南電 (8046)-彰銀券商分點個股進出

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

南電

(8046)

可現股當沖

股價
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419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

南電 (8046)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/11/22	0	0.00	1	125.50	125.00	-1	2,045	-0.05%
2024/11/20	0	0.00	7	126.00	126.00	-7	2,142	-0.33%
2024/11/06	0	0.00	5.5	124.00	124.50	-5.5	2,153	-0.26%
2024/11/04	1	125.00	0	0.00	124.50	1	2,268	0.04%
2024/10/22	1	141.00	0	0.00	140.50	1	2,631	0.04%
2024/10/18	0	0.00	1	137.00	133.50	-1	2,654	-0.04%
2024/10/17	0	0.00	1	137.50	136.50	-1	2,735	-0.04%
2024/10/15	0	0.00	2	137.00	137.00	-2	3,038	-0.07%
2024/10/11	1	134.50	0	0.00	134.50	1	3,255	0.03%
2024/10/08	1	136.50	0	0.00	136.50	1	3,460	0.03%
2024/10/04	1	136.50	0	0.00	136.50	1	3,481	0.03%
2024/09/27	1	142.00	0	0.00	142.50	1	3,532	0.03%
2024/09/23	0	0.00	1	139.00	140.00	-1	3,650	-0.03%
2024/09/20	0.1	138.50	0	0.00	137.00	0.1	3,711	0.00%
2024/09/13	0	0.00	2	133.00	134.00	-2	3,883	-0.05%
2024/09/12	0	0.00	1	127.00	127.50	-1	3,913	-0.03%
2024/09/09	0	0.00	1	123.00	125.50	-1	3,939	-0.03%
2024/09/06	0	0.00	1	128.00	127.50	-1	3,941	-0.03%
2024/09/05	3	131.50	4	130.00	128.00	-1	3,961	-0.03%
2024/09/03	2	143.75	0	0.00	142.00	2	3,926	0.05%
2024/08/28	1	146.00	0	0.00	145.50	1	4,012	0.02%
2024/08/23	0	0.00	1	145.50	147.00	-1	4,616	-0.02%
2024/08/14	0	0.00	1	146.50	148.50	-1	4,632	-0.02%
2024/08/13	1	145.00	0	0.00	145.00	1	4,636	0.02%
2024/08/12	1	146.00	1	147.50	147.50	0	4,658	0.00%
2024/08/02	2	158.75	0	0.00	156.00	2	4,442	0.05%
2024/07/31	0	0.00	1	166.50	166.00	-1	4,324	-0.02%
2024/07/26	0	0.00	1	177.50	178.00	-1	4,172	-0.02%
2024/07/22	1	177.00	1	181.00	176.50	0	4,128	0.00%
2024/07/19	1.5	185.17	1	186.50	183.00	0.5	4,112	0.01%
2024/07/18	0	0.00	1	191.50	191.00	-1	4,196	-0.02%
2024/07/17	1	195.00	3	194.33	195.50	-2	4,227	-0.05%
2024/07/16	1	183.00	0	0.00	183.50	1	4,060	0.02%
2024/07/12	4	188.00	2	188.00	189.00	2	4,033	0.05%
2024/07/11	0	0.00	16	182.00	186.50	-16	3,931	-0.41%
2024/07/10	5	176.50	0	0.00	176.50	5	3,790	0.13%
2024/07/09	8.3	179.76	1	181.50	179.00	7.3	3,798	0.19%
2024/07/08	5	184.00	2	184.25	184.00	3	3,766	0.08%
2024/07/05	1	184.00	0	0.00	183.50	1	3,769	0.03%
2024/07/02	1.4	179.65	0	0.00	178.50	1.4	3,730	0.04%
2024/07/01	2	183.25	0	0.00	182.50	2	3,712	0.05%
2024/06/28	1.4	186.26	0	0.00	186.00	1.4	3,695	0.04%
2024/06/25	1	186.00	0	0.00	187.00	1	3,625	0.03%
2024/06/24	1	194.00	0	0.00	191.50	1	3,537	0.03%
2024/06/18	1	196.50	0	0.00	196.50	1	3,350	0.03%
2024/06/17	0	0.00	2	195.50	195.50	-2	3,359	-0.06%
2024/06/14	1	197.00	2	196.00	194.00	-1	3,378	-0.03%
2024/06/12	3	191.50	3	192.50	191.00	0	3,401	0.00%
2024/06/11	1	193.00	0	0.00	191.00	1	3,377	0.03%
2024/06/07	0	0.00	1	194.50	194.50	-1	3,371	-0.03%
2024/06/06	1	190.00	0	0.00	189.50	1	3,358	0.03%
2024/06/05	0.1	194.00	0	0.00	191.00	0.1	3,350	0.00%
2024/06/04	0.1	197.00	0	0.00	197.00	0.1	3,341	0.00%
2024/06/03	1	197.00	0	0.00	197.00	1	3,348	0.03%
2024/05/31	1	195.50	1	200.50	195.50	0	3,320	0.00%
2024/05/29	1	207.00	2	209.25	207.00	-1	2,959	-0.03%
2024/05/28	1	194.00	1	194.00	202.00	0	2,753	0.00%
2024/05/23	0.1	188.50	0	0.00	189.00	0.1	2,818	0.00%
2024/05/20	0	0.00	0	188.50	187.00	0	2,844	0.00%
2024/05/17	1	191.00	0.4	192.00	190.00	0.6	2,858	0.02%
2024/05/15	0	0.00	0.3	185.00	191.00	-0.3	2,889	-0.01%
2024/05/14	0	0.00	10	189.00	190.00	-10	2,847	-0.35%
2024/05/13	0	0.00	1	191.00	190.50	-1	2,844	-0.04%
2024/05/10	0	0.00	1.1	186.64	190.00	-1.1	2,841	-0.04%
2024/05/09	0	0.00	0.1	188.00	186.50	-0.1	2,839	-0.01%
2024/04/30	1	189.00	0	0.00	187.00	1	2,855	0.04%
2024/04/29	0	0.00	9	189.00	190.50	-9	2,864	-0.31%
2024/04/26	2	187.50	0	0.00	188.00	2	2,872	0.07%
2024/04/25	0	0.00	2	188.75	188.00	-2	2,880	-0.07%
2024/04/24	11	190.68	0	0.00	194.50	11	2,849	0.39%
2024/04/23	4	183.88	2	185.00	185.00	2	2,742	0.07%
2024/04/19	2	174.00	0	0.00	171.50	2	2,634	0.08%
2024/04/18	0	0.00	1	180.50	179.00	-1	2,557	-0.04%
2024/04/17	1	182.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	0	0.00	3	187.50	185.00	-3	2,493	-0.12%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/03	1	210.50	1	209.00	209.00	0	2,805	0.00%
2024/04/01	1	209.93	0	0.00	209.50	1	2,812	0.04%
2024/03/29	0	199.50	0	0.00	200.50	0	2,785	0.00%
2024/03/28	0	200.00	0	201.00	198.00	0	2,778	0.00%
2024/03/20	0	211.50	0	0.00	212.50	0	3,096	0.00%
2024/03/19	1	211.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	0	205.50	0	0.00	211.00	0	3,115	0.00%
2024/03/15	0	0.00	0.2	203.00	202.00	-0.2	3,110	-0.01%
2024/03/12	1	209.00	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0.1	208.00	0	0.00	207.50	0.1	3,199	0.00%
2024/03/06	1	205.50	0	0.00	206.00	1	3,388	0.03%
2024/03/01	0	0.00	4	210.75	210.50	-4	3,459	-0.12%
2024/02/29	1	208.00	0	0.00	211.50	1	3,458	0.03%
2024/02/27	7	213.14	0	0.00	210.50	7	3,424	0.20%
2024/02/23	0	0.00	0.4	223.00	221.50	-0.4	3,390	-0.01%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	229.00	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0.4	230.00	0	0.00	229.50	0.4	3,414	0.01%
2024/02/19	1	229.50	15	230.50	230.50	-14	3,454	-0.41%
2024/02/05	0	0.00	8	224.81	225.50	-8	3,451	-0.23%
2024/02/02	0	0.00	10	227.00	227.50	-10	3,491	-0.29%
2024/01/31	0.6	227.50	12	227.50	227.00	-11.5	3,579	-0.32%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	0.5	225.50	0	0.00	224.50	0.5	3,778	0.01%
2024/01/24	0.5	227.00	0	0.00	225.50	0.5	3,781	0.01%
2024/01/23	1	226.50	1	227.00	227.50	0	3,825	0.00%
2024/01/22	1	225.50	2	225.00	225.00	-1	3,827	-0.03%
2024/01/12	0	229.50	0	0.00	229.00	0	3,882	0.00%
2024/01/11	0.5	229.00	0	0.00	228.00	0.5	3,931	0.01%
2024/01/08	0	0.00	1	227.50	224.50	-1	3,978	-0.03%
2024/01/05	4.1	228.87	3	229.83	227.00	1.1	3,914	0.03%
2024/01/04	7	234.93	2.2	232.04	231.00	4.8	3,860	0.13%
2024/01/02	1	249.00	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0.1	251.50	0	0.00	251.50	0.1	3,818	0.00%
2023/12/22	1.5	242.50	0	0.00	241.50	1.5	3,974	0.04%
2023/12/21	5	244.50	0	0.00	244.50	5	3,952	0.13%
2023/12/20	0	0.00	2	245.50	245.50	-2	3,964	-0.05%
2023/12/15	1	251.00	0	0.00	252.50	1	4,052	0.02%
2023/12/14	0	0.00	1	251.00	252.00	-1	4,078	-0.02%
2023/12/13	1	250.50	1	248.50	250.00	0	4,157	0.00%
2023/12/11	1	252.50	0	0.00	252.50	1	4,415	0.02%
2023/12/06	0.2	250.50	0	0.00	249.00	0.2	4,527	0.01%
2023/12/05	2	253.75	8	255.00	252.50	-6	4,476	-0.13%
2023/12/04	1	244.50	0	0.00	250.50	1	4,364	0.02%
2023/11/16	1	236.50	1	238.00	238.50	0	4,271	0.00%
2023/11/13	0	0.00	1.1	233.93	230.50	-1.1	4,221	-0.03%
2023/11/10	0.1	229.50	0	0.00	228.00	0.1	4,226	0.00%
2023/11/08	1	231.50	0	0.00	231.00	1	4,201	0.02%
