20	28,823	-0.07%
2022/06/15	23.3	205.65	7.1	204.28	203.50	16.2	29,010	0.06%
2022/06/14	11	206.50	8	206.50	211.00	3	29,119	0.01%
2022/06/13	12	210.25	1.1	212.93	208.50	11	28,965	0.04%
2022/06/10	5.1	214.23	15.1	216.02	219.00	-10.1	28,896	-0.03%
2022/06/09	1	209.50	3.1	209.84	212.00	-2.1	28,690	-0.01%
2022/06/08	17	202.29	16.1	205.68	206.50	1	28,613	0.00%
2022/06/07	7	197.79	2.1	197.51	200.50	5	28,659	0.02%
2022/06/06	23.1	205.36	14	201.68	202.50	9.1	28,801	0.03%
2022/06/02	1	209.50	1.5	210.49	209.00	-0.5	28,755	0.00%
2022/06/01	16	210.12	15.1	209.66	209.50	1	28,898	0.00%
2022/05/31	16.1	206.22	7.1	205.00	203.00	9	28,582	0.03%
2022/05/30	20.2	212.02	7.1	208.65	207.00	13.1	28,155	0.05%
2022/05/27	20.1	201.72	27.1	204.19	212.50	-7	27,660	-0.03%
2022/05/26	3	199.17	37.1	200.22	198.00	-34.1	27,239	-0.13%
2022/05/25	53	193.59	37	194.88	195.00	16	28,257	0.06%
2022/05/24	3.1	193.95	4	192.25	191.00	-0.9	28,262	0.00%
2022/05/23	27	197.09	37.1	194.11	194.50	-10	28,328	-0.04%
2022/05/20	25.5	201.50	23.1	198.91	200.50	2.5	28,185	0.01%
2022/05/19	22.1	191.41	21.4	192.95	200.50	0.7	27,834	0.00%
2022/05/18	26	188.83	26	191.31	193.50	0	27,147	0.00%
2022/05/17	12	182.75	18.1	182.75	186.50	-6.1	26,881	-0.02%
2022/05/16	3.1	177.47	32.1	175.06	178.50	-29	26,522	-0.11%
2022/05/13	30	164.58	24	165.67	169.00	6	26,300	0.02%
2022/05/12	50	168.83	28	170.93	165.50	22	26,146	0.08%
2022/05/11	38.1	175.07	53	175.06	173.00	-14.9	26,127	-0.06%
2022/05/10	26	169.58	15.1	171.31	173.00	10.9	26,129	0.04%
2022/05/09	11.1	170.36	4.1	170.62	170.00	7	26,308	0.03%
2022/05/06	33.1	169.37	27	171.02	172.50	6.1	26,350	0.02%
2022/05/05	8	172.00	32.1	172.12	173.50	-24.1	26,415	-0.09%
2022/05/04	31.1	169.72	31	167.19	167.00	0.1	26,359	0.00%
2022/05/03	25	171.48	22	171.09	171.50	3	26,392	0.01%
2022/04/29	33.4	174.58	35	176.96	174.00	-1.6	26,523	-0.01%
2022/04/28	5	171.50	12	172.67	169.50	-7	26,444	-0.03%
2022/04/27	13	168.85	12	171.42	175.00	1	26,567	0.00%
2022/04/26	24	171.83	22	174.30	175.00	2	26,696	0.01%
2022/04/25	29	170.93	24	169.75	169.50	5	26,938	0.02%
2022/04/22	24	181.44	5	180.00	180.50	19	26,942	0.07%
2022/04/21	20	185.03	31	186.02	185.00	-11	27,071	-0.04%
2022/04/20	30	182.50	32	183.41	179.00	-2	27,297	-0.01%
2022/04/19	36.1	176.90	50	177.72	177.00	-14	27,306	-0.05%
2022/04/18	4	173.75	3	174.17	169.50	1	27,393	0.00%
2022/04/15	21	174.67	12	170.83	170.50	9	27,735	0.03%
2022/04/14	19	178.05	6	179.25	179.50	13	28,304	0.05%
2022/04/13	3	173.00	4	172.00	173.00	-1	28,427	0.00%
2022/04/12	2	171.00	1	169.50	169.50	1	28,619	0.00%
2022/04/11	18	167.17	8.1	168.55	168.00	10	28,722	0.03%
2022/04/08	16.1	174.16	27	173.19	174.50	-10.9	28,998	-0.04%
2022/04/07	21	171.24	11	168.36	168.00	10	28,841	0.03%
2022/04/06	14.1	175.74	2.3	176.30	176.50	11.8	28,591	0.04%
2022/04/01	27	179.41	10	178.50	180.50	17	28,306	0.06%
2022/03/31	26	184.50	54	184.06	185.00	-28	28,140	-0.10%
2022/03/30	24.1	177.87	26	179.63	179.50	-1.9	28,215	-0.01%
2022/03/29	8.2	177.49	6.3	178.13	179.50	1.9	27,933	0.01%
2022/03/28	4.1	178.07	3.2	176.75	181.50	0.9	27,650	0.00%
2022/03/25	50	176.85	33	176.17	177.00	17	27,280	0.06%
2022/03/24	20	165.88	68	166.64	172.50	-48	26,557	-0.18%
2022/03/23	23.1	154.34	14	154.54	157.00	9.1	25,865	0.04%
2022/03/22	12	149.46	12	151.17	153.00	0	26,108	0.00%
2022/03/21	0.1	144.50	0	0.00	144.50	0.1	25,879	0.00%
2022/03/18	5	145.00	26	144.37	145.50	-21	26,077	-0.08%
2022/03/17	8	139.44	11	139.59	140.00	-3	25,941	-0.01%
2022/03/16	15	129.50	18	131.39	130.00	-3	25,870	-0.01%
2022/03/15	16	129.78	5	131.20	126.50	11	26,235	0.04%
2022/03/14	5	133.10	6	133.58	136.00	-1	26,500	0.00%
2022/03/11	13	131.35	33	132.36	132.00	-20	26,591	-0.08%
2022/03/10	27	134.00	23	131.91	131.00	4	26,570	0.02%
2022/03/09	44	131.74	33.3	132.59	134.50	10.7	26,616	0.04%
2022/03/08	22	132.66	10	133.55	130.00	12	26,447	0.05%
2022/03/07	11.1	141.30	6.5	137.69	138.00	4.6	26,398	0.02%
2022/03/04	1	144.00	3.2	146.79	147.00	-2.2	26,573	-0.01%
2022/03/03	2	146.50	1.1	147.45	146.50	1	26,961	0.00%
2022/03/02	19	147.05	4.3	148.91	146.50	14.8	27,141	0.05%
2022/03/01	18	151.97	20.2	151.16	150.00	-2.2	27,201	-0.01%
2022/02/25	8.1	151.04	10.1	150.70	147.50	-2	27,962	-0.01%
2022/02/24	13	148.58	9	150.00	147.00	4	26,920	0.01%
2022/02/23	5.2	152.42	7.3	152.34	152.50	-2.1	27,583	-0.01%
2022/02/22	2	146.00	4.2	146.23	146.00	-2.2	28,880	-0.01%
2022/02/21	1.2	147.28	2.2	148.36	149.00	-1	28,897	0.00%
2022/02/18	5	146.90	1	147.00	146.00	4	28,964	0.01%
2022/02/17	8.2	144.23	23	145.33	146.00	-14.9	28,875	-0.05%
2022/02/16	12.2	141.01	26.1	140.79	140.50	-13.9	28,656	-0.05%
2022/02/15	31.2	141.09	28	140.71	138.00	3.2	28,612	0.01%
2022/02/14	21	141.62	3.2	141.50	141.50	17.9	28,361	0.06%
2022/02/11	53	149.33	35.1	149.81	148.50	17.9	28,145	0.06%
2022/02/10	17.1	155.13	15	155.27	152.00	2.1	28,105	0.01%
2022/02/09	10.3	157.03	19	157.68	156.50	-8.7	27,722	-0.03%
2022/02/08	20.2	155.54	9	153.67	154.00	11.2	27,684	0.04%
2022/02/07	15.1	152.50	14.8	154.46	157.50	0.3	27,610	0.00%
2022/01/26	9.1	147.06	19	147.50	146.50	-9.9	27,338	-0.04%
2022/01/25	10	149.80	4.1	150.37	147.50	6	27,662	0.02%
2022/01/24	9	151.00	10	151.85	154.50	-1	27,855	0.00%
2022/01/21	0.1	155.50	0	0.00	153.00	0.1	27,721	0.00%
2022/01/20	15	156.90	2.1	155.77	155.50	13	27,787	0.05%
2022/01/19	8.2	158.85	14	159.04	160.00	-5.8	27,546	-0.02%
2022/01/18	18	156.94	26	157.31	157.50	-8	27,586	-0.03%
2022/01/17	11	149.27	7	151.43	153.00	4	27,342	0.01%
2022/01/14	2	141.25	5	144.10	149.50	-3	27,570	-0.01%
2022/01/13	16.1	140.34	37.2	141.01	145.50	-21.1	27,268	-0.08%
2022/01/12	48.1	147.63	28.3	144.69	146.00	19.8	26,742	0.07%
2022/01/11	5.2	148.33	7	149.71	148.00	-1.8	26,472	-0.01%
2022/01/10	13.2	148.13	44	147.85	147.00	-30.8	26,245	-0.12%
2022/01/07	60	153.48	39.1	152.64	150.00	20.9	25,915	0.08%
2022/01/06	44	157.00	65	156.32	158.50	-21	25,141	-0.08%
2022/01/05	38.4	154.47	19	153.87	152.00	19.4	24,830	0.08%
2022/01/04	15.1	155.34	12	156.50	156.50	3.1	24,805	0.01%
2022/01/03	21.5	158.21	25	156.80	155.00	-3.5	24,513	-0.01%
2021/12/30	1	149.50	5	149.90	151.00	-4	23,918	-0.02%
2021/12/29	7	145.86	7	147.21	146.00	0	23,910	0.00%
2021/12/28	24	148.29	4	148.50	148.50	20	24,017	0.08%
2021/12/27	20	147.90	28	148.48	146.50	-8	23,982	-0.03%
2021/12/24	34	148.85	35	149.07	148.00	-1	23,720	0.00%
2021/12/23	12	140.50	14	142.57	142.50	-2	22,952	-0.01%
2021/12/22	8	137.56	4	137.63	138.00	4	23,031	0.02%
2021/12/21	1	136.00	8	135.88	136.50	-7	23,073	-0.03%
2021/12/20	29	138.29	2	135.75	134.00	27	23,026	0.12%
2021/12/17	7	141.93	5	141.70	143.00	2	23,008	0.01%
2021/12/16	23	142.22	44	142.63	143.00	-21	22,816	-0.09%
2021/12/15	16	133.22	19	134.87	135.00	-3	22,129	-0.01%
2021/12/14	26	131.52	26	132.33	135.00	0	21,914	0.00%
2021/12/13	27	137.54	19	135.63	135.00	8	21,607	0.04%
2021/12/10	23	130.59	14	133.07	136.00	9	21,243	0.04%
2021/12/09	47	134.79	53	134.66	131.50	-6	20,944	-0.03%
2021/12/08	27	129.15	26	130.90	133.00	1	20,495	0.00%
2021/12/07	17	127.26	11	125.77	129.00	6	20,086	0.03%
2021/12/06	23	120.39	2	120.25	123.00	21	19,850	0.11%
2021/12/03	12	122.46	12	123.42	127.00	0	19,809	0.00%
2021/12/02	19	119.18	21	121.83	118.00	-2	19,497	-0.01%
2021/12/01	11	119.82	1	123.00	122.00	10	19,303	0.05%
2021/11/30	23	123.46	34	125.29	125.50	-11	19,069	-0.06%
2021/11/29	6	120.83	4	119.50	123.00	2	18,690	0.01%
2021/11/26	11	117.95	1	116.50	116.50	10	18,253	0.05%
2021/11/25	1	123.00	10	123.00	124.00	-9	18,128	-0.05%
2021/11/24	110	121.43	109	121.45	121.50	1	18,025	0.01%	大買/大賣/
2021/11/23	3	119.50	3	121.00	122.00	0	17,380	0.00%
2021/11/22	51	118.73	7	120.00	121.00	44	17,102	0.26%
2021/11/19	17	113.88	43	114.03	117.00	-26	16,077	-0.16%
2021/11/18	0	0.00	67	105.25	106.50	-67	14,565	-0.46%
2021/11/17	29	95.87	19	95.99	97.00	10	14,477	0.07%
2021/11/15	18	93.40	0	0.00	92.90	18	14,594	0.12%
2021/11/12	7	93.97	21	94.45	94.00	-14	14,618	-0.10%
2021/11/11	1	91.60	4	91.28	91.30	-3	14,472	-0.02%
2021/11/10	11	89.80	0	0.00	90.40	11	14,615	0.08%
2021/11/09	1	92.00	14	91.57	90.40	-13	14,599	-0.09%
2021/11/08	21	90.00	7	89.27	88.30	14	14,387	0.10%
2021/11/05	10	88.50	1	88.00	93.40	9	14,490	0.06%
2021/11/04	2	92.20	6	91.43	90.60	-4	14,242	-0.03%
2021/11/03	11	93.60	4	92.70	93.70	7	14,336	0.05%
2021/11/02	7	93.60	12	95.26	93.10	-5	14,258	-0.04%
2021/11/01	37	94.37	53	95.17	95.60	-16	13,772	-0.12%
2021/10/29	10	91.18	4	91.50	91.90	6	13,483	0.04%
2021/10/28	13	91.07	23	90.98	90.90	-10	13,464	-0.07%
2021/10/27	2	88.20	1	89.20	88.20	1	13,179	0.01%
2021/10/26	2	88.20	7	89.44	88.30	-5	13,181	-0.04%
2021/10/25	2	86.45	3	86.60	87.10	-1	12,835	-0.01%
2021/10/22	22	85.69	37.2	84.06	86.60	-15.2	12,899	-0.12%
2021/10/21	20	81.60	26	82.07	81.10	-6	12,593	-0.05%
2021/10/20	16	81.58	20	82.50	81.10	-4	12,804	-0.03%
2021/10/19	18	80.97	18	81.51	82.00	0	12,849	0.00%
2021/10/18	41	80.15	71	80.18	80.50	-30	12,887	-0.23%
2021/10/15	0	0.00	2	78.00	79.00	-2	13,101	-0.02%
2021/10/14	17	76.16	17	74.97	74.50	0	13,458	0.00%
2021/10/13	32	78.13	28	78.26	77.30	4	13,687	0.03%
2021/10/12	11	79.09	18	78.81	78.90	-7	13,570	-0.05%
2021/10/08	20	72.54	22	74.21	74.00	-2	13,284	-0.02%
2021/10/07	2	72.80	1	72.90	72.60	1	13,358	0.01%
2021/10/06	20	71.02	27	72.50	70.70	-7	13,536	-0.05%
2021/10/05	4	69.58	3	67.57	70.60	1	13,501	0.01%
2021/10/04	11	71.13	5	71.82	69.00	6	13,401	0.04%
2021/10/01	28	72.37	22	73.30	72.50	6	13,377	0.04%
2021/09/30	3	74.47	12	73.04	73.80	-9	13,553	-0.07%
2021/09/29	12	75.10	14	73.96	73.10	-2	13,839	-0.01%
2021/09/28	88	80.59	55	78.73	78.70	33	13,692	0.24%
2021/09/27	15	81.94	19	82.27	82.40	-4	13,539	-0.03%
2021/09/24	19	79.67	31	81.51	82.50	-12	13,495	-0.09%
2021/09/23	3	76.80	20	77.41	78.80	-17	13,274	-0.13%
2021/09/22	2	74.25	10	76.04	75.70	-8	13,293	-0.06%
2021/09/17	2	76.20	0	0.00	75.70	2	13,406	0.01%
2021/09/16	5	76.60	3	76.50	76.50	2	13,475	0.01%
2021/09/15	12	76.64	1	76.40	76.20	11	13,604	0.08%
2021/09/14	5	78.10	5	79.10	78.10	0	13,889	0.00%
2021/09/13	30	78.27	10	79.02	77.50	20	14,245	0.14%
2021/09/10	6	78.02	0	0.00	78.90	6	14,266	0.04%
2021/09/09	11	77.33	17	77.22	77.30	-6	14,264	-0.04%
2021/09/08	11	76.23	31	76.60	76.30	-20	14,439	-0.14%
2021/09/07	1	74.80	0	0.00	75.20	1	14,533	0.01%
2021/09/06	7	75.87	1	75.60	75.20	6	14,779	0.04%
2021/09/02	19	77.55	5	77.14	75.80	14	14,745	0.09%
2021/09/01	7	78.29	1	78.80	78.50	6	14,701	0.04%
2021/08/31	23	78.57	11	79.00	78.30	12	14,683	0.08%
2021/08/30	13	81.82	8	82.48	80.50	5	14,568	0.03%
2021/08/27	43	82.36	41	82.06	82.40	2	14,439	0.01%
2021/08/26	3	77.47	19	79.02	80.30	-16	14,087	-0.11%
2021/08/25	0	0.00	2	77.00	77.00	-2	14,095	-0.01%
2021/08/24	16	76.83	15	75.37	76.00	1	14,144	0.01%
2021/08/23	27	77.74	18	78.04	77.50	9	14,026	0.06%
2021/08/20	14	76.17	14	77.24	77.20	0	13,897	0.00%
2021/08/19	11	75.78	10	75.44	73.00	1	13,602	0.01%
2021/08/18	6	74.65	8	75.79	77.10	-2	13,620	-0.01%
2021/08/17	55	74.02	42	74.57	71.70	13	13,630	0.10%
2021/08/16	17	73.49	34	73.57	76.20	-17	13,559	-0.13%
2021/08/13	3	76.30	0	0.00	76.00	3	13,425	0.02%
2021/08/12	0	0.00	5	78.20	78.80	-5	13,651	-0.04%
2021/08/11	39	78.54	12	80.93	77.20	27	13,660	0.20%
2021/08/10	0	0.00	10	82.34	82.80	-10	13,480	-0.07%
2021/08/09	43	83.13	3	81.50	80.90	40	13,602	0.29%
2021/08/06	25	86.66	28	88.10	87.30	-3	13,439	-0.02%
2021/08/05	10	88.00	0	0.00	88.30	10	13,551	0.07%
2021/08/04	2	88.50	11	88.86	88.20	-9	13,790	-0.07%
2021/08/03	2	86.90	4	86.58	87.80	-2	13,794	-0.01%
2021/08/02	2	81.30	5	83.16	83.10	-3	13,646	-0.02%
2021/07/30	5	81.42	2	80.60	80.60	3	13,528	0.02%
2021/07/29	18	82.01	17	83.13	83.10	1	13,469	0.01%
2021/07/28	13	80.81	8	80.53	82.20	5	13,456	0.04%
2021/07/27	4	85.45	0	0.00	85.10	4	13,395	0.03%
2021/07/26	4	87.55	3	89.73	89.70	1	13,392	0.01%
2021/07/23	3	86.27	0	0.00	87.20	3	13,495	0.02%
2021/07/22	6	87.30	4	87.78	86.70	2	13,627	0.01%
2021/07/21	18	89.07	4	86.53	84.70	14	13,517	0.10%
2021/07/20	28	91.09	27	91.59	91.70	1	13,586	0.01%
2021/07/19	3	87.37	17	87.88	89.60	-14	13,331	-0.11%
2021/07/16	2	83.00	0	0.00	83.00	2	13,088	0.02%
2021/07/15	6	84.02	1	83.20	83.80	5	13,148	0.04%
2021/07/14	1	85.50	4	85.33	85.10	-3	13,153	-0.02%
2021/07/13	12	86.05	4	86.30	85.80	8	13,029	0.06%
2021/07/12	2	83.70	2	84.75	84.20	0	12,905	0.00%
2021/07/09	0	0.00	1	83.00	83.20	-1	12,932	-0.01%
2021/07/07	9	81.04	1	82.00	81.60	8	12,863	0.06%