2023/11/06	3	237.00	0.1	236.00	237.00	2.9	4,201	0.07%
2023/11/03	0.1	235.00	0	0.00	232.50	0.1	4,199	0.00%
2023/11/02	0	0.00	0.1	244.50	243.00	-0.1	4,130	0.00%
2023/11/01	0.1	238.50	0	0.00	240.00	0.1	4,126	0.00%
2023/10/30	0	0.00	0.1	232.00	232.00	-0.1	4,263	0.00%
2023/10/27	0.1	232.50	0	0.00	233.50	0.1	4,309	0.00%
2023/10/26	1	235.00	1	229.00	229.00	0	4,322	0.00%
2023/10/25	3	237.50	0	0.00	238.00	3	4,282	0.07%
2023/10/24	2	237.00	0	0.00	238.00	2	4,327	0.05%
2023/10/20	6	239.25	0	0.00	239.50	6	4,398	0.14%
2023/10/19	8	242.69	1	251.00	242.50	7	4,421	0.16%
2023/10/17	6	255.25	0.1	257.00	255.50	5.9	4,458	0.13%
2023/10/16	0.1	254.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	4	257.00	0	0.00	257.00	4	4,789	0.08%
2023/10/12	2	257.50	0.1	257.50	256.50	1.9	4,835	0.04%
2023/10/11	0.1	258.50	1	258.50	260.00	-0.9	4,923	-0.02%
2023/10/06	0.1	254.00	8.1	252.51	251.50	-8	5,040	-0.16%
2023/10/05	0.1	261.50	0.1	262.00	260.50	0	5,050	0.00%
2023/10/04	0	256.50	0	0.00	264.00	0	5,058	0.00%
2023/10/03	0.1	267.67	0.1	267.50	262.00	0.1	5,070	0.00%
2023/09/28	0.1	268.00	5	267.50	266.50	-4.9	5,182	-0.10%
2023/09/26	1	267.00	1.1	264.43	263.00	-0.1	5,193	0.00%
2023/09/25	0.1	270.00	0	0.00	269.00	0.1	5,186	0.00%
2023/09/22	4	258.25	7	265.79	267.00	-3	5,138	-0.06%
2023/09/21	0	0.00	4	260.63	263.50	-4	5,088	-0.08%
2023/09/20	11	266.09	0	0.00	260.50	11	5,100	0.22%
2023/09/19	11	274.27	5.3	271.73	271.00	5.7	5,047	0.11%
2023/09/18	16	274.88	0	0.00	272.50	16	4,983	0.32%
2023/09/15	0	0.00	8.2	269.89	272.00	-8.2	4,889	-0.17%
2023/09/12	1	258.50	6.1	257.91	260.50	-5.1	4,689	-0.11%
2023/09/08	11	249.18	10	249.35	249.00	1	4,791	0.02%
2023/09/07	10	249.50	15	249.83	250.00	-5	4,860	-0.10%
2023/09/06	10	250.00	10	248.25	249.00	0	4,890	0.00%
2023/09/05	10	248.50	5	248.50	248.00	5	4,945	0.10%
2023/09/04	0	0.00	1	244.50	250.00	-1	5,054	-0.02%
2023/09/01	6	241.25	10	242.30	243.00	-4	5,138	-0.08%
2023/08/31	10	243.00	10	242.25	241.50	0	5,234	0.00%
2023/08/30	10.2	245.96	5	244.00	243.00	5.2	5,299	0.10%
2023/08/29	12	244.04	6	243.75	244.00	6	5,405	0.11%
2023/08/28	0	0.00	7	236.86	236.50	-7	5,416	-0.13%
2023/08/25	8	234.75	5	232.00	231.00	3	5,489	0.05%
2023/08/24	6	237.42	1.3	236.73	239.50	4.7	5,579	0.08%
2023/08/22	3	229.33	0	0.00	229.50	3	5,872	0.05%
2023/08/18	0.5	235.00	0	0.00	231.00	0.5	6,247	0.01%
2023/08/17	1	232.00	0	0.00	236.50	1	6,326	0.02%
2023/08/16	1	237.00	1	239.00	236.00	0	6,441	0.00%
2023/08/14	2	230.25	0	0.00	232.00	2	6,639	0.03%
2023/08/10	8	239.63	5	242.50	238.50	3	6,828	0.04%
2023/08/09	0	0.00	1.1	246.30	247.00	-1.1	6,830	-0.02%
2023/08/08	0.3	246.00	4	245.50	245.00	-3.8	6,867	-0.05%
2023/08/07	2	253.00	4	251.38	250.50	-2	6,877	-0.03%
2023/08/04	2.1	251.44	4	252.00	252.50	-1.9	6,923	-0.03%
2023/08/02	4	251.25	2	251.50	251.50	2	7,040	0.03%
2023/08/01	1	249.00	1	254.00	249.50	0	7,091	0.00%
2023/07/31	1	248.00	1	248.50	248.00	0	7,135	0.00%
2023/07/28	0.3	254.50	0	0.00	254.50	0.3	7,229	0.00%
2023/07/27	0.3	252.00	0	0.00	250.00	0.3	7,271	0.00%
2023/07/26	1	258.00	0	0.00	254.50	1	7,344	0.01%
2023/07/25	1	261.00	0	0.00	258.00	1	7,480	0.01%
2023/07/24	0	0.00	4	262.00	261.50	-4	7,518	-0.05%
2023/07/19	0.2	270.00	0	0.00	266.50	0.2	7,723	0.00%
2023/07/18	0	0.00	6.1	273.61	275.50	-6.1	7,678	-0.08%
2023/07/17	0	0.00	1	265.00	262.50	-1	7,491	-0.01%
2023/07/14	1	270.50	3	268.00	266.00	-2	7,540	-0.03%
2023/07/13	5	265.40	7.1	264.87	264.50	-2.1	7,468	-0.03%
2023/07/12	2	251.75	4	254.00	254.50	-2	7,352	-0.03%
2023/07/07	5	249.50	0	0.00	246.50	5	7,447	0.07%
2023/07/06	5.1	256.87	2	262.00	255.50	3.1	7,352	0.04%
2023/07/04	4	263.25	0	0.00	262.00	4	7,334	0.05%
2023/07/03	2	269.50	2	269.00	270.00	0	7,384	0.00%
2023/06/30	2.1	262.10	0	0.00	264.00	2.1	7,531	0.03%
2023/06/29	0	0.00	2	262.50	262.50	-2	7,637	-0.03%
2023/06/28	5	265.00	0	0.00	262.00	5	7,679	0.07%
2023/06/27	2	268.75	1	269.00	268.50	1	7,779	0.01%
2023/06/26	0	0.00	2	275.75	275.00	-2	7,818	-0.03%
2023/06/20	0	0.00	104	280.92	281.50	-104	8,127	-1.28%	大賣/鉅額交易
2023/06/19	2	278.50	21	279.93	278.00	-19	8,249	-0.23%
2023/06/16	5	278.60	74	280.84	279.50	-69	8,322	-0.83%
2023/06/15	12	282.54	511	281.34	281.00	-499	8,296	-6.01%	大賣/鉅額交易
2023/06/14	53	294.91	25	295.50	293.50	28	8,249	0.34%
2023/06/13	201	291.38	0	0.00	293.00	201	8,253	2.44%	大買/鉅額交易
2023/06/12	203	283.63	1	285.00	286.00	202	8,243	2.45%	大買/鉅額交易
2023/06/09	104.1	281.79	0	0.00	284.50	104.1	8,308	1.25%	大買/鉅額交易
2023/06/08	154	285.26	0	0.00	282.00	154	8,401	1.83%	大買/鉅額交易
2023/06/07	28	291.21	4	293.00	290.00	24	8,463	0.28%
2023/06/06	3	297.83	0	0.00	296.50	3	8,514	0.04%
2023/06/05	0	0.00	1	309.00	305.00	-1	8,504	-0.01%
2023/06/02	0	0.00	1	306.00	308.00	-1	8,495	-0.01%
2023/06/01	1	300.50	1	300.00	298.50	0	8,464	0.00%
2023/05/31	4	297.50	3	301.83	303.00	1	8,667	0.01%
2023/05/30	4	295.00	2	293.75	294.00	2	8,725	0.02%
2023/05/29	1	300.00	4	299.63	302.50	-3	8,686	-0.03%
2023/05/26	2	308.00	0	0.00	303.00	2	8,597	0.02%
2023/05/25	0	0.00	3.1	303.87	302.50	-3.1	8,464	-0.04%
2023/05/24	0	0.00	3	286.50	292.00	-3	8,223	-0.04%
2023/05/22	1	292.00	0	0.00	281.50	1	8,079	0.01%
2023/05/19	1	292.00	6	291.17	293.00	-5	7,965	-0.06%
2023/05/18	1	289.00	0	0.00	285.50	1	7,929	0.01%
2023/05/17	5	287.60	4	291.50	286.50	1	7,927	0.01%
2023/05/16	1	289.00	1	291.00	288.50	0	7,854	0.00%
2023/05/12	0	0.00	1	286.00	287.00	-1	7,789	-0.01%
2023/05/11	1	278.00	1	282.50	278.00	0	7,758	0.00%
2023/05/10	1	283.50	1	283.50	282.50	0	7,761	0.00%
2023/05/08	0	0.00	1	283.00	281.00	-1	7,773	-0.01%
2023/05/05	1	278.50	3	274.83	277.50	-2	7,758	-0.03%
2023/05/04	0	0.00	1	269.50	272.50	-1	7,857	-0.01%
2023/05/03	0	0.00	1	274.00	276.00	-1	7,900	-0.01%
2023/05/02	0	0.00	1	277.50	277.50	-1	7,915	-0.01%
2023/04/28	1	273.50	2	274.50	274.50	-1	7,942	-0.01%
2023/04/27	3	267.33	0	0.00	266.50	3	7,815	0.04%
2023/04/26	1	265.00	0	0.00	269.00	1	7,812	0.01%
2023/04/25	2	259.00	1	267.00	258.00	1	7,838	0.01%
2023/04/24	1	257.50	3	265.50	268.50	-2	7,743	-0.03%
2023/04/21	3	258.83	1	260.50	260.00	2	7,734	0.03%
2023/04/20	3	256.17	0	0.00	255.00	3	7,732	0.04%
2023/04/19	6	259.83	0	0.00	254.00	6	7,858	0.08%
2023/04/18	0	0.00	1	263.50	263.00	-1	7,907	-0.01%
2023/04/17	1	261.00	2	263.25	264.50	-1	8,079	-0.01%
2023/04/14	6	262.83	0	0.00	263.00	6	8,253	0.07%
2023/04/13	13	266.81	1	269.50	264.00	12	8,265	0.15%
2023/04/12	5	271.80	0	0.00	274.50	5	8,201	0.06%
2023/04/11	2	277.50	0	0.00	274.00	2	8,246	0.02%
2023/04/10	4	272.63	1	276.00	275.50	3	8,270	0.04%
2023/04/07	0	0.00	1	274.50	274.00	-1	8,272	-0.01%
2023/04/06	8	273.19	0	0.00	274.50	8	8,283	0.10%
2023/03/31	2	283.50	2	286.00	283.00	0	8,310	0.00%
2023/03/30	1	280.00	0	0.00	281.00	1	8,315	0.01%
2023/03/29	2	272.00	1	271.50	272.00	1	8,478	0.01%
2023/03/28	1	278.50	3	277.00	273.50	-2	8,836	-0.02%
2023/03/27	0	0.00	4	284.00	285.50	-4	8,862	-0.05%
2023/03/24	78	287.81	2	288.25	286.50	76	9,014	0.84%
2023/03/21	0	0.00	3	265.67	269.00	-3	8,944	-0.03%
2023/03/17	0	0.00	1	264.00	261.00	-1	9,094	-0.01%
2023/03/16	0	0.00	1.1	259.91	259.00	-1.1	9,229	-0.01%
2023/03/15	2	263.25	1	262.00	259.50	1	9,580	0.01%
2023/03/14	4	261.88	1	261.50	260.00	3	9,712	0.03%
2023/03/13	2	256.00	2	263.00	266.00	0	9,889	0.00%
2023/03/10	1	264.00	0.5	262.50	260.00	0.5	9,931	0.01%
2023/03/09	0	0.00	2	266.50	266.50	-2	10,174	-0.02%
2023/03/08	0	0.00	1	260.50	263.00	-1	10,063	-0.01%
2023/03/07	1.1	257.64	3	258.50	258.50	-1.9	10,084	-0.02%
2023/03/06	0	0.00	1	262.50	261.00	-1	10,128	-0.01%
2023/03/03	2	259.75	3	260.17	259.00	-1	10,261	-0.01%
2023/03/02	2	247.25	5.1	246.86	250.50	-3.1	10,165	-0.03%
2023/03/01	1	233.50	1	235.00	240.50	0	10,116	0.00%
2023/02/24	1	235.00	0	0.00	235.00	1	10,158	0.01%
2023/02/23	1	240.00	1	243.00	243.00	0	10,183	0.00%
2023/02/22	2	243.00	2	240.50	240.00	0	10,408	0.00%
2023/02/21	2	244.00	1	245.00	247.00	1	10,602	0.01%
2023/02/20	1.1	248.31	0	0.00	244.00	1.1	10,845	0.01%
2023/02/17	2	245.00	0.1	246.50	245.50	1.9	11,153	0.02%
2023/02/16	1	244.50	1	246.00	247.50	0	11,793	0.00%
2023/02/15	3	235.83	3	238.83	244.00	0	11,900	0.00%
2023/02/14	5	238.60	1	238.00	238.50	4	11,952	0.03%
2023/02/13	1	235.50	1	233.00	233.00	0	12,322	0.00%
2023/02/10	0	0.00	1	238.00	237.00	-1	12,572	-0.01%
2023/02/08	3	244.33	1	245.00	244.00	2	12,976	0.02%
2023/02/06	3	240.83	3	241.83	239.00	0	13,207	0.00%
2023/02/03	1	259.00	1	259.00	255.00	0	13,161	0.00%
2023/02/02	4.5	258.94	1	260.50	264.50	3.5	13,207	0.03%
2023/02/01	3	256.17	6	253.17	255.50	-3	13,225	-0.02%
2023/01/31	1	246.50	3	243.17	243.00	-2	13,197	-0.02%
2023/01/30	5	240.90	1	242.00	246.00	4	13,404	0.03%
2023/01/17	0	0.00	1	235.00	234.50	-1	13,495	-0.01%
2023/01/13	0	0.00	1	234.50	230.00	-1	14,000	-0.01%
2023/01/12	3	233.33	2	233.25	232.00	1	14,152	0.01%
2023/01/11	2	236.25	3	236.50	234.00	-1	14,447	-0.01%
2023/01/10	2	232.75	6	233.92	236.50	-4	14,660	-0.03%
2023/01/09	2	233.50	1	235.00	236.00	1	14,843	0.01%
2023/01/06	2	223.50	0	0.00	227.50	2	14,819	0.01%
2023/01/05	4	221.25	2	219.75	219.50	2	14,815	0.01%
2023/01/04	2	227.25	1	222.00	223.00	1	14,728	0.01%
2022/12/30	1	233.00	20	229.00	227.00	-19	14,732	-0.13%
2022/12/29	1	227.50	1	228.50	231.00	0	14,768	0.00%
2022/12/28	3	236.17	1	234.50	231.50	2	14,913	0.01%
2022/12/27	2	241.50	0	0.00	238.00	2	15,074	0.01%
2022/12/26	1	239.50	1.1	238.00	237.00	-0.1	15,149	0.00%
2022/12/23	3.1	239.09	3	241.33	242.00	0.1	15,276	0.00%
2022/12/22	2	242.50	8	238.19	243.00	-6	15,283	-0.04%
2022/12/21	3	239.67	1.1	236.86	237.00	1.9	15,279	0.01%
2022/12/20	7.1	242.62	2	244.00	241.50	5.1	15,189	0.03%
2022/12/19	1	263.00	1	255.00	257.00	0	14,930	0.00%
2022/12/16	11	262.55	2	260.25	260.00	9	14,855	0.06%
2022/12/15	2	272.75	2	273.25	274.00	0	14,757	0.00%
2022/12/14	7	270.79	6	273.67	274.00	1	14,743	0.01%
2022/12/13	2	275.68	0	0.00	270.00	2	14,790	0.01%
2022/12/12	0	0.00	1	282.00	281.00	-1	14,675	-0.01%
2022/12/09	3	287.00	4	283.13	281.50	-1	14,751	-0.01%
2022/12/08	1	278.50	10	280.10	287.00	-9	14,641	-0.06%
2022/12/07	12.1	288.47	4	288.13	278.50	8.1	14,622	0.06%
2022/12/06	2	306.25	3	311.66	304.50	-1	14,293	-0.01%
2022/12/05	5.1	307.95	1	312.50	310.50	4.1	14,155	0.03%
2022/12/02	2	291.25	0.1	295.00	295.50	2	13,957	0.01%
2022/12/01	2	289.50	3.1	286.98	286.50	-1.1	13,977	-0.01%
2022/11/30	2	268.25	2	268.25	269.50	0	13,656	0.00%
2022/11/29	6	268.00	2	268.00	267.00	4	13,768	0.03%
2022/11/25	1	277.50	2	275.00	271.00	-1	14,066	-0.01%
2022/11/24	0	0.00	5	267.40	270.00	-5	13,891	-0.04%
2022/11/23	2	261.00	11	264.55	259.00	-9	13,814	-0.07%
2022/11/22	1	257.50	1	259.00	262.00	0	13,857	0.00%
2022/11/21	10	261.50	0	0.00	261.00	10	13,867	0.07%
2022/11/18	4	264.25	4	260.50	258.00	0	13,855	0.00%
2022/11/17	1	271.00	6	270.50	267.50	-5	13,777	-0.04%
2022/11/16	2.1	267.60	1	268.00	272.50	1.1	13,810	0.01%
2022/11/15	1	266.00	1	268.00	270.50	0	13,909	0.00%
2022/11/14	4	267.63	3	264.33	263.00	1	13,834	0.01%
2022/11/11	1	256.50	0	0.00	256.50	1	13,368	0.01%
2022/11/10	4	232.75	4	233.25	233.50	0	13,309	0.00%
2022/11/09	1	230.50	2	232.75	234.50	-1	13,340	-0.01%
2022/11/08	1	220.00	11	219.95	219.00	-10	13,260	-0.08%
2022/11/07	12	216.96	2	217.50	214.50	10	13,156	0.08%
2022/11/04	1	211.50	0	0.00	217.00	1	13,147	0.01%
2022/11/03	2	214.75	2	215.25	217.00	0	12,958	0.00%
2022/11/02	2	210.00	3	212.33	217.50	-1	12,985	-0.01%
2022/11/01	4	211.38	3	211.00	208.50	1	12,849	0.01%
2022/10/31	0.1	212.00	0	0.00	211.50	0.1	12,874	0.00%
2022/10/28	2	206.50	3	208.50	208.50	-1	12,879	-0.01%
2022/10/27	0	0.00	3	204.83	207.00	-3	12,750	-0.02%
2022/10/26	4	203.63	3	200.17	199.50	1	12,741	0.01%
2022/10/25	3	208.17	12	208.92	207.00	-9	12,665	-0.07%
2022/10/24	4	208.00	9	207.11	207.50	-5	12,654	-0.04%
2022/10/21	10	195.50	0	0.00	195.00	10	12,710	0.08%
2022/10/20	2	198.25	2	200.25	199.50	0	12,735	0.00%
2022/10/19	4	205.38	2	207.75	205.00	2	12,665	0.02%
2022/10/18	1	201.50	0	0.00	201.00	1	12,497	0.01%
2022/10/14	0	0.00	0.7	195.50	195.50	-0.7	12,509	-0.01%
2022/10/13	2	183.50	1	189.00	178.00	1	12,619	0.01%
2022/10/12	1	188.50	2	190.75	189.00	-1	12,571	-0.01%
2022/10/11	1	195.00	4	188.00	187.50	-3	12,616	-0.02%
2022/10/07	3	205.50	1	207.00	204.00	2	12,604	0.02%
2022/10/06	2	204.25	2	201.50	207.00	0	12,628	0.00%
2022/10/05	2	200.00	1	202.50	200.50	1	12,668	0.01%
2022/10/04	1	193.00	1	192.50	198.00	0	12,570	0.00%
2022/09/30	1	189.00	1	187.00	189.00	0	12,630	0.00%
2022/09/29	1	187.50	0	0.00	186.00	1	12,684	0.01%
2022/09/27	0	0.00	2	194.00	200.00	-2	12,759	-0.02%
2022/09/26	0	0.00	2	197.00	193.00	-2	12,737	-0.02%
2022/09/22	1	209.50	1	207.00	207.00	0	12,698	0.00%
2022/09/21	0	0.00	33	216.56	216.00	-33	12,641	-0.26%
2022/09/20	55	218.19	0	0.00	220.50	55	12,644	0.43%
2022/09/19	1	223.00	1	222.50	222.00	0	12,513	0.00%
2022/09/16	3	223.33	3	222.33	221.50	0	12,492	0.00%
2022/09/15	2	229.75	1	229.50	228.00	1	12,403	0.01%
2022/09/14	2	229.25	4	228.88	229.50	-2	12,408	-0.02%
2022/09/13	1	242.50	1	239.50	240.00	0	12,285	0.00%
2022/09/12	2	248.75	0	0.00	246.50	2	12,262	0.02%
2022/09/08	4	243.88	2	243.00	242.00	2	12,336	0.02%
2022/09/07	2	238.00	1	246.50	242.00	1	12,397	0.01%
2022/09/06	1	252.00	2	250.75	250.50	-1	12,319	-0.01%
2022/09/05	6	250.00	8	248.44	247.50	-2	12,305	-0.02%
2022/09/02	4	246.25	3	245.33	243.00	1	12,206	0.01%
2022/09/01	7	253.14	1	249.00	244.50	6	12,032	0.05%
2022/08/31	1	268.50	0	0.00	270.50	1	11,794	0.01%