2021/07/06	4	79.65	16	80.05	80.10	-12	12,696	-0.09%
2021/07/05	1	75.30	4	76.35	77.50	-3	12,519	-0.02%
2021/07/02	1	74.40	1	74.10	74.20	0	12,507	0.00%
2021/07/01	1	74.70	2	75.35	74.20	-1	12,619	-0.01%
2021/06/30	8	73.25	2	74.50	74.60	6	12,526	0.05%
2021/06/29	2	74.55	1	74.90	74.10	1	12,405	0.01%
2021/06/28	1	75.50	1	75.90	75.60	0	12,425	0.00%
2021/06/25	3	73.60	2	72.70	73.40	1	12,329	0.01%
2021/06/24	10	72.93	0	0.00	73.50	10	12,357	0.08%
2021/06/23	1	75.10	3	75.10	74.80	-2	12,292	-0.02%
2021/06/22	3	74.47	3	74.77	72.40	0	12,022	0.00%
2021/06/21	1	70.90	1	71.20	70.40	0	11,687	0.00%
2021/06/18	2	71.20	1	71.70	70.60	1	11,698	0.01%
2021/06/17	10	69.90	24	70.68	71.20	-14	11,722	-0.12%
2021/06/16	78	69.54	64	69.76	69.30	14	11,791	0.12%
2021/06/15	0	0.00	14	67.06	67.80	-14	11,687	-0.12%
2021/06/11	2	64.00	0	0.00	63.60	2	11,555	0.02%
2021/06/10	5	64.20	0	0.00	64.00	5	11,777	0.04%
2021/06/08	21	64.90	22	64.87	64.80	-1	11,937	-0.01%
2021/06/07	1	63.00	0	0.00	64.10	1	11,934	0.01%
2021/06/04	6	64.45	0	0.00	64.30	6	11,845	0.05%
2021/06/03	2	65.10	1	65.40	65.80	1	11,859	0.01%
2021/06/02	0	0.00	5	64.52	64.30	-5	11,861	-0.04%
2021/06/01	80	62.62	100	63.39	64.00	-20	11,763	-0.17%
2021/05/28	24.2	61.30	16	61.50	61.50	8.2	11,730	0.07%
2021/05/27	21	60.95	22	61.35	60.80	-1	11,814	-0.01%
2021/05/25	31	59.34	33	61.06	62.10	-2	11,766	-0.02%
2021/05/24	2	56.45	1	58.00	57.70	1	11,779	0.01%
2021/05/21	54	58.05	50	57.80	57.60	4	11,816	0.03%
2021/05/20	4	58.08	22	58.68	57.50	-18	11,905	-0.15%
2021/05/19	100	56.00	181	56.44	56.80	-81	11,823	-0.69%	大賣/
2021/05/18	64	55.36	52	55.88	55.80	12	12,099	0.10%
2021/05/17	65	54.64	4	53.65	52.20	61	12,110	0.50%
2021/05/14	18	56.11	66	57.06	56.80	-48	11,978	-0.40%
2021/05/13	53	54.57	50	56.40	55.20	3	11,918	0.03%
2021/05/12	63	55.39	85	55.16	54.50	-22	11,847	-0.19%
2021/05/11	22	56.29	5	55.50	55.30	17	11,750	0.14%
2021/05/10	1	59.90	5.7	59.85	59.90	-4.7	12,020	-0.04%
2021/05/07	51	61.30	50	60.60	61.40	1	12,225	0.01%
2021/05/06	50	58.78	50	60.26	59.00	0	12,352	0.00%
2021/05/05	50	60.60	1	60.60	58.90	49	12,507	0.39%
2021/05/04	11	61.27	4	60.35	60.50	7	12,696	0.06%
2021/05/03	10	65.92	10	66.86	63.00	0	12,729	0.00%
2021/04/29	5	67.00	13	68.22	66.40	-8	12,823	-0.06%
2021/04/28	30	65.57	47	66.13	65.70	-17	12,537	-0.14%
2021/04/27	4	62.60	1	63.50	62.30	3	12,354	0.02%
2021/04/26	44	62.26	47	62.39	62.80	-3	12,303	-0.02%
2021/04/23	6	58.02	102	60.46	61.40	-96	11,914	-0.81%	大賣/
2021/04/22	0	0.00	2	57.85	55.90	-2	11,783	-0.02%
2021/04/21	400	58.23	401	58.36	57.30	-1	11,799	-0.01%	大買/大賣/
2021/04/20	0	0.00	23	56.89	57.40	-23	11,736	-0.20%
2021/04/19	2	55.70	0	0.00	55.60	2	11,704	0.02%
2021/04/16	2	55.65	0	0.00	55.20	2	11,708	0.02%
2021/04/15	0	0.00	16	55.93	56.00	-16	11,723	-0.14%
2021/04/14	3	52.70	0	0.00	52.90	3	11,656	0.03%
2021/04/13	0	0.00	70	54.76	54.00	-70	11,682	-0.60%
2021/04/12	64	54.63	0	0.00	54.60	64	12,037	0.53%
2021/04/09	16	55.61	3	55.43	55.30	13	12,358	0.11%
2021/04/08	6	56.57	1	56.80	57.00	5	12,227	0.04%
2021/04/07	11	56.40	22	55.87	56.70	-11	12,186	-0.09%
2021/04/06	0	0.00	1	55.40	54.90	-1	12,081	-0.01%
2021/04/01	1	55.20	7	54.96	55.00	-6	12,093	-0.05%
2021/03/31	6	54.90	22	55.06	55.10	-16	12,061	-0.13%
2021/03/30	6	54.23	2	54.30	54.20	4	12,004	0.03%
2021/03/29	5	54.88	13	54.80	54.20	-8	12,152	-0.07%
2021/03/26	0	0.00	2	54.30	54.50	-2	12,295	-0.02%
2021/03/25	3	53.73	1	53.50	53.30	2	12,454	0.02%
2021/03/24	1	53.70	0	0.00	54.30	1	12,934	0.01%
2021/03/23	14	54.21	78	53.41	53.40	-64	13,027	-0.49%
2021/03/22	33	54.16	44	54.77	54.70	-11	13,350	-0.08%
2021/03/19	73	53.48	101	54.07	54.80	-28	13,461	-0.21%	大賣/
2021/03/18	23	53.54	28	54.10	53.90	-5	13,316	-0.04%
2021/03/17	4	53.00	3	53.20	52.60	1	13,694	0.01%
2021/03/16	65	52.39	54	53.15	53.50	11	13,719	0.08%
2021/03/15	4	51.40	7	51.77	52.10	-3	13,566	-0.02%
2021/03/12	62	50.34	0	0.00	50.40	62	13,435	0.46%
2021/03/11	29	49.72	24	51.00	51.10	5	13,364	0.04%
2021/03/09	3	49.52	2	48.73	49.40	1	13,567	0.01%
2021/03/08	5	48.70	0	0.00	49.20	5	13,596	0.04%
2021/03/05	11	49.40	0	0.00	49.00	11	13,605	0.08%
2021/03/04	10	51.20	10	50.50	50.20	0	13,548	0.00%
2021/03/03	11	50.82	12	50.85	50.90	-1	13,466	-0.01%
2021/03/02	0	0.00	11	51.66	50.80	-11	13,458	-0.08%
2021/02/26	8	50.09	13	50.10	50.50	-5	13,419	-0.04%
2021/02/25	2	50.70	15	50.70	51.10	-13	13,502	-0.10%
2021/02/24	24	50.38	1	49.85	49.70	23	13,605	0.17%
2021/02/23	5	51.40	26	51.49	51.40	-21	13,783	-0.15%
2021/02/22	12	53.03	24	54.02	53.00	-12	13,846	-0.09%
2021/02/19	3	51.47	0	0.00	52.60	3	13,716	0.02%
2021/02/17	17	49.51	0	0.00	49.35	17	13,096	0.13%
2021/02/05	4	48.04	2	48.00	48.05	2	12,921	0.02%
2021/02/04	16	48.90	3	49.17	48.50	13	12,838	0.10%
2021/02/03	4	49.15	0	0.00	49.90	4	12,713	0.03%
2021/02/02	26	49.90	20	49.80	49.60	6	12,568	0.05%
2021/02/01	37	50.37	59	50.40	50.50	-22	12,400	-0.18%
2021/01/29	13	49.13	47	49.63	49.10	-34	11,970	-0.28%
2021/01/28	6	48.17	0	0.00	47.20	6	11,788	0.05%
2021/01/27	5	49.46	22	50.44	49.55	-17	11,599	-0.15%
2021/01/26	0	0.00	15	49.60	49.25	-15	11,336	-0.13%
2021/01/25	11	48.59	23	48.67	48.60	-12	11,053	-0.11%
2021/01/22	8	47.51	9	46.34	48.10	-1	10,747	-0.01%
2021/01/21	0	0.00	23	44.54	45.35	-23	10,434	-0.22%
2021/01/20	21	43.62	57	44.08	43.35	-36	10,307	-0.35%
2021/01/19	24	44.20	2	44.50	44.55	22	10,227	0.22%
2021/01/18	5	43.83	1	44.20	44.80	4	10,163	0.04%
2021/01/15	9	44.61	26	44.56	44.30	-17	10,066	-0.17%
2021/01/14	73	45.52	2	45.25	45.25	71	9,898	0.72%
2021/01/13	7	46.13	0	0.00	46.05	7	9,753	0.07%
2021/01/12	5	46.23	1	46.30	46.30	4	9,641	0.04%
2021/01/11	5	47.50	0	0.00	47.80	5	9,521	0.05%
2021/01/08	23	48.46	2	47.43	47.45	21	9,504	0.22%
2021/01/07	1	48.25	1	48.55	48.15	0	9,418	0.00%
2021/01/06	7	47.81	10	47.90	47.05	-3	9,411	-0.03%
2021/01/05	15	48.60	24	49.05	49.00	-9	9,338	-0.10%
2021/01/04	18	47.89	4	48.03	48.50	14	8,979	0.16%
2020/12/31	3	45.57	0	0.00	45.80	3	8,581	0.03%
2020/12/30	2	45.85	5	45.95	45.95	-3	8,502	-0.04%
2020/12/29	13	45.68	0	0.00	45.65	13	8,427	0.15%
2020/12/28	6	46.74	0	0.00	46.65	6	8,355	0.07%
2020/12/25	17	45.12	0	0.00	45.30	17	8,273	0.21%
2020/12/24	2	45.83	0	0.00	45.45	2	8,225	0.02%
2020/12/23	22	46.14	2	46.70	45.85	20	8,175	0.24%