2022/08/30	0	0.00	1	268.00	267.50	-1	11,767	-0.01%
2022/08/29	3	261.50	2	264.00	266.50	1	11,715	0.01%
2022/08/26	2	282.50	2	279.75	278.00	0	11,605	0.00%
2022/08/25	2	275.50	2	275.50	276.00	0	11,562	0.00%
2022/08/24	14	272.11	16	270.69	270.00	-2	11,603	-0.02%
2022/08/23	1	281.50	3	280.17	274.00	-2	11,453	-0.02%
2022/08/22	12	295.63	3	297.17	288.00	9	11,245	0.08%
2022/08/19	1	295.50	1	295.00	295.00	0	10,925	0.00%
2022/08/18	66	277.56	2	280.75	281.50	64	10,763	0.59%
2022/08/17	2	278.25	2	277.00	278.00	0	10,705	0.00%
2022/08/16	0	0.00	3	279.33	277.00	-3	10,591	-0.03%
2022/08/15	2	269.75	2	281.25	282.00	0	10,432	0.00%
2022/08/12	0	0.00	1	262.50	261.50	-1	10,094	-0.01%
2022/08/11	3	254.67	1	256.50	254.00	2	9,930	0.02%
2022/08/10	3	246.50	0	0.00	245.50	3	9,778	0.03%
2022/08/09	1	249.50	0	0.00	249.00	1	9,654	0.01%
2022/08/05	0	0.00	1	245.00	244.00	-1	9,468	-0.01%
2022/08/03	1	237.50	1	233.00	234.00	0	9,176	0.00%
2022/07/29	0	0.00	2	241.50	240.50	-2	8,840	-0.02%
2022/07/28	1	241.00	0	0.00	238.50	1	8,673	0.01%
2022/07/27	1	258.00	1	261.50	263.50	0	8,248	0.00%
2022/07/26	2	261.25	0.5	257.50	254.50	1.5	7,993	0.02%
2022/07/25	2.1	276.38	0	0.00	272.00	2.1	7,811	0.03%
2022/07/22	3	282.67	3	282.00	278.50	0	7,679	0.00%
2022/07/21	3	274.50	0	0.00	282.00	3	7,498	0.04%
2022/07/20	0	0.00	1	261.00	266.50	-1	7,230	-0.01%
2022/07/19	0.5	255.00	1	255.50	253.00	-0.5	7,063	-0.01%
2022/07/18	2	257.75	2	260.75	259.00	0	7,012	0.00%
2022/07/15	1	248.00	1	252.50	253.50	0	6,872	0.00%
2022/07/14	1	245.50	0	0.00	247.00	1	6,744	0.01%
2022/07/13	105	249.45	105	245.32	242.00	0	6,583	0.00%	大買/大賣/
2022/07/12	0	0.00	2	238.00	238.50	-2	6,465	-0.03%
2022/07/11	21	250.69	20	249.50	248.50	1	6,373	0.02%
2022/07/08	3	259.00	1	261.50	262.00	2	6,216	0.03%
2022/07/05	0	0.00	1	246.00	247.00	-1	5,761	-0.02%
2022/07/04	1	253.50	0	0.00	244.00	1	5,570	0.02%
2022/06/28	2	288.25	0	0.00	289.50	2	5,134	0.04%
2022/06/20	0	0.00	51	306.72	299.00	-51	4,812	-1.06%
2022/06/16	1	322.00	0	0.00	316.00	1	4,613	0.02%
2022/06/15	1	327.00	0	0.00	329.50	1	4,489	0.02%
2022/06/14	0	0.00	5	340.00	343.00	-5	4,421	-0.11%
2022/06/10	1	363.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	5	371.00	10	370.75	372.00	-5	4,350	-0.11%
2022/06/01	2.2	374.28	0	0.00	371.00	2.2	4,385	0.05%
2022/05/30	1	390.50	0	0.00	395.00	1	4,324	0.02%
2022/05/26	0.1	368.00	5	371.50	368.00	-4.9	4,372	-0.11%
2022/05/25	6	381.67	0	0.00	381.00	6	4,314	0.14%
2022/05/24	6	382.17	0	0.00	380.00	6	4,219	0.14%
2022/05/20	1	402.50	0	0.00	401.50	1	4,207	0.02%
2022/05/11	2	397.75	5	397.80	391.00	-3	4,229	-0.07%
2022/05/09	5	398.50	0	0.00	395.00	5	4,273	0.12%
2022/05/04	11	399.68	1	408.50	398.50	10	4,312	0.23%
2022/04/28	3	401.50	1	397.00	395.00	2	4,424	0.05%
2022/04/27	0	0.00	2	391.00	409.00	-2	4,415	-0.05%
2022/04/26	1	403.00	0	0.00	406.00	1	4,382	0.02%
2022/04/25	0.5	406.84	0	0.00	406.50	0.5	4,401	0.01%
2022/04/22	0.5	443.50	0	0.00	434.50	0.5	4,379	0.01%
2022/04/19	1	451.50	0	0.00	449.00	1	4,421	0.02%
2022/04/18	1	441.00	1	439.50	440.50	0	4,468	0.00%
2022/04/15	1.4	442.86	0	0.00	441.00	1.4	4,550	0.03%
2022/04/13	1.7	461.96	1	464.00	466.00	0.7	4,553	0.02%
2022/04/12	1	455.50	1	456.50	454.00	0	4,575	0.00%
2022/04/11	14.2	461.23	10	455.80	455.00	4.2	4,551	0.09%
2022/04/08	3	503.33	1	500.15	498.00	2	4,520	0.04%
2022/04/06	6	510.67	0	0.00	516.00	6	4,446	0.13%
2022/03/30	4	537.00	14	540.00	537.00	-10	4,433	-0.23%
2022/03/25	1	515.00	0	0.00	518.00	1	4,437	0.02%
2022/03/23	0	0.00	2	517.00	514.00	-2	4,439	-0.05%
2022/03/22	0	0.00	0.1	490.50	490.00	-0.1	4,435	0.00%
2022/03/21	1	481.50	0	0.00	488.50	1	4,483	0.02%
2022/03/16	1	465.00	1	456.00	460.00	0	4,481	0.00%
2022/03/15	21.1	461.31	20	462.43	458.50	1.1	4,464	0.02%
2022/03/14	1.2	478.00	0	0.00	485.00	1.2	4,419	0.03%
2022/03/11	1.1	487.36	0	0.00	489.00	1.1	4,433	0.02%
2022/03/09	1	482.50	1	487.00	486.50	0	4,471	0.00%
2022/03/08	1.2	485.38	0	0.00	475.50	1.2	4,524	0.03%
2022/03/07	5.2	499.60	0.1	501.00	494.50	5.1	4,516	0.11%
2022/03/04	1	538.00	0	0.00	547.00	1	4,550	0.02%
2022/03/02	0	0.00	1	550.00	548.00	-1	4,631	-0.02%
2022/03/01	0	0.00	1.1	540.67	539.00	-1.1	4,670	-0.02%
2022/02/25	0	0.00	0.1	525.00	524.00	-0.1	4,634	0.00%
2022/02/23	0	0.00	1	526.00	529.00	-1	4,578	-0.02%
2022/02/22	1	519.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	0.1	534.00	0	0.00	533.00	0.1	4,628	0.00%
2022/02/17	1	526.00	0	0.00	525.00	1	4,648	0.02%
2022/02/15	0.1	502.00	0	0.00	502.00	0.1	4,807	0.00%
2022/02/09	0	0.00	2.1	523.63	526.00	-2.1	5,105	-0.04%
2022/02/08	2	500.00	0.1	503.84	506.00	2	5,149	0.04%
2022/01/25	0.1	481.00	0	0.00	477.00	0.1	5,410	0.00%
2022/01/19	0.1	520.00	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	0	0.00	0.1	544.00	545.00	-0.1	5,860	0.00%
2022/01/17	0	0.00	1	527.00	528.00	-1	5,876	-0.02%
2022/01/12	0	0.00	1	520.00	505.00	-1	6,150	-0.02%
2022/01/11	0	0.00	1	518.00	509.00	-1	6,285	-0.02%
2022/01/10	5.2	525.94	1	519.00	517.00	4.2	6,323	0.07%
2021/12/23	0	0.00	2	579.00	573.00	-2	7,209	-0.03%
2021/12/15	2	569.50	0	0.00	575.00	2	7,603	0.03%
2021/12/13	0	0.00	1	574.00	574.00	-1	7,668	-0.01%
2021/12/10	1	572.00	0	0.00	572.00	1	7,717	0.01%
2021/12/06	3	586.33	0	0.00	581.00	3	7,771	0.04%
2021/12/01	3	609.67	1	608.00	608.00	2	8,101	0.02%
2021/11/30	1	621.00	0	0.00	626.00	1	8,105	0.01%
2021/11/26	1	590.00	0	0.00	585.00	1	8,084	0.01%
2021/11/25	0	0.00	2	571.00	579.00	-2	8,020	-0.02%
2021/11/24	1	567.00	0	0.00	566.00	1	8,127	0.01%
2021/11/23	0	0.00	1	549.00	558.00	-1	8,264	-0.01%
2021/11/18	1	549.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	1	558.00	0	0.00	560.00	1	8,526	0.01%
2021/11/15	0	0.00	1	583.00	562.00	-1	8,567	-0.01%
2021/11/12	1	587.00	1	571.00	574.00	0	8,598	0.00%
2021/11/10	2	549.00	1	553.00	555.00	1	8,532	0.01%
2021/11/09	1	551.00	2.1	542.49	542.00	-1.1	8,549	-0.01%
2021/11/05	1	533.00	0	0.00	558.00	1	8,506	0.01%
2021/11/03	1	531.00	1	520.00	530.00	0	8,376	0.00%
2021/11/02	1	527.00	1	540.00	526.00	0	8,331	0.00%
2021/11/01	1	502.00	0	0.00	514.00	1	8,267	0.01%
2021/10/29	1	470.00	1	475.00	490.50	0	8,313	0.00%
2021/10/28	1	468.00	1	466.00	465.50	0	8,216	0.00%
2021/10/27	0	0.00	2	468.25	470.50	-2	8,151	-0.02%
2021/10/22	1	440.50	2	440.00	440.50	-1	8,096	-0.01%
2021/10/21	1	437.00	0	0.00	430.00	1	8,048	0.01%
2021/10/20	1	451.50	1	446.00	456.50	0	8,036	0.00%
2021/10/19	0	0.00	1	436.00	450.50	-1	7,971	-0.01%
2021/10/14	1	406.00	0	0.00	392.50	1	7,727	0.01%
2021/10/13	1	394.50	0	0.00	393.00	1	7,675	0.01%
2021/10/08	1	433.50	0	0.00	430.00	1	7,639	0.01%
2021/10/05	0	0.00	1	394.00	425.00	-1	7,507	-0.01%
2021/10/04	1	431.00	1	409.00	401.50	0	7,422	0.00%
2021/09/30	0	0.00	1	437.00	435.00	-1	7,545	-0.01%
2021/09/29	2	419.00	0	0.00	419.00	2	7,446	0.03%
2021/09/27	1	471.00	0	0.00	461.00	1	7,334	0.01%
2021/09/23	1	452.00	1	465.00	469.50	0	7,221	0.00%
2021/09/22	1	441.50	1	443.50	443.00	0	7,174	0.00%
2021/09/15	1	437.00	2	439.50	448.50	-1	7,272	-0.01%
2021/09/14	1	437.50	1	441.00	444.00	0	7,355	0.00%
2021/09/13	1	426.50	0	0.00	434.00	1	7,539	0.01%
2021/09/10	1	422.00	2	430.75	433.00	-1	7,642	-0.01%
2021/09/08	1	411.00	0	0.00	410.00	1	7,719	0.01%
2021/09/06	0	0.00	3	447.00	453.50	-3	7,514	-0.04%
2021/09/03	0	0.00	1	427.00	427.00	-1	7,378	-0.01%
2021/09/02	1	413.00	7	419.82	413.00	-6	7,455	-0.08%
2021/09/01	1	423.50	2	428.50	426.00	-1	7,564	-0.01%
2021/08/30	1	420.98	1	418.00	420.50	0	7,856	0.00%
2021/08/27	1	408.00	5	401.09	413.00	-4	7,882	-0.05%
2021/08/26	1	381.46	1	381.00	379.50	0	7,929	0.00%
2021/08/25	3	386.50	1	382.00	387.50	2	7,950	0.03%
2021/08/23	1	380.00	1	384.50	387.00	0	8,053	0.00%
2021/08/20	1	371.50	0	0.00	365.00	1	8,070	0.01%
2021/08/19	2	367.00	0	0.00	360.00	2	8,102	0.02%
2021/08/16	1	368.00	0	0.00	375.50	1	8,285	0.01%
2021/08/13	1	386.00	0	0.00	380.00	1	8,408	0.01%
2021/08/11	1	398.00	0	0.00	385.00	1	8,478	0.01%
2021/08/09	1	406.00	1	406.50	402.50	0	9,021	0.00%
2021/08/05	0	0.00	3	412.67	414.50	-3	9,399	-0.03%
2021/08/04	2.1	410.02	1	423.00	396.00	1.1	9,662	0.01%
2021/08/03	1	400.00	0	0.00	405.50	1	9,629	0.01%
2021/08/02	1	405.00	1	389.00	389.50	0	9,681	0.00%
2021/07/30	2	396.50	1	399.50	397.00	1	9,818	0.01%
2021/07/29	0	0.00	2	413.00	416.00	-2	9,932	-0.02%
2021/07/28	2	380.00	4	387.75	383.50	-2	9,954	-0.02%
2021/07/27	1	377.00	0	0.00	375.50	1	10,059	0.01%
2021/07/26	3	384.17	0	0.00	385.50	3	10,058	0.03%
2021/07/23	1	420.00	0	0.00	391.50	1	10,051	0.01%
2021/07/22	1	428.00	1	426.50	427.50	0	10,131	0.00%
2021/07/20	1	425.50	7	422.29	418.50	-6	10,396	-0.06%
2021/07/19	2	427.50	1	420.00	420.00	1	10,432	0.01%
2021/07/16	1	422.00	1	427.00	436.00	0	10,488	0.00%
2021/07/13	0	0.00	2	434.25	420.00	-2	10,581	-0.02%
2021/07/12	1	432.00	0	0.00	428.00	1	10,654	0.01%
2021/07/09	12	416.29	3.1	428.07	418.00	8.9	10,783	0.08%
2021/07/08	2	428.25	2	428.25	419.00	0	10,861	0.00%
2021/07/07	0	0.00	1	423.50	424.50	-1	10,779	-0.01%
2021/07/05	0	0.00	1	403.00	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	1	391.00	391.50	-1	10,733	-0.01%
2021/07/01	1	383.00	2	378.25	379.00	-1	10,827	-0.01%
2021/06/30	2	384.75	1	385.00	389.50	1	10,896	0.01%
2021/06/29	2	388.75	0	0.00	389.00	2	11,072	0.02%
2021/06/23	1	398.00	1	391.50	394.00	0	11,434	0.00%
2021/06/22	0	0.00	2.5	384.90	387.00	-2.5	11,496	-0.02%
2021/06/21	0	0.00	1	361.00	358.50	-1	11,504	-0.01%
2021/06/17	0	0.00	2	351.25	354.50	-2	11,625	-0.02%
2021/06/16	1	340.50	0	0.00	340.50	1	11,770	0.01%
2021/06/11	1	349.00	1	345.50	345.50	0	12,086	0.00%
2021/06/10	0.5	351.50	1	351.50	348.50	-0.5	12,066	0.00%
2021/06/09	2	361.25	15	358.83	361.50	-13	12,014	-0.11%
2021/06/08	2	360.25	3	355.00	350.00	-1	12,086	-0.01%
2021/06/07	1	361.00	4	348.75	352.00	-3	12,149	-0.02%
2021/06/04	0	0.00	1	339.00	341.00	-1	12,164	-0.01%
2021/06/03	0	0.00	4	335.75	335.50	-4	12,286	-0.03%
2021/06/01	2	331.00	1	326.56	326.00	1	12,809	0.01%
2021/05/31	5	325.05	2	328.25	330.50	3	12,903	0.02%
2021/05/28	0	0.00	0.1	316.00	313.00	-0.1	12,973	0.00%
2021/05/27	0	0.00	3	312.00	318.00	-3	13,120	-0.02%
2021/05/26	3	318.00	0	0.00	318.00	3	13,659	0.02%
2021/05/25	2	327.50	1	330.00	323.00	1	13,888	0.01%
2021/05/24	3.1	317.75	2	319.50	322.50	1.1	14,179	0.01%
2021/05/21	1	309.50	2	309.25	315.00	-1	14,241	-0.01%
2021/05/18	6	316.50	0	0.00	310.00	6	14,420	0.04%
2021/05/17	2	290.00	2	289.25	302.00	0	14,416	0.00%
2021/05/14	8	298.94	8	294.94	290.00	0	14,577	0.00%
2021/05/13	2	276.50	7	273.21	283.50	-5	14,722	-0.03%
2021/05/12	6	273.00	6	269.92	268.50	0	14,720	0.00%
2021/05/11	3	285.50	2	290.25	279.50	1	14,604	0.01%
2021/05/07	0	0.00	4	318.00	318.00	-4	14,693	-0.03%
2021/05/06	0	0.00	2	305.00	305.00	-2	14,811	-0.01%
2021/05/05	2	292.75	1	299.50	289.00	1	14,962	0.01%
2021/05/04	1	293.00	16	304.91	308.00	-15	15,155	-0.10%
2021/05/03	18	303.08	0	0.00	298.50	18	15,361	0.12%
2021/04/28	1	319.50	4	318.50	316.00	-3	15,722	-0.02%
2021/04/27	3	301.17	4	308.50	307.50	-1	15,651	-0.01%
2021/04/26	12	309.13	2	311.00	305.50	10	15,604	0.06%
2021/04/23	0	0.00	2	322.00	324.50	-2	15,471	-0.01%
2021/04/22	16	325.09	11	322.32	315.50	5	15,551	0.03%
2021/04/21	3	318.67	2	320.50	316.00	1	15,609	0.01%
2021/04/20	5	318.90	5	317.70	320.50	0	15,797	0.00%
2021/04/19	3	321.00	1	322.00	319.50	2	15,976	0.01%
2021/04/16	2	331.75	2	332.75	332.50	0	16,094	0.00%
2021/04/15	4	330.25	4	333.63	341.50	0	16,156	0.00%
2021/04/14	1	315.00	2	315.75	315.50	-1	16,343	-0.01%
2021/04/13	4	324.50	3	327.67	320.00	1	16,600	0.01%
2021/04/12	2	335.25	1.1	326.82	323.00	0.9	17,156	0.01%
2021/04/09	4	336.63	4	337.00	334.50	0	17,408	0.00%
2021/04/08	1	333.00	0	0.00	332.50	1	17,517	0.01%
2021/04/07	5	340.90	0	0.00	340.50	5	17,676	0.03%
2021/04/06	1	356.50	1.1	351.06	351.00	-0.1	17,697	0.00%
2021/04/01	3	358.00	4	350.13	351.50	-1	17,728	-0.01%
2021/03/31	2	349.00	3	350.00	354.00	-1	17,659	-0.01%
2021/03/30	1	339.50	2	350.00	356.00	-1	17,607	-0.01%
2021/03/29	4	341.63	1.1	332.09	332.00	2.9	17,594	0.02%
2021/03/26	2	326.75	5	335.20	335.50	-3	17,648	-0.02%
2021/03/25	2	338.50	1	341.50	318.00	1	17,696	0.01%
2021/03/24	8	326.44	12	327.54	326.00	-4	17,729	-0.02%
2021/03/23	5	315.60	10	324.05	305.50	-5	17,862	-0.03%
2021/03/22	0	0.00	1	304.00	306.50	-1	17,897	-0.01%
2021/03/19	1	307.50	1	309.50	307.00	0	18,207	0.00%
2021/03/18	2	309.50	3	310.17	312.50	-1	18,415	-0.01%
2021/03/17	1.1	298.89	1	299.50	299.00	0.1	19,046	0.00%
2021/03/12	12	298.92	9	295.94	292.00	3	19,332	0.02%
2021/03/11	0	0.00	2	288.50	293.00	-2	19,290	-0.01%
2021/03/10	7	285.43	9	282.44	283.50	-2	19,312	-0.01%
2021/03/09	9.1	274.06	8	273.56	273.50	1.1	19,378	0.01%
2021/03/08	15	295.53	15	293.30	279.50	0	19,323	0.00%
2021/03/05	15	289.67	20	287.60	295.00	-5	19,253	-0.03%
2021/03/04	5	277.70	4	280.75	278.50	1	19,494	0.01%
2021/03/03	10	279.75	5	281.30	280.50	5	20,089	0.02%
2021/03/02	5	298.50	2	291.00	291.00	3	20,206	0.01%
2021/02/26	12	309.42	13	304.96	299.00	-1	20,621	0.00%
2021/02/25	7	309.79	3	316.67	306.00	4	20,571	0.02%
2021/02/24	14	306.36	15	310.97	295.00	-1	20,482	0.00%
2021/02/23	7	286.43	3	288.33	286.00	4	20,111	0.02%
2021/02/22	8	298.94	4	299.00	294.50	4	20,077	0.02%
2021/02/19	2	295.00	3	291.00	290.00	-1	20,068	0.00%
2021/02/18	4	289.63	0	0.00	288.00	4	20,471	0.02%
2021/02/17	17	285.59	16.1	285.53	286.50	0.9	20,394	0.00%
2021/02/05	16	261.88	18	267.08	265.00	-2	20,323	-0.01%