2020/12/22	1	48.00	0	0.00	45.50	1	8,084	0.01%
2020/12/21	21	46.86	87	46.45	48.20	-66	7,859	-0.84%
2020/12/18	105	47.49	155	47.00	46.10	-50	7,645	-0.65%	大買/大賣/
2020/12/17	104	46.18	47	46.14	46.30	57	7,137	0.80%	大買/
2020/12/16	142	45.54	133	46.30	46.90	9	6,983	0.13%	大買/大賣/
2020/12/15	80	45.55	73	45.49	43.80	7	6,570	0.11%
2020/12/14	10	45.60	16	45.92	46.00	-6	6,367	-0.09%
2020/12/11	4	44.26	35	45.06	45.40	-31	6,225	-0.50%
2020/12/10	1	43.55	3	43.25	43.45	-2	5,707	-0.04%
2020/12/09	17	42.47	12	42.20	42.20	5	5,573	0.09%
2020/12/07	1	42.75	0	0.00	42.90	1	5,773	0.02%
2020/12/04	1	43.05	1	43.50	43.05	0	5,885	0.00%
2020/12/03	0	0.00	1	43.00	42.75	-1	5,731	-0.02%
2020/12/02	1	42.40	1	43.30	42.55	0	5,636	0.00%
2020/12/01	1	42.25	8	42.10	42.50	-7	5,581	-0.13%
2020/11/30	7	41.43	0	0.00	41.00	7	5,576	0.13%
2020/11/27	6	41.63	0	0.00	41.75	6	5,694	0.11%
2020/11/26	3	41.93	1	42.15	41.95	2	5,804	0.03%
2020/11/25	10	41.97	1	42.05	41.90	9	5,880	0.15%
2020/11/24	6	42.26	5	42.41	42.10	1	6,174	0.02%
2020/11/23	0	0.00	5	42.77	42.80	-5	6,054	-0.08%
2020/11/20	14	41.75	44	41.95	41.90	-30	5,885	-0.51%
2020/11/19	0	0.00	17	40.88	40.70	-17	5,592	-0.30%
2020/11/18	0	0.00	2	39.95	39.95	-2	5,521	-0.04%
2020/11/17	5	39.00	0	0.00	38.90	5	5,601	0.09%
2020/11/16	3	39.35	0	0.00	39.35	3	5,868	0.05%
2020/11/13	3	39.30	0	0.00	39.35	3	6,110	0.05%
2020/11/12	5	39.35	1	39.85	39.35	4	6,406	0.06%
2020/11/11	2	39.90	0	0.00	39.85	2	6,551	0.03%
2020/11/10	1	39.50	0	0.00	39.40	1	6,801	0.01%
2020/11/06	0	0.00	15	40.00	39.30	-15	7,464	-0.20%
2020/11/05	0	0.00	15	40.34	39.30	-15	7,547	-0.20%
2020/11/03	0	0.00	18	39.00	39.00	-18	7,663	-0.23%
2020/11/02	3	37.88	1	37.85	38.60	2	7,743	0.03%
2020/10/30	3	38.52	2	38.60	38.25	1	7,765	0.01%
2020/10/29	2	38.70	0	0.00	39.05	2	7,884	0.03%
2020/10/28	0	0.00	3	39.40	39.20	-3	7,902	-0.04%
2020/10/27	3	39.18	0	0.00	39.15	3	7,906	0.04%
2020/10/26	1	39.00	3	39.30	39.10	-2	7,938	-0.03%
2020/10/22	1	38.85	3	38.55	39.10	-2	8,123	-0.02%
2020/10/21	2	38.58	0	0.00	38.45	2	8,166	0.02%
2020/10/19	1	39.05	0	0.00	38.85	1	8,349	0.01%
2020/10/15	1	39.45	0	0.00	39.50	1	8,647	0.01%
2020/10/14	5	38.70	8	39.13	39.65	-3	8,656	-0.03%
2020/10/13	3	36.77	0	0.00	38.10	3	8,795	0.03%
2020/10/12	4	37.83	1.3	37.54	37.50	2.7	8,885	0.03%
2020/10/08	1	38.55	0	0.00	38.35	1	8,979	0.01%
2020/10/07	4	38.76	10	38.70	38.70	-6	9,186	-0.07%
2020/10/06	0	0.00	2	39.15	39.05	-2	9,384	-0.02%
2020/10/05	10	38.30	0	0.00	38.55	10	9,582	0.10%
2020/09/30	1	37.40	0	0.00	38.10	1	9,882	0.01%
2020/09/29	1	37.85	18	37.85	37.75	-17	9,976	-0.17%
2020/09/28	28	37.95	0	0.00	37.90	28	10,155	0.28%
2020/09/25	6	37.90	6	37.45	37.60	0	10,413	0.00%
2020/09/24	6	38.66	2	38.65	38.55	4	10,511	0.04%
2020/09/23	1	39.65	0	0.00	39.55	1	10,802	0.01%
2020/09/22	23	39.87	0	0.00	40.05	23	11,084	0.21%
2020/09/21	4	40.34	0	0.00	40.20	4	11,099	0.04%
2020/09/18	19	40.56	0	0.00	40.70	19	11,199	0.17%
2020/09/17	5	41.09	12	41.55	40.85	-7	11,195	-0.06%
2020/09/16	7	41.34	1	41.50	41.30	6	11,249	0.05%
2020/09/14	0	0.00	6	41.75	41.70	-6	11,693	-0.05%
2020/09/11	19	40.73	1	40.60	41.10	18	12,061	0.15%
2020/09/10	11	41.45	17	42.12	40.80	-6	12,189	-0.05%
2020/09/09	6	41.39	15	41.18	41.15	-9	12,078	-0.07%
2020/09/08	10	40.20	0	0.00	40.00	10	11,968	0.08%
2020/09/04	2	40.33	0	0.00	40.65	2	12,307	0.02%
2020/09/03	7	41.03	0	0.00	41.00	7	12,619	0.06%
2020/09/02	0	0.00	1	41.40	41.15	-1	13,279	-0.01%
2020/09/01	3	40.82	0	0.00	40.60	3	13,354	0.02%
2020/08/31	7	41.63	1	41.45	41.20	6	13,354	0.04%
2020/08/28	0	0.00	10	41.79	41.40	-10	13,442	-0.07%
2020/08/27	5	40.15	4	39.99	40.05	1	13,279	0.01%
2020/08/26	0	0.00	4	39.80	39.80	-4	13,449	-0.03%
2020/08/25	3	40.10	3	39.47	40.10	0	13,704	0.00%
2020/08/24	5	38.57	41	38.72	38.95	-36	13,789	-0.26%
2020/08/21	3	38.68	1	38.30	38.50	2	14,062	0.01%
2020/08/20	43	38.97	30	38.14	38.50	13	14,188	0.09%
2020/08/19	60	40.32	32	40.36	40.10	28	14,272	0.20%
2020/08/18	33	41.85	0	0.00	41.20	33	14,805	0.22%
2020/08/17	13	43.55	20	43.80	43.50	-7	15,335	-0.05%
2020/08/14	1	44.30	1	43.60	43.55	0	15,665	0.00%
2020/08/13	37	43.76	68	43.18	44.00	-31	16,035	-0.19%
2020/08/12	20	40.90	0	0.00	40.90	20	15,663	0.13%
2020/08/10	1	40.60	1	41.30	40.60	0	15,931	0.00%
2020/08/05	2	41.90	0	0.00	41.40	2	16,852	0.01%
2020/08/03	0	0.00	3	41.00	41.20	-3	17,674	-0.02%
2020/07/31	0	0.00	1	40.95	40.85	-1	17,766	-0.01%
2020/07/30	5	41.05	7	41.36	41.40	-2	17,869	-0.01%
2020/07/29	5	40.70	8	40.56	40.90	-3	17,928	-0.02%
2020/07/28	10	39.45	7	40.01	39.45	3	17,901	0.02%
2020/07/27	14	41.06	2	41.55	40.55	12	17,835	0.07%
2020/07/24	0	0.00	1	41.30	41.30	-1	17,873	-0.01%
2020/07/23	0	0.00	1	42.40	42.00	-1	17,960	-0.01%
2020/07/22	10	42.75	17	42.69	42.80	-7	18,107	-0.04%
2020/07/21	2	41.55	1	40.75	41.50	1	17,986	0.01%
2020/07/20	0	0.00	1	39.55	39.65	-1	17,840	-0.01%
2020/07/17	20	40.44	4	40.58	39.85	16	17,837	0.09%
2020/07/16	0	0.00	2	43.25	43.25	-2	17,635	-0.01%
2020/07/15	2	42.55	2	42.45	42.50	0	17,423	0.00%
2020/07/14	15	42.78	0	0.00	42.50	15	17,379	0.09%
2020/07/13	0	0.00	11	44.45	44.50	-11	17,295	-0.06%
2020/07/10	21	41.75	34	42.37	42.50	-13	17,133	-0.08%
2020/07/09	22	41.90	3	41.30	41.95	19	16,925	0.11%
2020/07/08	18	43.27	0	0.00	43.85	18	16,649	0.11%
2020/07/07	1	42.95	1	43.65	43.50	0	16,597	0.00%
2020/07/06	15	44.79	22	44.19	44.00	-7	16,597	-0.04%
2020/07/03	2	43.58	2	43.40	43.00	0	16,418	0.00%
2020/07/02	4	43.70	6	43.06	43.95	-2	16,271	-0.01%
2020/07/01	0	0.00	3	41.90	41.95	-3	15,947	-0.02%
2020/06/24	0	0.00	5	40.80	40.50	-5	15,616	-0.03%
2020/06/22	0	0.00	19	40.56	40.55	-19	15,677	-0.12%
2020/06/19	21	41.09	31	40.95	40.50	-10	15,803	-0.06%
2020/06/18	35	40.29	34	40.38	40.60	1	15,511	0.01%
2020/06/17	0	0.00	6	38.41	38.40	-6	15,081	-0.04%
2020/06/16	0	0.00	3	38.40	38.75	-3	15,016	-0.02%
2020/06/15	1	37.60	2	37.70	37.70	-1	15,009	-0.01%
2020/06/12	0	0.00	2	37.40	37.95	-2	14,993	-0.01%
2020/06/11	1	38.05	2	38.13	38.20	-1	14,908	-0.01%
2020/06/10	186	37.10	205	37.48	38.05	-19	14,791	-0.13%	大買/大賣/
2020/06/09	334	37.71	243	37.47	37.35	91	14,569	0.62%	大買/大賣/
2020/06/08	12	40.03	18	40.82	40.55	-6	13,891	-0.04%
2020/06/05	0	0.00	1	40.80	40.80	-1	13,694	-0.01%