2021/02/04	5.1	248.51	10	251.40	254.00	-4.9	20,022	-0.02%
2021/02/02	5	241.90	8	245.25	246.00	-3	20,266	-0.01%
2021/01/29	12	241.21	12	234.17	226.00	0	20,282	0.00%
2021/01/28	4	234.38	1	235.00	236.00	3	20,453	0.01%
2021/01/27	2	244.50	4	247.88	248.00	-2	20,900	-0.01%
2021/01/26	1	239.00	2	242.75	238.00	-1	20,689	0.00%
2021/01/25	6	242.25	2	230.25	233.50	4	20,465	0.02%
2021/01/22	0	0.00	2	242.00	253.50	-2	20,285	-0.01%
2021/01/21	2	223.50	2	228.25	230.50	0	20,632	0.00%
2021/01/19	1	226.50	1	219.50	221.00	0	20,942	0.00%
2021/01/15	0	0.00	2	220.00	219.00	-2	21,070	-0.01%
2021/01/14	1	223.50	3	223.17	224.00	-2	21,183	-0.01%
2021/01/13	5	225.30	0	0.00	220.00	5	21,377	0.02%
2021/01/12	1	221.00	2	221.25	222.00	-1	21,255	0.00%
2021/01/11	0	0.00	1	222.00	221.00	-1	21,231	0.00%
2021/01/08	2	215.00	5	213.60	216.00	-3	21,161	-0.01%
2021/01/07	5	214.20	4	214.00	212.50	1	21,266	0.00%
2021/01/06	3	210.33	3	211.67	205.50	0	21,103	0.00%
2021/01/05	22	204.89	11	208.64	209.00	11	20,767	0.05%
2021/01/04	2	187.50	5	196.80	200.00	-3	20,315	-0.01%
2020/12/31	1	182.00	3	182.00	182.00	-2	20,417	-0.01%
2020/12/30	0	0.00	2	177.50	178.00	-2	20,352	-0.01%
2020/12/29	1	175.50	4	175.38	175.00	-3	20,296	-0.01%
2020/12/28	1	169.50	2	171.00	173.50	-1	20,363	0.00%
2020/12/25	5	168.30	0	0.00	168.50	5	20,484	0.02%
2020/12/24	3	173.33	0	0.00	171.50	3	20,704	0.01%
2020/12/23	0	0.00	8	175.63	176.50	-8	21,025	-0.04%
2020/12/22	4	171.50	0.1	170.00	170.00	4	21,244	0.02%
2020/12/21	1	171.50	2	173.25	177.00	-1	21,463	0.00%
2020/12/18	2	173.50	0.1	173.50	173.00	1.9	21,402	0.01%
2020/12/17	3	174.17	3	179.00	176.50	0	21,487	0.00%
2020/12/16	14	180.14	15	176.93	176.50	-1	21,308	0.00%
2020/12/15	10	174.90	5	175.40	174.50	5	21,169	0.02%
2020/12/14	17	181.71	19	184.55	186.00	-2	21,176	-0.01%
2020/12/11	5	184.60	7	185.93	173.50	-2	21,227	-0.01%
2020/12/09	1	176.00	1	179.00	177.00	0	20,964	0.00%
2020/12/08	1	179.50	3	178.83	180.00	-2	21,114	-0.01%
2020/12/07	1	173.00	1	175.50	172.50	0	21,181	0.00%
2020/12/04	2	170.25	0	0.00	169.50	2	21,257	0.01%
2020/12/03	2	168.50	2	170.25	172.00	0	21,423	0.00%
2020/12/02	0	0.00	1	177.00	177.50	-1	21,593	0.00%
2020/12/01	1	175.00	1	177.50	175.00	0	21,832	0.00%
2020/11/30	18	182.08	18	178.44	181.00	0	22,146	0.00%
2020/11/27	6	168.92	0	0.00	171.00	6	22,106	0.03%
2020/11/26	0	0.00	1	165.00	165.00	-1	21,958	0.00%
2020/11/25	2	151.00	1	157.00	150.00	1	21,831	0.00%
2020/11/24	0	0.00	5	151.30	152.50	-5	21,510	-0.02%
2020/11/23	13	142.42	13	139.58	139.00	0	21,122	0.00%
2020/11/20	1	137.00	1	138.00	138.00	0	21,154	0.00%
2020/11/19	3	136.50	0	0.00	136.50	3	21,594	0.01%
2020/11/18	1	140.50	0	0.00	140.50	1	22,024	0.00%
2020/11/17	0	0.00	6.1	141.69	144.00	-6.1	22,546	-0.03%
2020/11/16	1	136.00	0	0.00	134.50	1	22,619	0.00%
2020/11/13	1	134.50	0	0.00	133.50	1	23,023	0.00%
2020/11/11	0.1	130.00	159	131.38	130.00	-158.9	24,230	-0.66%	大賣/鉅額交易
2020/11/10	0	0.00	2	129.75	131.00	-2	24,580	-0.01%
2020/11/09	1	129.00	0	0.00	125.50	1	24,922	0.00%
2020/11/06	2	129.00	2	128.50	126.50	0	25,163	0.00%
2020/11/05	1	125.50	1	127.50	127.50	0	25,319	0.00%
2020/11/04	11	124.77	19	126.11	125.50	-8	25,317	-0.03%
2020/11/03	1	117.50	0	0.00	118.00	1	24,845	0.00%
2020/11/02	2	116.00	0	0.00	116.50	2	25,018	0.01%
2020/10/29	0.1	114.50	2	106.00	114.50	-1.9	25,690	-0.01%
2020/10/28	1	115.50	0	0.00	111.00	1	25,271	0.00%
2020/10/26	0.1	119.00	0	0.00	119.00	0.1	25,251	0.00%
2020/10/23	1	122.50	0	0.00	121.00	1	25,337	0.00%
2020/10/22	4	120.50	4	121.50	121.50	0	25,415	0.00%
2020/10/15	1	128.00	0	0.00	128.00	1	25,721	0.00%
2020/10/14	4	127.00	3	127.00	127.50	1	25,500	0.00%
2020/10/12	1	128.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	0	0.00	7	126.64	127.00	-7	25,504	-0.03%
2020/10/07	0	0.00	1	121.00	121.50	-1	25,230	0.00%
2020/10/06	1	121.50	0	0.00	121.50	1	25,325	0.00%
2020/10/05	1	119.00	0	0.00	119.50	1	25,291	0.00%
2020/09/30	1	117.50	0	0.00	118.00	1	25,190	0.00%
2020/09/28	6	118.08	0	0.00	120.50	6	24,889	0.02%
2020/09/25	1	117.00	3	117.50	113.00	-2	24,582	-0.01%
2020/09/24	7	122.50	4	123.75	119.50	3	24,484	0.01%
2020/09/23	2	127.50	1	127.50	128.00	1	24,310	0.00%
2020/09/22	0	0.00	1	132.00	127.00	-1	24,831	0.00%
2020/09/21	0	0.00	1	136.00	130.00	-1	24,943	0.00%
2020/09/18	1	133.50	0	0.00	134.50	1	24,915	0.00%
2020/09/17	1	134.00	4	134.75	136.00	-3	24,892	-0.01%
2020/09/16	22	134.55	27	132.52	133.00	-5	24,713	-0.02%
2020/09/15	2	131.00	1	130.00	129.50	1	24,499	0.00%
2020/09/14	1	126.00	0	0.00	125.50	1	24,093	0.00%
2020/09/11	3	124.67	1	123.00	123.00	2	24,262	0.01%
2020/09/10	1	126.00	3	126.50	126.00	-2	24,201	-0.01%
2020/09/08	2	133.00	0	0.00	128.00	2	24,190	0.01%
2020/09/07	3	126.83	2	126.50	126.50	1	24,242	0.00%
2020/09/04	3	138.50	2	138.25	136.50	1	24,763	0.00%
2020/09/03	1	137.00	3	136.17	138.00	-2	25,002	-0.01%
2020/09/02	0	0.00	3	134.00	131.00	-3	24,461	-0.01%
2020/09/01	0	0.00	1	120.00	132.50	-1	23,928	0.00%
2020/08/31	3	121.33	0	0.00	120.50	3	23,549	0.01%
2020/08/28	0	0.00	2	124.50	123.00	-2	23,383	-0.01%
2020/08/27	0	0.00	1	130.00	129.00	-1	23,254	0.00%
2020/08/26	1	130.00	0	0.00	131.00	1	23,598	0.00%
2020/08/25	4	131.38	9	128.22	129.00	-5	23,887	-0.02%
2020/08/24	6	131.25	3	129.50	132.00	3	23,450	0.01%
2020/08/21	54	137.19	23	139.87	140.50	31	23,067	0.13%
2020/08/20	8	133.13	9	133.61	128.00	-1	22,561	0.00%
2020/08/19	4	141.13	2	146.75	142.00	2	22,319	0.01%
2020/08/18	2	141.75	3	139.67	138.50	-1	22,087	0.00%
2020/08/17	11	141.91	6	139.92	138.50	5	22,089	0.02%
2020/08/14	27	135.24	20	138.00	144.00	7	21,462	0.03%
2020/08/13	2	137.00	158	132.89	131.00	-156	21,254	-0.73%	大賣/鉅額交易
2020/08/12	2	127.00	7	128.86	129.00	-5	21,126	-0.02%
2020/08/11	2	116.75	2	119.25	117.50	0	20,834	0.00%
2020/08/10	1	119.50	0	0.00	120.00	1	20,473	0.00%
2020/08/07	0	0.00	1	115.00	113.50	-1	20,183	0.00%
2020/08/06	16	117.38	0	0.00	118.50	16	20,065	0.08%
2020/08/05	3	117.67	3	116.50	116.00	0	19,961	0.00%
2020/08/04	1	104.50	3	111.50	111.50	-2	19,411	-0.01%
2020/08/03	2	102.00	2	102.50	101.50	0	19,281	0.00%
2020/07/31	2	99.25	3	101.00	100.00	-1	19,193	-0.01%
2020/07/30	3	100.50	2	101.00	100.00	1	19,020	0.01%
2020/07/28	0.5	96.00	1	98.00	96.10	-0.5	18,568	0.00%
2020/07/27	0.5	94.40	0	0.00	94.40	0.5	18,413	0.00%
2020/07/23	2	96.40	2	94.80	96.00	0	18,691	0.00%
2020/07/22	0	0.00	11	97.40	96.50	-11	18,608	-0.06%
2020/07/21	0	0.00	1	89.80	89.80	-1	17,942	-0.01%
2020/07/20	2	79.75	0	0.00	81.70	2	18,263	0.01%
2020/07/17	10	79.50	0	0.00	79.80	10	18,346	0.05%
2020/07/16	0	0.00	2	82.30	81.80	-2	18,413	-0.01%
2020/07/13	1	82.70	7	81.89	82.70	-6	18,653	-0.03%
2020/07/10	0	0.00	2	82.75	82.70	-2	18,846	-0.01%