2020/06/04	13	40.43	3	40.65	40.35	10	13,703	0.07%
2020/06/03	2	41.55	12	41.18	41.10	-10	13,553	-0.07%
2020/06/02	3	41.27	2	41.03	41.00	1	13,320	0.01%
2020/06/01	18	42.05	18	42.32	41.85	0	13,121	0.00%
2020/05/29	10	40.80	0	0.00	40.60	10	12,818	0.08%
2020/05/28	1	40.55	10	41.60	40.55	-9	12,660	-0.07%
2020/05/27	1	41.80	26	41.86	41.60	-25	12,319	-0.20%
2020/05/26	9	42.03	21	42.09	41.70	-12	12,135	-0.10%
2020/05/25	11	42.52	17	42.23	42.30	-6	11,780	-0.05%
2020/05/22	30	40.04	61	40.20	39.80	-31	11,043	-0.28%
2020/05/21	45	38.50	35	38.83	38.85	10	10,233	0.10%
2020/05/20	11	38.33	64	37.86	39.05	-53	9,765	-0.54%
2020/05/19	20	36.73	27	36.64	36.30	-7	9,161	-0.08%
2020/05/18	1	36.00	5	36.30	36.10	-4	8,953	-0.04%
2020/05/15	7	35.66	10	35.94	35.80	-3	8,840	-0.03%
2020/05/14	25	36.96	2	37.20	36.50	23	8,503	0.27%
2020/05/13	7	37.08	29	36.37	37.45	-22	8,158	-0.27%
2020/05/12	6	35.59	14	35.71	35.85	-8	7,777	-0.10%
2020/05/11	86	35.02	81	35.19	34.90	5	7,351	0.07%
2020/05/08	17	33.41	27	33.50	33.00	-10	6,940	-0.14%
2020/05/07	2	31.90	26	31.76	31.95	-24	6,412	-0.37%
2020/05/06	10	31.13	1	31.35	31.25	9	6,293	0.14%
2020/05/05	93	31.05	62	31.14	30.60	31	6,183	0.50%
2020/04/30	1	30.75	0	0.00	31.00	1	6,073	0.02%
2020/04/29	7	30.73	0	0.00	30.75	7	6,055	0.12%
2020/04/28	0	0.00	4	31.05	30.95	-4	6,023	-0.07%
2020/04/27	0	0.00	4	30.00	30.80	-4	5,969	-0.07%
2020/04/24	0	0.00	8	28.88	28.95	-8	5,749	-0.14%
2020/04/22	2	27.70	5	27.80	28.10	-3	5,707	-0.05%
2020/04/21	0	0.00	6	28.70	27.80	-6	5,660	-0.11%
2020/04/17	4	29.05	1	29.35	28.75	3	5,625	0.05%
2020/04/15	0	0.00	5	28.12	28.15	-5	5,394	-0.09%
2020/04/13	0	0.00	1	27.55	27.50	-1	5,393	-0.02%
2020/04/10	6	27.78	2	27.95	27.80	4	5,406	0.07%
2020/04/09	5	27.62	14	27.61	27.60	-9	5,419	-0.17%
2020/04/08	5	26.60	5	26.67	26.80	0	5,307	0.00%
2020/04/07	21	25.81	10	25.74	25.90	11	5,205	0.21%
2020/04/06	3	25.17	1	25.10	25.20	2	5,157	0.04%
2020/04/01	8	24.74	2	24.85	24.95	6	5,183	0.12%
2020/03/31	11	25.00	7	24.79	24.70	4	5,167	0.08%
2020/03/30	11	24.50	0	0.00	25.10	11	5,085	0.22%
2020/03/27	2	24.55	23	24.63	24.60	-21	4,988	-0.42%
2020/03/26	3	24.02	1	24.10	24.05	2	4,862	0.04%
2020/03/25	4.1	24.95	8	25.23	24.30	-4	4,773	-0.08%
2020/03/24	14	23.44	5	23.70	23.75	9	4,530	0.20%
2020/03/23	11	21.50	0	0.00	21.60	11	4,424	0.25%
2020/03/20	2	22.85	0	0.00	22.60	2	4,426	0.05%
2020/03/19	5	21.35	0	0.00	21.00	5	4,364	0.11%
2020/03/17	1	22.00	10	22.55	22.00	-9	4,367	-0.21%
2020/03/13	0	0.00	10	23.85	25.00	-10	4,384	-0.23%
2020/03/12	0	0.00	15	26.50	26.15	-15	4,318	-0.35%
2020/03/10	1	28.40	0	0.00	28.40	1	4,285	0.02%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	1	30.70	20	30.75	30.60	-19	4,249	-0.45%
2020/03/04	1	30.40	1	30.20	30.30	0	4,292	0.00%
2020/03/03	1	30.70	6	30.81	30.55	-5	4,397	-0.11%
2020/03/02	4	30.54	2	30.65	30.60	2	4,476	0.04%
2020/02/27	4	31.58	5	30.99	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	1	31.00	31.05	-1	4,704	-0.02%
2020/02/24	5	30.70	0	0.00	30.65	5	5,145	0.10%
2020/02/20	2	31.20	0	0.00	31.05	2	5,187	0.04%
2020/02/19	1	30.90	2	31.15	31.05	-1	5,182	-0.02%
2020/02/18	1	30.45	3	30.80	30.85	-2	5,200	-0.04%
2020/02/14	0	0.00	6	30.40	30.30	-6	5,232	-0.11%
2020/02/13	0	0.00	6	30.23	30.15	-6	5,292	-0.11%
2020/02/12	4	29.80	0	0.00	29.80	4	5,426	0.07%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/05	2	29.55	0	0.00	29.35	2	6,321	0.03%
2020/02/04	0	0.00	1	29.60	29.55	-1	6,353	-0.02%
2020/02/03	2	28.83	0	0.00	29.35	2	6,363	0.03%
2020/01/31	11	29.52	10	29.53	29.75	1	6,368	0.02%
2020/01/30	3	29.13	1	29.95	29.00	2	6,404	0.03%
2020/01/20	0	0.00	1	31.45	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	8	31.46	31.40	-8	6,288	-0.13%
2020/01/15	10	31.50	0	0.00	31.20	10	6,308	0.16%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	6	30.60	0	0.00	30.55	6	6,520	0.09%
2020/01/07	0	0.00	10	31.40	31.10	-10	6,774	-0.15%
2020/01/06	3	31.70	6	31.75	31.65	-3	7,065	-0.04%
2020/01/03	1	31.45	1	31.65	31.70	0	7,075	0.00%
2020/01/02	1	31.75	2	31.85	31.90	-1	7,116	-0.01%
2019/12/31	0	0.00	2	31.15	31.25	-2	7,162	-0.03%
2019/12/30	0	0.00	6	31.05	31.05	-6	7,215	-0.08%
2019/12/27	1	31.15	0	0.00	31.15	1	7,464	0.01%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/18	5	31.10	1	31.05	31.10	4	7,423	0.05%
2019/12/17	5	30.90	0	0.00	30.95	5	7,381	0.07%
2019/12/16	5	30.85	0	0.00	31.00	5	7,349	0.07%
2019/12/13	0	0.00	50	30.58	30.20	-50	7,288	-0.69%
2019/12/12	1	30.35	0	0.00	30.20	1	7,172	0.01%
2019/12/11	1	30.75	0	0.00	30.80	1	7,033	0.01%
2019/12/10	20	31.60	20	31.80	31.45	0	6,910	0.00%
2019/12/09	6	31.34	5	31.50	31.35	1	6,856	0.01%
2019/12/05	8	32.00	0	0.00	31.90	8	6,892	0.12%
2019/12/04	0	0.00	1	31.65	31.90	-1	6,846	-0.01%
2019/12/03	2	31.55	1	31.85	31.65	1	6,889	0.01%
2019/12/02	20	31.80	0	0.00	31.30	20	6,883	0.29%
2019/11/29	8	32.28	0	0.00	32.30	8	6,830	0.12%
2019/11/27	5	32.75	16	32.91	33.15	-11	6,741	-0.16%
2019/11/26	12	32.80	0	0.00	32.60	12	6,676	0.18%
2019/11/25	18	33.13	27	33.08	32.60	-9	6,607	-0.14%
2019/11/22	14	32.65	4	32.51	32.55	10	6,450	0.16%
2019/11/21	3	31.23	3	32.00	32.05	0	6,166	0.00%
2019/11/20	11	31.80	0	0.00	31.50	11	6,381	0.17%
2019/11/19	15	32.02	0	0.00	32.00	15	6,753	0.22%
2019/11/18	1	31.85	0	0.00	32.05	1	6,768	0.01%
2019/11/15	30	32.15	15	32.45	31.85	15	6,786	0.22%
2019/11/14	0	0.00	7	31.84	31.85	-7	6,799	-0.10%
2019/11/13	31	32.00	0	0.00	31.80	31	6,794	0.46%
2019/11/12	1	32.75	0	0.00	32.55	1	6,786	0.01%
2019/11/11	6	32.53	21	33.07	32.55	-15	6,729	-0.22%
2019/11/08	26	32.71	30	32.77	32.85	-4	6,584	-0.06%
2019/11/07	1	31.90	0	0.00	31.75	1	6,266	0.02%
2019/11/06	16	31.86	10	32.15	32.15	6	6,253	0.10%
2019/11/05	5	32.75	9	32.65	32.75	-4	6,175	-0.06%
2019/11/04	11	30.57	22	31.72	32.05	-11	5,941	-0.19%
2019/11/01	3	29.65	0	0.00	29.70	3	5,705	0.05%
2019/10/31	1	30.20	0	0.00	29.95	1	5,708	0.02%
2019/10/29	32	30.64	0	0.00	30.50	32	5,603	0.57%
2019/10/25	1	31.55	2	31.55	31.55	-1	5,527	-0.02%
2019/10/24	1	31.65	0	0.00	31.75	1	5,522	0.02%
2019/10/23	0	0.00	6	31.63	31.50	-6	5,547	-0.11%
2019/10/22	9	32.11	5	32.00	32.00	4	5,538	0.07%
2019/10/21	6	31.80	6	31.54	32.05	0	5,473	0.00%
2019/10/17	0	0.00	4	31.35	31.35	-4	5,366	-0.07%
2019/10/15	83	31.47	52	31.53	30.90	31	5,293	0.59%