2020/07/09	1	87.70	0	0.00	86.10	1	19,015	0.01%
2020/07/07	2	86.55	3	88.30	85.40	-1	19,298	-0.01%
2020/07/06	2	87.35	0	0.00	86.50	2	19,317	0.01%
2020/07/03	0	0.00	3	84.93	84.30	-3	19,427	-0.02%
2020/07/02	0	0.00	1	78.80	81.90	-1	19,400	-0.01%
2020/07/01	4	79.75	6	80.05	78.40	-2	19,314	-0.01%
2020/06/30	3	75.20	3	76.30	79.30	0	18,858	0.00%
2020/06/29	2	72.60	1	71.90	72.10	1	18,765	0.01%
2020/06/23	5	70.30	2	70.80	70.50	3	19,099	0.02%
2020/06/22	3	72.37	6	71.70	72.50	-3	19,195	-0.02%
2020/06/19	0	0.00	2	69.25	69.60	-2	19,083	-0.01%
2020/06/18	7	69.16	4	68.55	69.40	3	19,140	0.02%
2020/06/16	0	0.00	2	66.30	66.50	-2	18,966	-0.01%
2020/06/12	3	63.30	6	65.63	65.40	-3	18,726	-0.02%
2020/06/11	53	67.28	10	68.19	65.90	43	18,425	0.23%
2020/06/10	1	60.30	14	63.94	65.30	-13	17,466	-0.07%
2020/06/08	6	60.53	0	0.00	59.50	6	16,932	0.04%
2020/06/05	9	60.23	3	60.80	60.40	6	16,913	0.04%
2020/06/04	0	0.00	4	59.80	59.10	-4	16,812	-0.02%
2020/06/03	3	59.27	1	59.50	59.40	2	16,950	0.01%
2020/06/02	6	60.47	1	59.90	59.70	5	16,883	0.03%
2020/06/01	0	0.00	2	61.10	60.30	-2	16,561	-0.01%
2020/05/29	0	0.00	3	55.77	56.00	-3	16,149	-0.02%
2020/05/27	1	57.00	0	0.00	56.00	1	16,532	0.01%
2020/05/22	9	55.23	0	0.00	54.10	9	16,085	0.06%
2020/05/21	8	58.93	0	0.00	58.70	8	15,936	0.05%
2020/05/20	2	58.15	0	0.00	57.80	2	16,305	0.01%
2020/05/19	0	0.00	1	59.00	58.50	-1	16,013	-0.01%
2020/05/18	2	64.70	0	0.00	63.00	2	15,354	0.01%
2020/05/15	1	70.00	0	0.00	69.90	1	15,233	0.01%
2020/05/13	0	0.00	1	73.50	72.80	-1	15,197	-0.01%
2020/05/12	6	74.08	1	74.30	71.80	5	15,159	0.03%
2020/05/11	1	74.00	1	74.50	75.20	0	15,088	0.00%
2020/05/08	0	0.00	1	71.20	71.30	-1	14,939	-0.01%
2020/05/07	1	70.00	1	69.50	69.50	0	14,955	0.00%
2020/05/06	1	69.80	2	69.60	69.60	-1	14,843	-0.01%
2020/05/05	2	71.00	2	69.50	69.80	0	14,850	0.00%
2020/05/04	1	69.60	1	70.50	70.50	0	14,777	0.00%
2020/04/30	1	72.60	1	71.00	71.30	0	14,741	0.00%
2020/04/29	3	71.17	2	71.15	72.00	1	14,677	0.01%
2020/04/28	2	69.40	2	70.50	70.50	0	14,493	0.00%
2020/04/27	1	67.00	1	68.10	67.60	0	14,229	0.00%
2020/04/24	2	67.30	3	67.20	67.50	-1	14,120	-0.01%
2020/04/23	4	67.60	6	68.92	68.10	-2	14,001	-0.01%
2020/04/22	1	63.60	1	64.20	65.40	0	13,543	0.00%
2020/04/21	2	64.25	4	64.70	64.60	-2	13,417	-0.01%
2020/04/20	3	65.17	2	65.55	65.70	1	13,386	0.01%
2020/04/17	4	66.93	2	64.60	64.50	2	13,446	0.01%
2020/04/16	5	64.62	4	65.30	65.00	1	13,214	0.01%
2020/04/15	9	64.52	10	63.05	62.10	-1	12,910	-0.01%
2020/04/14	3	58.60	6	61.50	62.10	-3	12,508	-0.02%
2020/04/13	4	56.83	6	56.97	56.50	-2	12,269	-0.02%
2020/04/10	1	51.60	3	52.73	53.70	-2	11,965	-0.02%
2020/04/09	7	52.16	1	53.60	52.00	6	11,825	0.05%
2020/04/07	3	54.73	2	54.95	53.40	1	11,489	0.01%
2020/04/06	3	53.60	3	53.80	54.30	0	11,222	0.00%
2020/04/01	2	53.90	0	0.00	53.80	2	11,126	0.02%
2020/03/31	3	54.87	3	54.53	55.00	0	10,938	0.00%
2020/03/30	3	50.80	3	52.07	52.40	0	10,584	0.00%
2020/03/27	7	49.85	9	51.33	50.40	-2	10,329	-0.02%
2020/03/26	7	45.92	5	46.27	47.00	2	9,955	0.02%
2020/03/25	2	41.45	6	43.65	43.65	-4	9,663	-0.04%
2020/03/24	5	39.72	0	0.00	39.70	5	9,510	0.05%
2020/03/20	2	44.78	2	46.45	43.00	0	9,177	0.00%
2020/03/18	2	47.75	3	48.13	47.60	-1	8,805	-0.01%
2020/03/13	0	0.00	2	45.15	46.70	-2	8,509	-0.02%
2020/03/12	1	49.50	2	52.50	49.00	-1	8,368	-0.01%
2020/03/11	1	54.90	0	0.00	54.20	1	8,281	0.01%
2020/03/10	1	55.30	0	0.00	56.00	1	8,218	0.01%
2020/03/09	1	55.00	0	0.00	55.00	1	8,085	0.01%
2020/03/05	1	57.00	0	0.00	56.10	1	7,883	0.01%
2020/03/04	0	0.00	50	55.48	56.20	-50	7,683	-0.65%
2020/03/03	3	57.07	5	56.32	55.50	-2	7,573	-0.03%
2020/03/02	4	55.80	3	55.63	56.00	1	7,183	0.01%
2020/02/27	1	55.20	1	53.60	53.00	0	6,883	0.00%
2020/02/26	1	56.10	2	55.05	55.20	-1	6,724	-0.01%
2020/02/25	2	56.05	3	55.57	55.30	-1	6,595	-0.02%
2020/02/24	4	55.88	8	56.40	56.90	-4	6,535	-0.06%
2020/02/21	54	54.65	2	54.90	55.80	52	6,145	0.85%
2020/02/20	0	0.00	5	50.50	50.80	-5	5,405	-0.09%
2020/02/19	0	0.00	1	47.60	48.55	-1	5,207	-0.02%
2020/02/18	1	46.80	0	0.00	47.10	1	5,179	0.02%
2020/01/30	0	0.00	5	46.05	44.85	-5	6,035	-0.08%
2020/01/16	5	49.85	0	0.00	49.85	5	6,636	0.08%
2020/01/14	1	49.70	1	50.20	50.20	0	7,827	0.00%
2020/01/13	0	0.00	2	49.10	50.00	-2	7,701	-0.03%
2019/12/27	0	0.00	1	47.10	47.05	-1	8,607	-0.01%
2019/12/26	2	48.15	0	0.00	47.20	2	8,661	0.02%
2019/12/25	1	47.80	1	47.45	47.95	0	8,780	0.00%
2019/12/20	1	48.80	0	0.00	49.00	1	9,397	0.01%
2019/12/19	0	0.00	2	49.20	48.70	-2	9,519	-0.02%
2019/12/13	0	0.00	1	47.55	47.85	-1	10,535	-0.01%
2019/12/12	1	48.65	0	0.00	48.40	1	10,989	0.01%
2019/12/10	5	48.40	0	0.00	48.50	5	11,984	0.04%
2019/12/09	20	50.70	20	50.20	50.20	0	11,918	0.00%
2019/12/05	2	51.00	1	50.20	49.90	1	11,961	0.01%
2019/12/04	2	49.35	2	49.80	50.40	0	12,065	0.00%
2019/12/02	1	50.00	2	49.10	48.60	-1	12,507	-0.01%
2019/11/29	1	51.80	1	51.40	51.20	0	12,596	0.00%
2019/11/21	1	50.80	0	0.00	51.40	1	12,883	0.01%
2019/11/14	0	0.00	2	53.20	53.00	-2	13,072	-0.02%
2019/11/11	1	54.00	1	52.60	52.70	0	13,274	0.00%
2019/11/08	7	54.04	7	54.50	53.60	0	13,208	0.00%
2019/11/07	1	54.00	1	54.80	54.90	0	13,135	0.00%
2019/11/06	0	0.00	2	54.75	53.80	-2	13,146	-0.02%
2019/11/05	2	55.10	3	55.23	55.20	-1	13,168	-0.01%
2019/11/04	1	54.30	0	0.00	54.70	1	13,186	0.01%
2019/11/01	3	55.27	0	0.00	54.20	3	13,132	0.02%
2019/10/31	4	56.15	1	55.20	55.40	3	13,108	0.02%
2019/10/30	3	56.93	1	56.60	56.10	2	13,141	0.02%
2019/10/28	0	0.00	2	56.80	56.50	-2	12,829	-0.02%
2019/10/25	0	0.00	2	56.70	56.60	-2	12,785	-0.02%
2019/10/24	1	56.00	3	57.00	57.70	-2	12,690	-0.02%
2019/10/23	2	56.90	0	0.00	55.30	2	12,416	0.02%
2019/10/22	1	55.90	1	54.00	55.90	0	12,379	0.00%
2019/10/21	1	51.20	0	0.00	50.90	1	11,771	0.01%
2019/10/18	1	51.40	3	51.20	51.30	-2	11,965	-0.02%
2019/10/17	2	51.50	2	51.20	51.20	0	12,250	0.00%
2019/10/16	2	52.35	7	52.51	50.90	-5	12,597	-0.04%
2019/10/15	2	52.00	1	51.60	51.90	1	12,432	0.01%
2019/10/14	2	50.20	2	51.10	51.00	0	12,356	0.00%
2019/10/08	1	52.40	0	0.00	49.00	1	12,218	0.01%
2019/10/04	1	51.00	1	50.40	50.40	0	11,927	0.00%
2019/10/03	2	49.25	2	49.75	50.40	0	11,969	0.00%
2019/10/02	2	49.25	7	49.18	50.20	-5	11,948	-0.04%
2019/10/01	1	49.75	1	49.30	49.35	0	11,880	0.00%
2019/09/27	1	49.40	1	50.10	50.60	0	11,792	0.00%
2019/09/26	1	51.70	1	50.50	50.00	0	11,732	0.00%
2019/09/25	1	50.20	1	49.80	49.80	0	11,662	0.00%
2019/09/24	0	0.00	5	50.50	50.20	-5	11,747	-0.04%
2019/09/19	2	49.90	2	49.90	49.90	0	11,494	0.00%
2019/09/16	2	46.50	4	47.43	47.30	-2	10,652	-0.02%
2019/09/12	2	43.20	1	43.20	43.80	1	10,271	0.01%
2019/09/05	1	42.90	1	42.80	42.80	0	10,905	0.00%
2019/09/03	1	40.75	1	42.35	40.75	0	11,207	0.00%