2019/10/14	34	30.75	30	30.96	31.00	4	5,017	0.08%
2019/10/07	10	30.10	18	30.64	30.90	-8	4,709	-0.17%
2019/10/03	5	29.45	4	29.91	30.10	1	4,570	0.02%
2019/10/02	0	0.00	1	28.80	29.40	-1	4,302	-0.02%
2019/10/01	5	28.12	0	0.00	28.05	5	4,236	0.12%
2019/09/27	1	28.30	0	0.00	28.15	1	4,302	0.02%
2019/09/26	0	0.00	2	28.90	28.90	-2	4,295	-0.05%
2019/09/24	1	28.95	1	28.85	29.00	0	4,368	0.00%
2019/09/19	1	28.30	1	28.35	28.35	0	4,363	0.00%
2019/09/18	0	0.00	1	28.70	28.50	-1	4,383	-0.02%
2019/09/17	1	28.55	1	28.55	28.55	0	4,408	0.00%
2019/09/10	32	28.18	32	28.37	29.00	0	4,647	0.00%
2019/09/09	3	29.52	0	0.00	29.40	3	4,526	0.07%
2019/09/06	0	0.00	3	29.48	29.40	-3	4,527	-0.07%
2019/09/05	3	29.15	0	0.00	29.20	3	4,627	0.06%
2019/09/04	0	0.00	2	29.15	29.35	-2	4,608	-0.04%
2019/09/03	1	28.80	2	28.75	28.95	-1	4,617	-0.02%
2019/09/02	4	28.20	5	28.23	28.25	-1	4,558	-0.02%
2019/08/30	7	28.11	0	0.00	27.90	7	4,556	0.15%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	7	28.07	4	28.00	28.00	3	4,599	0.07%
2019/08/23	9	30.26	16	30.47	30.30	-7	4,475	-0.16%
2019/08/22	31	31.62	6	31.78	30.80	25	4,316	0.58%
2019/08/20	30	33.66	0	0.00	33.60	30	3,970	0.76%
2019/08/19	10	33.99	9	33.85	33.85	1	3,993	0.03%
2019/08/15	6	32.88	0	0.00	32.50	6	4,190	0.14%
2019/08/12	5	32.30	0	0.00	32.25	5	4,264	0.12%
2019/08/08	0	0.00	1	31.90	32.00	-1	4,308	-0.02%
2019/08/02	1	33.40	0	0.00	32.80	1	4,542	0.02%
2019/07/25	0	0.00	1	35.05	34.85	-1	4,719	-0.02%
2019/07/24	11	35.10	0	0.00	35.35	11	4,741	0.23%
2019/07/23	0	0.00	15	34.75	34.75	-15	4,753	-0.32%
2019/07/22	0	0.00	10	34.80	34.80	-10	4,803	-0.21%
2019/07/18	1	34.70	0	0.00	34.60	1	4,903	0.02%
2019/07/17	14	35.30	14	35.05	35.05	0	4,961	0.00%
2019/07/16	1	35.40	10	35.15	35.20	-9	5,080	-0.18%
2019/07/12	5	35.10	10	35.20	35.25	-5	5,313	-0.09%
2019/07/11	5	34.60	0	0.00	34.65	5	5,449	0.09%
2019/07/10	36	34.00	36	34.10	34.10	0	5,479	0.00%
2019/07/09	0	0.00	1	34.00	33.70	-1	5,638	-0.02%
2019/07/08	2	34.35	0	0.00	34.30	2	5,725	0.03%
2019/07/05	0	0.00	2	34.50	34.55	-2	5,925	-0.03%
2019/07/04	16	34.57	35	34.58	34.60	-19	6,265	-0.30%
2019/07/02	0	0.00	10	34.10	33.95	-10	6,845	-0.15%
2019/07/01	5	33.75	4	33.76	34.05	1	6,896	0.01%
2019/06/28	2	33.30	0	0.00	33.30	2	6,902	0.03%
2019/06/26	20	33.15	0	0.00	33.15	20	7,213	0.28%
2019/06/24	0	0.00	1	33.65	33.75	-1	7,343	-0.01%
2019/06/21	6	34.06	15	34.17	33.60	-9	7,380	-0.12%
2019/06/20	18	33.30	15	33.38	33.70	3	7,327	0.04%
2019/06/19	0	0.00	14	32.55	32.50	-14	7,366	-0.19%
2019/06/13	6	32.63	0	0.00	32.65	6	7,961	0.08%
2019/06/11	14	31.85	0	0.00	31.70	14	7,877	0.18%
2019/06/10	0	0.00	11	31.55	31.55	-11	8,020	-0.14%
2019/06/06	1	30.80	0	0.00	30.85	1	8,259	0.01%
2019/06/05	0	0.00	14	31.60	31.30	-14	8,334	-0.17%
2019/06/04	14	31.10	0	0.00	31.10	14	8,331	0.17%
2019/06/03	5	31.00	0	0.00	31.05	5	8,323	0.06%
2019/05/30	2	32.00	2	32.03	31.95	0	8,176	0.00%
2019/05/29	3	31.75	7	32.45	32.70	-4	8,135	-0.05%
2019/05/28	0	0.00	1	31.30	31.10	-1	8,068	-0.01%
2019/05/27	5	30.45	19	30.18	30.95	-14	8,098	-0.17%
2019/05/24	10	30.80	11	30.45	30.25	-1	8,087	-0.01%
2019/05/23	21	30.87	45	31.11	30.80	-24	8,036	-0.30%
2019/05/22	28	32.98	8	32.05	32.05	20	7,867	0.25%
2019/05/21	11	33.25	0	0.00	33.25	11	7,838	0.14%
2019/05/20	1	33.70	0	0.00	33.65	1	7,855	0.01%
2019/05/17	0	0.00	12	34.55	34.50	-12	7,864	-0.15%
2019/05/16	0	0.00	20	34.13	34.05	-20	7,855	-0.25%
2019/05/14	5	31.45	15	32.08	32.60	-10	7,996	-0.13%
2019/05/13	6	33.79	5	33.00	33.00	1	7,903	0.01%
2019/05/10	1	34.10	0	0.00	33.95	1	7,912	0.01%
2019/05/09	1	34.90	0	0.00	35.05	1	7,883	0.01%
2019/05/08	2	36.20	0	0.00	36.60	2	7,993	0.03%
2019/05/06	4	37.18	0	0.00	36.70	4	8,284	0.05%
2019/05/03	3	38.00	0	0.00	37.90	3	8,241	0.04%
2019/04/30	10	36.95	0	0.00	36.95	10	8,159	0.12%
2019/04/29	5	36.42	0	0.00	36.25	5	8,146	0.06%
2019/04/26	12	37.04	0	0.00	37.00	12	8,183	0.15%
2019/04/24	1	37.80	0	0.00	37.55	1	8,154	0.01%
2019/04/22	30	38.14	5	38.00	37.80	25	8,045	0.31%
2019/04/19	0	0.00	35	38.19	38.35	-35	8,029	-0.44%
2019/04/17	10	37.60	9	38.27	37.50	1	7,919	0.01%
2019/04/16	28	37.65	12	37.54	37.35	16	7,788	0.21%
2019/04/15	12	37.06	27	37.30	37.15	-15	7,682	-0.20%
2019/04/12	15	36.05	4	36.35	36.30	11	7,588	0.14%
2019/04/11	18	36.76	33	36.62	36.20	-15	7,488	-0.20%
2019/04/10	6	37.56	26	37.67	37.25	-20	7,275	-0.27%
2019/04/09	90	36.63	35	36.90	37.20	55	6,956	0.79%
2019/04/08	11	35.30	31	35.38	35.95	-20	6,570	-0.30%
2019/04/03	2	34.35	2	34.60	34.50	0	6,398	0.00%
2019/04/02	17	34.24	16	34.35	34.15	1	6,334	0.02%
2019/04/01	21	34.00	2	34.50	33.95	19	6,285	0.30%
2019/03/29	21	34.49	27	34.60	34.50	-6	6,158	-0.10%
2019/03/28	7	34.44	31	34.49	34.60	-24	6,093	-0.39%
2019/03/27	8	33.60	8	33.65	33.65	0	6,233	0.00%
2019/03/26	35	33.68	9	33.61	33.60	26	6,351	0.41%
2019/03/25	20	33.29	15	33.69	33.75	5	6,341	0.08%
2019/03/22	13	34.23	2.8	34.49	33.80	10.2	6,338	0.16%
2019/03/21	14	35.36	18	35.30	35.10	-4	6,491	-0.06%
2019/03/20	0	0.00	13	34.22	34.55	-13	7,202	-0.18%
2019/03/19	1	33.35	0	0.00	33.35	1	7,144	0.01%
2019/03/18	1	34.35	2	34.10	34.10	-1	7,276	-0.01%
2019/03/15	1	33.65	1	34.10	34.10	0	7,280	0.00%
2019/03/14	1	33.80	0	0.00	33.60	1	7,304	0.01%
2019/03/13	28	34.30	23	34.45	34.05	5	7,331	0.07%
2019/03/12	2	34.65	26	34.24	34.70	-24	7,213	-0.33%
2019/03/11	65	33.39	47	33.37	33.55	18	7,122	0.25%
2019/03/08	0	0.00	2	32.25	32.35	-2	7,322	-0.03%
2019/03/05	8	32.80	0	0.00	32.75	8	7,619	0.10%
2019/03/04	2	33.00	7	32.97	32.70	-5	7,753	-0.06%
2019/02/27	2	31.85	20	31.80	32.25	-18	7,836	-0.23%
2019/02/25	18	33.20	0	0.00	33.15	18	8,041	0.22%
2019/02/21	0	0.00	8	33.00	33.10	-8	8,252	-0.10%
2019/02/20	15	33.15	7	33.45	33.10	8	8,506	0.09%
2019/02/19	5	32.44	10	32.79	33.00	-5	8,725	-0.06%
2019/02/18	0	0.00	2	32.05	32.00	-2	8,776	-0.02%
2019/02/15	7	32.66	6	32.81	32.45	1	8,974	0.01%
2019/02/14	7	32.96	0	0.00	32.95	7	9,148	0.08%
2019/02/13	0	0.00	5	32.70	33.00	-5	9,185	-0.05%
2019/02/12	0	0.00	15	32.75	32.40	-15	9,372	-0.16%
2019/01/30	23	32.66	10	32.15	32.15	13	9,556	0.14%
2019/01/29	1	32.35	23	32.38	32.45	-22	9,548	-0.23%
2019/01/28	9	32.01	21	32.17	32.10	-12	9,420	-0.13%
2019/01/25	2	30.40	15	30.50	30.80	-13	9,325	-0.14%
2019/01/24	2	29.93	1	30.15	29.90	1	9,306	0.01%
2019/01/23	2	29.35	1	29.70	29.85	1	9,333	0.01%
2019/01/22	0	0.00	1	29.85	29.40	-1	9,377	-0.01%
2019/01/21	2	29.60	0	0.00	29.75	2	9,400	0.02%
2019/01/18	1	29.10	1	29.35	29.55	0	9,444	0.00%
2019/01/17	1	29.20	0	0.00	29.20	1	9,525	0.01%
2019/01/15	0	0.00	6	30.30	30.30	-6	9,452	-0.06%
2019/01/11	8	29.85	2	30.25	29.55	6	9,515	0.06%
2019/01/10	11	31.11	1	31.15	30.70	10	9,456	0.11%
2019/01/09	2	29.85	6	30.54	30.55	-4	9,464	-0.04%
2019/01/08	5	30.26	4	30.23	29.80	1	9,483	0.01%
2019/01/07	0	0.00	1	29.70	29.60	-1	9,469	-0.01%
2019/01/04	17	29.31	0	0.00	29.00	17	9,580	0.18%
2019/01/03	1	30.40	1	30.90	30.30	0	9,665	0.00%
2019/01/02	0	0.00	3	30.30	30.25	-3	9,698	-0.03%
2018/12/28	3	30.15	0	0.00	30.15	3	9,760	0.03%
2018/12/27	4	31.04	1	30.65	30.25	3	9,932	0.03%
2018/12/26	0	0.00	9	30.73	30.25	-9	9,965	-0.09%
2018/12/25	5	29.87	0	0.00	30.25	5	10,109	0.05%
2018/12/24	4	30.40	4	30.30	30.30	0	10,397	0.00%
2018/12/22	3	30.10	0	0.00	30.05	3	10,402	0.03%
2018/12/21	7	29.16	16	29.65	30.50	-9	10,443	-0.09%
2018/12/20	64	30.13	19	30.30	29.70	45	10,349	0.43%
2018/12/19	1	31.85	20	32.01	31.85	-19	10,170	-0.19%
2018/12/17	9	31.95	2	31.95	32.20	7	10,053	0.07%
2018/12/14	53	32.47	13	33.13	31.85	40	10,062	0.40%
2018/12/13	44	34.83	97	35.09	33.50	-53	9,881	-0.54%
2018/12/12	9	32.25	5	32.25	32.60	4	8,813	0.05%
2018/12/11	3	32.40	13	32.03	32.00	-10	8,820	-0.11%
2018/12/10	8	31.09	4	30.63	30.70	4	8,730	0.05%
2018/12/07	16	31.64	10	31.56	31.80	6	8,751	0.07%
2018/12/06	18	31.77	3	31.35	31.70	15	8,775	0.17%
2018/12/05	4	33.05	10	32.40	32.70	-6	8,855	-0.07%
2018/12/04	17	33.49	13	33.55	33.45	4	8,873	0.05%
2018/12/03	11	32.45	29	33.65	33.50	-18	8,805	-0.20%
2018/11/30	0	0.00	5	32.00	31.70	-5	8,545	-0.06%
2018/11/29	1	31.50	0	0.00	31.50	1	8,644	0.01%
2018/11/28	9	31.93	1	31.80	31.80	8	8,697	0.09%
2018/11/27	12	32.38	41	31.92	32.40	-29	8,626	-0.34%
2018/11/26	0	0.00	11	30.35	31.45	-11	8,659	-0.13%
2018/11/23	22	30.12	26	29.87	29.85	-4	8,610	-0.05%
2018/11/22	0	0.00	4	31.85	31.50	-4	8,498	-0.05%
2018/11/21	12	30.70	4	30.93	32.25	8	8,561	0.09%
2018/11/20	11	31.63	12	31.49	31.60	-1	8,677	-0.01%
2018/11/19	19	32.33	8	32.52	32.00	11	8,643	0.13%
2018/11/16	0	0.00	5	31.54	32.00	-5	8,521	-0.06%
2018/11/15	0	0.00	1	30.65	30.40	-1	8,445	-0.01%
2018/11/14	13	30.18	19	30.06	30.40	-6	8,442	-0.07%
2018/11/13	19	27.32	20	27.49	29.30	-1	8,313	-0.01%
2018/11/12	16	29.06	100	29.00	28.20	-84	8,185	-1.03%
2018/11/09	57	27.36	19	28.09	28.30	38	8,118	0.47%
2018/11/08	40	27.90	3	27.90	27.90	37	8,008	0.46%
2018/11/07	5	24.95	5	25.40	25.40	0	7,820	0.00%
2018/11/06	8	24.81	8	24.90	24.95	0	7,996	0.00%
2018/11/05	2	26.15	0	0.00	26.05	2	8,003	0.02%
2018/11/02	13	27.04	20	25.99	26.30	-7	8,026	-0.09%
2018/11/01	11	25.25	9	24.50	25.30	2	7,918	0.03%
2018/10/31	11	24.31	14	24.01	24.40	-3	7,903	-0.04%
2018/10/30	3	23.33	1	23.15	23.50	2	7,954	0.03%
2018/10/29	1	22.50	2	22.65	22.95	-1	8,015	-0.01%
2018/10/26	6	22.45	7	22.55	22.55	-1	8,112	-0.01%
2018/10/25	2	22.05	1	22.45	22.45	1	8,115	0.01%
2018/10/22	2	23.60	2	24.05	24.40	0	8,349	0.00%
2018/10/18	5	23.62	4	23.48	23.55	1	8,974	0.01%
2018/10/16	0	0.00	2	24.80	24.50	-2	8,949	-0.02%
2018/10/15	2	24.75	2	24.50	24.50	0	9,156	0.00%
2018/10/12	51	22.65	47	23.67	24.00	4	9,258	0.04%
2018/10/11	1	23.60	4	23.83	23.60	-3	9,310	-0.03%
2018/10/09	3	26.12	3	26.17	26.20	0	9,330	0.00%
2018/10/08	4	26.80	0	0.00	26.65	4	9,758	0.04%
2018/10/05	4	25.59	0	0.00	26.20	4	9,945	0.04%
2018/10/04	19	27.83	5	28.14	28.00	14	10,587	0.13%
2018/10/03	84	28.10	82	28.07	28.20	2	11,209	0.02%
2018/10/02	159	28.60	131	28.66	28.95	28	11,130	0.25%	大買/大賣/
2018/10/01	1	31.60	0	0.00	31.50	1	10,872	0.01%
2018/09/27	9	31.80	9	31.90	31.80	0	10,889	0.00%
2018/09/26	0	0.00	1	32.30	32.05	-1	10,852	-0.01%
2018/09/25	4	31.19	5	31.28	31.30	-1	10,826	-0.01%
2018/09/21	2	31.38	4	31.28	31.05	-2	10,816	-0.02%
2018/09/20	3	31.23	4	31.55	31.55	-1	10,780	-0.01%
2018/09/19	1	32.05	2	31.85	31.30	-1	10,761	-0.01%
2018/09/17	10	32.00	10	32.40	32.00	0	10,634	0.00%
2018/09/14	9	31.97	5	31.71	32.50	4	10,701	0.04%
2018/09/13	11	31.33	1	31.80	31.65	10	10,654	0.09%
2018/09/12	4	31.71	2	31.00	31.00	2	10,627	0.02%
2018/09/11	6	30.67	26	30.81	31.95	-20	10,650	-0.19%
2018/09/10	37	32.69	2	32.40	32.05	35	10,611	0.33%
2018/09/07	1	33.45	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	1	34.60	34.50	-1	10,654	-0.01%
2018/09/05	3	34.37	1	34.40	34.50	2	10,714	0.02%
2018/09/04	15	35.99	4	36.18	36.00	11	10,692	0.10%
2018/09/03	24	35.92	24	36.02	35.80	0	10,587	0.00%
2018/08/31	75	37.02	70	37.08	36.70	5	10,639	0.05%
2018/08/30	2	36.33	1	36.35	36.20	1	10,625	0.01%
2018/08/29	3	35.93	1	36.35	35.70	2	10,814	0.02%
2018/08/28	2	35.03	3	35.28	35.50	-1	10,829	-0.01%
2018/08/27	0	0.00	4	35.39	35.15	-4	10,920	-0.04%
2018/08/24	3	33.97	3	33.67	33.80	0	10,953	0.00%
2018/08/23	4	34.35	3	34.03	34.10	1	10,966	0.01%
2018/08/22	12	33.90	10	34.06	33.75	2	10,906	0.02%
2018/08/21	5	34.79	10	35.03	35.40	-5	11,046	-0.05%
2018/08/20	19	35.46	6	34.57	34.50	13	11,315	0.11%
2018/08/17	4	36.51	4	36.00	36.00	0	11,326	0.00%
2018/08/16	8	37.04	2	37.25	36.65	6	11,348	0.05%
2018/08/15	7	37.90	49	37.78	37.90	-42	11,589	-0.36%
2018/08/13	45	35.76	5	35.52	35.50	40	12,287	0.33%
2018/08/10	3	37.62	3	37.55	37.55	0	12,187	0.00%
2018/08/09	7	39.12	1	39.15	38.60	6	12,281	0.05%
2018/08/08	5	38.60	4	38.55	38.60	1	12,387	0.01%
2018/08/07	1	38.50	1	38.85	38.85	0	12,422	0.00%
2018/08/06	5	38.45	1	38.45	38.35	4	12,517	0.03%
2018/08/03	6	38.20	7	38.79	39.00	-1	12,550	-0.01%
2018/08/02	2	37.90	2	38.15	37.65	0	12,638	0.00%
2018/07/30	11	39.15	2	39.85	38.85	9	13,019	0.07%
2018/07/27	64	39.81	55	39.87	40.05	9	12,973	0.07%
2018/07/26	1	40.20	28	40.50	40.70	-27	12,803	-0.21%
2018/07/25	3	38.53	4	39.00	37.90	-1	12,359	-0.01%
2018/07/24	0	0.00	2	38.08	38.30	-2	12,307	-0.02%
2018/07/23	1	37.85	0	0.00	37.60	1	12,360	0.01%
2018/07/20	1	38.40	14	37.61	38.35	-13	12,460	-0.10%
2018/07/19	24	37.24	5	37.20	37.15	19	12,298	0.15%
2018/07/18	19	37.79	3	38.67	37.80	16	12,405	0.13%
2018/07/17	12	38.44	17	38.44	38.90	-5	12,362	-0.04%
2018/07/16	14	38.66	17	38.60	38.65	-3	12,343	-0.02%