2019/08/30	0	0.00	2	41.00	40.30	-2	11,103	-0.02%
2019/08/29	0	0.00	1	39.00	39.85	-1	11,137	-0.01%
2019/08/28	2	39.08	0	0.00	39.00	2	11,226	0.02%
2019/08/26	2	39.40	0	0.00	39.00	2	11,364	0.02%
2019/08/22	1	42.80	1	42.25	42.10	0	11,611	0.00%
2019/08/15	0	0.00	1	40.25	41.85	-1	12,377	-0.01%
2019/08/14	0	0.00	1	41.00	41.10	-1	12,382	-0.01%
2019/08/13	1	39.95	2	39.80	40.20	-1	12,351	-0.01%
2019/08/12	2	40.55	0	0.00	40.55	2	12,470	0.02%
2019/08/02	0	0.00	1	39.30	40.00	-1	12,357	-0.01%
2019/08/01	1	40.90	0	0.00	40.85	1	12,300	0.01%
2019/07/30	0	0.00	5	41.90	42.00	-5	12,355	-0.04%
2019/07/29	0	0.00	1	44.85	43.80	-1	12,241	-0.01%
2019/07/26	0	0.00	1	43.75	44.25	-1	12,174	-0.01%
2019/07/25	7	44.59	0	0.00	44.40	7	12,142	0.06%
2019/07/24	0	0.00	11	43.99	45.00	-11	12,018	-0.09%
2019/07/11	0	0.00	1	39.20	39.70	-1	11,686	-0.01%
2019/07/10	2	38.80	2	38.48	38.65	0	11,659	0.00%
2019/07/09	2	37.90	1	37.60	37.60	1	11,532	0.01%
2019/07/03	11	42.41	0	0.00	41.65	11	11,665	0.09%
2019/07/01	1	43.20	0	0.00	43.25	1	11,679	0.01%
2019/06/21	1	39.20	1	38.20	38.20	0	12,487	0.00%
2019/06/12	1	37.95	2	37.65	37.75	-1	12,018	-0.01%
2019/05/30	1	31.60	0	0.00	32.00	1	10,711	0.01%
2019/05/28	10	30.85	0	0.00	30.35	10	10,470	0.10%
2019/05/23	1	32.50	0	0.00	32.75	1	9,939	0.01%
2019/05/21	0	0.00	1	36.85	38.00	-1	9,665	-0.01%
2019/05/07	2	44.70	2	47.40	47.50	0	9,300	0.00%
2019/04/19	1	51.20	0	0.00	52.00	1	9,170	0.01%
2019/04/17	0	0.00	2	48.60	48.55	-2	8,983	-0.02%
2019/04/16	0	0.00	4	48.19	48.00	-4	8,901	-0.04%
2019/04/15	2	47.25	0	0.00	47.05	2	8,857	0.02%
2019/04/11	4	47.24	0	0.00	46.90	4	8,970	0.04%
2019/04/03	0	0.00	5	48.35	49.20	-5	8,974	-0.06%
2019/04/02	2	46.60	0	0.00	48.30	2	9,024	0.02%
2019/04/01	0	0.00	2	46.40	45.00	-2	8,933	-0.02%
2019/03/29	3	45.25	0	0.00	46.60	3	8,711	0.03%
2019/03/27	0	0.00	6	43.20	44.00	-6	8,607	-0.07%
2019/03/26	0	0.00	2.2	41.97	41.50	-2.2	8,614	-0.03%
2019/03/25	2	42.95	2	42.75	43.35	0	8,492	0.00%
2019/03/21	0	0.00	3	42.00	42.15	-3	8,721	-0.03%
2019/03/20	6	42.00	8	42.08	42.00	-2	8,977	-0.02%
2019/03/19	1	39.10	4	40.10	39.90	-3	9,202	-0.03%
2019/03/18	6	37.88	4	38.91	39.30	2	9,650	0.02%
2019/03/08	1	36.40	0	0.00	36.30	1	11,377	0.01%
2019/03/06	0	0.00	22	38.19	37.80	-22	11,975	-0.18%
2019/03/05	1	38.90	1	38.15	38.15	0	12,156	0.00%
2019/02/27	4	38.89	0	0.00	37.75	4	12,186	0.03%
2019/02/26	9	37.96	4	37.95	38.50	5	12,076	0.04%
2019/02/22	21	36.15	0	0.00	36.05	21	11,864	0.18%
2019/02/20	0	0.00	3	38.70	37.90	-3	11,865	-0.03%
2019/02/15	8	38.09	5	37.57	37.60	3	12,073	0.02%
2019/02/14	542	38.28	3	38.60	38.15	539	12,184	4.42%	大買/鉅額交易
2019/02/12	2	38.43	3	38.37	39.00	-1	12,034	-0.01%
2019/02/11	0	0.00	4	37.15	37.25	-4	12,048	-0.03%
2019/01/30	0	0.00	2	36.40	35.95	-2	12,073	-0.02%
2019/01/28	2	36.70	1	36.20	36.20	1	12,095	0.01%
2019/01/24	2	35.80	10	36.35	36.00	-8	12,023	-0.07%
2019/01/23	0	0.00	30	35.58	35.65	-30	11,935	-0.25%
2019/01/21	3	36.67	0	0.00	36.25	3	11,870	0.03%
2019/01/18	4	36.56	4	36.79	36.75	0	11,812	0.00%
2019/01/17	3	35.90	6	35.98	35.55	-3	11,648	-0.03%
2019/01/11	0	0.00	2	33.80	33.25	-2	11,357	-0.02%
2019/01/09	16	34.55	0	0.00	33.50	16	11,212	0.14%
2019/01/07	3	34.65	5	34.45	34.70	-2	10,995	-0.02%
2019/01/04	15	33.55	0	0.00	33.50	15	10,953	0.14%
2019/01/03	10	34.83	5	34.90	34.70	5	10,943	0.05%
2019/01/02	5	34.60	0	0.00	34.10	5	10,824	0.05%
2018/12/27	0	0.00	2	33.93	33.65	-2	10,850	-0.02%
2018/12/26	2	33.00	0	0.00	32.80	2	10,677	0.02%
2018/12/25	1	36.00	2	35.28	35.15	-1	10,571	-0.01%
2018/12/22	1	35.80	0	0.00	35.75	1	10,235	0.01%
2018/12/20	6	35.58	5	34.66	34.80	1	10,098	0.01%
2018/12/19	3	36.65	4	35.29	35.10	-1	9,975	-0.01%
2018/12/18	3	37.00	3	36.23	36.30	0	9,811	0.00%
2018/12/17	7	37.45	3	36.85	37.35	4	9,706	0.04%
2018/12/14	0	0.00	4.1	36.86	37.20	-4.1	9,423	-0.04%
2018/12/13	3	38.05	1	37.80	37.75	2	9,117	0.02%
2018/12/12	27	41.38	23	40.09	39.65	4	8,849	0.05%
2018/12/11	13	38.53	11	39.27	40.00	2	8,632	0.02%
2018/12/10	9	36.34	8	36.74	36.40	1	8,376	0.01%
2018/12/07	3	33.48	9	34.91	35.75	-6	8,035	-0.07%
2018/12/06	1	32.60	0	0.00	32.50	1	7,826	0.01%
2018/12/05	1	33.30	1	34.50	34.50	0	7,775	0.00%
2018/12/04	1	33.55	1	34.60	34.15	0	7,604	0.00%
2018/12/03	0	0.00	1	32.80	33.45	-1	7,323	-0.01%
2018/11/22	0	0.00	2	29.80	29.80	-2	6,320	-0.03%
2018/11/21	2	30.30	0	0.00	30.15	2	6,279	0.03%
2018/11/15	0	0.00	7	33.19	32.60	-7	6,026	-0.12%
2018/11/14	6	33.00	0	0.00	32.90	6	5,900	0.10%
2018/11/13	0	0.00	2	30.85	31.10	-2	5,631	-0.04%
2018/11/12	2	29.45	0	0.00	29.55	2	5,464	0.04%
2018/11/09	1	28.70	0	0.00	29.30	1	5,449	0.02%
2018/11/08	1	29.70	0	0.00	29.70	1	5,481	0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/10/08	0	0.00	1	27.65	26.80	-1	4,491	-0.02%
2018/10/05	0	0.00	2	29.15	28.80	-2	4,394	-0.05%
2018/10/04	2	29.70	0	0.00	29.70	2	4,309	0.05%
2018/10/03	0	0.00	2	30.50	30.85	-2	4,247	-0.05%
2018/10/01	2	30.10	0	0.00	30.10	2	4,069	0.05%
2018/09/28	0	0.00	2	29.90	30.05	-2	4,025	-0.05%
2018/09/27	2	29.40	0	0.00	29.40	2	3,937	0.05%
2018/09/26	1	30.10	10	30.00	29.90	-9	3,854	-0.23%
2018/09/19	0	0.00	1	32.80	32.90	-1	3,554	-0.03%
2018/09/18	6	33.18	1	33.00	33.00	5	3,551	0.14%
2018/09/17	4	34.63	2	34.30	34.30	2	3,421	0.06%
2018/09/14	0	0.00	15	33.48	34.00	-15	3,060	-0.49%
2018/09/13	10	33.57	1	32.50	32.60	9	2,683	0.34%
2018/09/12	20	31.90	376	31.66	31.15	-356	2,380	-14.96%	大賣/鉅額交易
2018/09/11	5	31.40	5	32.20	31.30	0	2,317	0.00%
2018/09/07	0	0.00	3	30.78	30.80	-3	2,110	-0.14%
2018/09/06	3	31.98	2	31.55	31.00	1	2,012	0.05%
2018/09/05	3	31.82	0	0.00	32.50	3	1,849	0.16%
2018/08/24	0	0.00	0.1	29.50	29.45	-0.1	1,508	-0.01%
2018/08/23	0	0.00	0.2	29.60	29.65	-0.2	1,495	-0.01%
2018/08/13	0	0.00	2	29.70	29.40	-2	1,316	-0.15%
2018/07/30	0	0.00	1	27.10	27.40	-1	1,158	-0.09%
2018/07/17	1	26.45	0	0.00	26.40	1	1,286	0.08%
2018/06/07	0	0.00	1	26.80	27.20	-1	2,252	-0.04%
2018/06/04	0.3	26.70	0	0.00	26.75	0.3	2,999	0.01%
2018/05/08	2	26.00	0	0.00	26.15	2	3,838	0.05%
2018/04/16	2	31.00	0	0.00	31.05	2	3,917	0.05%
2018/03/29	0	0.00	1	35.00	35.70	-1	3,609	-0.03%
2018/03/20	1	31.70	0	0.00	31.70	1	3,160	0.03%
2018/03/16	0	0.00	4	31.54	31.50	-4	3,056	-0.13%
2018/03/15	143	33.10	2	33.00	32.95	141	2,973	4.74%	大買/鉅額交易
2018/03/12	0	0.00	1	33.55	34.50	-1	2,799	-0.04%
2018/03/09	2	34.05	4	34.43	34.40	-2	2,570	-0.08%
2018/03/08	1,121	33.95	0	0.00	34.30	1,121	2,367	47.36%	大買/鉅額交易
2018/03/07	2	33.20	0	0.00	31.90	2	2,037	0.10%
2018/03/05	20	32.85	31	32.34	32.65	-11	1,688	-0.65%
2018/02/07	1	25.55	1	25.95	25.55	0	1,143	0.00%
2018/01/19	0	0.00	1.1	26.60	26.40	-1.1	1,446	-0.07%
2018/01/12	0	0.00	2	28.00	27.65	-2	1,710	-0.12%
2018/01/05	2	26.60	0	0.00	26.70	2	1,594	0.13%