2018/07/13	11	38.25	13	37.54	37.05	-2	11,991	-0.02%
2018/07/12	74	37.42	100	37.36	37.55	-26	11,975	-0.22%
2018/07/11	15	35.99	39	35.96	37.15	-24	11,380	-0.21%
2018/07/10	1	33.35	3	33.50	33.80	-2	10,879	-0.02%
2018/07/09	14	31.49	2	31.25	31.25	12	10,996	0.11%
2018/07/06	18	31.04	1	31.55	31.20	17	11,464	0.15%
2018/07/05	0	0.00	1	32.90	32.25	-1	11,945	-0.01%
2018/07/03	2	32.40	0	0.00	32.10	2	13,006	0.02%
2018/06/29	6	33.90	6	34.20	33.90	0	13,399	0.00%
2018/06/28	0	0.00	1	33.35	33.70	-1	13,502	-0.01%
2018/06/26	8	33.19	6	33.20	33.30	2	13,867	0.01%
2018/06/25	3	34.00	4	34.71	33.80	-1	13,903	-0.01%
2018/06/22	0	0.00	3	33.40	33.20	-3	13,990	-0.02%
2018/06/21	0	0.00	1	33.50	33.50	-1	14,047	-0.01%
2018/06/20	11	33.11	2	33.40	32.60	9	14,114	0.06%
2018/06/19	5	34.12	1	34.05	33.75	4	14,119	0.03%
2018/06/15	4	35.33	20	35.44	35.20	-16	14,158	-0.11%
2018/06/14	3	35.30	6	35.08	34.85	-3	14,071	-0.02%
2018/06/13	23	35.16	0	0.00	34.70	23	14,041	0.16%
2018/06/12	6	35.88	5	36.00	35.45	1	14,084	0.01%
2018/06/11	45	36.04	62	35.95	35.40	-17	13,952	-0.12%
2018/06/08	0	0.00	40	35.69	35.85	-40	13,940	-0.29%
2018/06/07	85	35.39	65	35.45	35.20	20	13,820	0.14%
2018/06/06	64	35.71	31	35.77	35.70	33	13,746	0.24%
2018/06/05	4	35.94	1	36.00	35.75	3	13,586	0.02%
2018/06/04	55	36.82	43	36.91	36.30	12	13,518	0.09%
2018/06/01	4	35.15	21	35.80	36.20	-17	13,373	-0.13%
2018/05/31	4	34.43	0	0.00	34.25	4	13,216	0.03%
2018/05/30	8	34.44	1	34.40	34.40	7	13,214	0.05%
2018/05/29	12	35.42	11	35.24	35.20	1	13,382	0.01%
2018/05/28	2	35.00	129	34.48	34.90	-127	13,185	-0.96%	大賣/鉅額交易
2018/05/25	69	33.64	5	33.50	33.10	64	12,886	0.50%
2018/05/24	18	34.05	16	34.17	34.00	2	12,837	0.02%
2018/05/23	107	34.16	83	34.43	34.05	24	12,805	0.19%	大買/
2018/05/22	129	33.92	192	34.17	35.20	-63	12,626	-0.50%	大買/大賣/
2018/05/21	4	31.55	38	31.77	32.00	-34	12,098	-0.28%
2018/05/18	6	30.90	10	31.27	30.60	-4	11,960	-0.03%
2018/05/17	30	30.85	20	30.70	30.85	10	11,992	0.08%
2018/05/16	73	32.12	28	32.09	31.50	45	12,003	0.37%
2018/05/15	4	32.30	0	0.00	31.90	4	12,099	0.03%
2018/05/14	20	32.25	25	32.20	31.75	-5	12,428	-0.04%
2018/05/11	19	31.39	14	31.46	31.50	5	12,508	0.04%
2018/05/10	11	32.12	14	32.00	32.20	-3	12,735	-0.02%
2018/05/09	49	31.22	47	31.24	31.40	2	13,108	0.02%
2018/05/08	6	31.14	34	31.59	31.55	-28	14,501	-0.19%
2018/05/07	235	31.80	153	31.80	31.20	82	14,808	0.55%	大買/大賣/
2018/05/04	1	33.60	4	33.58	33.10	-3	14,713	-0.02%
2018/05/03	2	33.40	10	33.10	33.10	-8	14,648	-0.05%
2018/05/02	10	32.70	30	33.20	33.00	-20	14,712	-0.14%
2018/04/30	7	32.72	5	33.07	33.05	2	14,683	0.01%
2018/04/27	14	32.24	15	32.59	32.30	-1	14,913	-0.01%
2018/04/26	16	33.34	8	33.85	32.00	8	15,227	0.05%
2018/04/25	26	34.70	7	34.74	34.50	19	15,131	0.13%
2018/04/24	26	33.68	28	34.28	34.00	-2	15,052	-0.01%
2018/04/23	26	34.12	40	34.50	33.60	-14	14,844	-0.09%
2018/04/20	339	34.90	285	35.05	34.65	54	14,749	0.37%	大買/大賣/
2018/04/19	155	35.10	159	35.38	35.00	-4	14,655	-0.03%	大買/大賣/
2018/04/18	59	34.81	52	35.07	34.70	7	14,658	0.05%
2018/04/17	66	36.16	67	36.30	35.50	-1	14,648	-0.01%
2018/04/16	4	36.84	89	37.36	37.60	-85	14,689	-0.58%
2018/04/13	62	35.92	63	36.08	36.30	-1	14,611	-0.01%
2018/04/12	78	36.45	150	36.67	36.20	-72	14,567	-0.49%	大賣/
2018/04/11	378	37.02	242	36.92	35.30	136	14,156	0.96%	大買/大賣/鉅額交易
2018/04/10	432	38.30	411	38.47	38.20	21	13,821	0.15%	大買/大賣/
2018/04/09	406	41.42	316	41.46	40.50	90	13,502	0.67%	大買/大賣/
2018/04/03	13	45.82	0	0.00	45.00	13	13,180	0.10%
2018/04/02	4	49.20	0	0.00	48.95	4	12,886	0.03%
2018/03/30	5	48.20	22	49.79	50.00	-17	12,756	-0.13%
2018/03/28	2	49.55	3	48.90	48.90	-1	12,459	-0.01%
2018/03/27	35	49.99	51	49.79	49.85	-16	12,570	-0.13%
2018/03/26	9	48.11	10	48.20	48.40	-1	12,396	-0.01%
2018/03/22	4	48.55	1	48.35	48.55	3	12,284	0.02%
2018/03/21	6	48.40	7	48.68	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	1	47.15	47.60	-1	12,144	-0.01%
2018/03/19	4	46.80	7	47.02	46.90	-3	12,264	-0.02%
2018/03/16	11	46.42	23	46.42	47.10	-12	12,420	-0.10%
2018/03/13	0	0.00	1	45.85	46.00	-1	12,882	-0.01%
2018/03/12	0	0.00	7	46.43	45.60	-7	13,218	-0.05%
2018/03/09	12	45.67	24.3	45.67	45.95	-12.3	13,279	-0.09%
2018/03/07	27	44.96	19	45.16	44.15	8	13,213	0.06%
2018/03/06	23	45.05	25	45.22	45.50	-2	13,345	-0.01%
2018/03/05	17	44.62	2	44.70	44.30	15	13,349	0.11%
2018/03/02	34	44.50	26	44.55	44.55	8	13,462	0.06%
2018/03/01	7	46.24	2	46.55	46.10	5	13,309	0.04%
2018/02/27	4	47.76	22	48.20	47.25	-18	13,353	-0.13%
2018/02/26	34	47.89	9	48.18	47.60	25	13,472	0.19%
2018/02/23	56	47.95	52	48.12	47.80	4	13,931	0.03%
2018/02/22	75	48.68	60	48.77	48.10	15	14,128	0.11%
2018/02/21	10	47.89	13	48.18	50.50	-3	14,260	-0.02%
2018/02/12	6	46.71	6	46.46	46.15	0	14,596	0.00%
2018/02/09	41	46.65	25	46.78	46.50	16	15,312	0.10%
2018/02/08	13	47.70	8	48.29	47.50	5	16,522	0.03%
2018/02/07	26	49.13	23	49.32	49.00	3	17,249	0.02%
2018/02/06	51	46.00	63	45.74	46.50	-12	17,155	-0.07%
2018/02/05	45	48.01	25	48.34	48.50	20	16,883	0.12%
2018/02/02	45	50.33	31	50.47	49.70	14	16,783	0.08%
2018/02/01	161	52.58	151	53.19	51.40	10	16,594	0.06%	大買/大賣/
2018/01/31	135	54.95	113	55.27	53.10	22	16,249	0.14%	大買/大賣/
2018/01/30	17	53.71	34	53.43	53.10	-17	14,707	-0.12%
2018/01/29	9	51.39	22	51.69	51.50	-13	14,188	-0.09%
2018/01/26	1	49.80	2	50.05	49.85	-1	14,070	-0.01%
2018/01/25	5	50.09	1	49.90	49.50	4	14,094	0.03%
2018/01/24	2	50.40	2	50.90	51.20	0	14,062	0.00%
2018/01/23	23	51.62	6	51.80	50.30	17	14,143	0.12%
2018/01/22	18	51.10	30.4	50.70	53.40	-12.4	13,899	-0.09%
2018/01/18	5	48.36	3	48.68	47.35	2	13,612	0.01%
2018/01/17	5	48.77	1	49.40	48.30	4	13,689	0.03%
2018/01/16	6	48.11	1	48.35	48.15	5	13,914	0.04%
2018/01/15	5	48.90	0	0.00	48.60	5	13,971	0.04%
2018/01/12	6	50.97	6	50.83	49.95	0	13,983	0.00%
2018/01/11	7	49.81	22	49.97	49.45	-15	13,887	-0.11%
2018/01/10	2	48.70	17	48.36	49.40	-15	13,737	-0.11%
2018/01/09	3	46.60	6	46.96	46.90	-3	13,549	-0.02%
2018/01/08	6	46.98	14	47.22	47.50	-8	13,458	-0.06%
2018/01/05	2	45.28	2	46.15	46.30	0	13,568	0.00%
2018/01/04	18	45.96	11	46.08	45.80	7	13,668	0.05%
2018/01/03	184	45.29	183	45.63	46.35	1	13,721	0.01%	大買/大賣/
2018/01/02	15	45.90	0	0.00	45.55	15	13,633	0.11%