南電 (8046)-元富-敦南券商分點個股進出

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
187.0
漲跌
▼4.5
漲幅
-2.35%
成交量
7,348張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/06/25	3.1	190.84	0	0.00	187.00	3.1	3,625	0.09%
2024/06/21	0	197.50	0	0.00	196.50	0	3,462	0.00%
2024/06/19	0	0.00	1	200.50	198.50	-1	3,391	-0.03%
2024/06/18	0	0.00	1.2	197.50	196.50	-1.2	3,350	-0.04%
2024/06/14	0	0.00	1	195.00	194.00	-1	3,378	-0.03%
2024/06/12	1.1	192.95	0.2	193.50	191.00	0.9	3,401	0.03%
2024/06/11	0	190.00	0	0.00	191.00	0	3,377	0.00%
2024/06/07	1	194.50	3	194.50	194.50	-2	3,371	-0.06%
2024/06/06	0.1	191.98	1	191.00	189.50	-0.9	3,358	-0.03%
2024/06/05	3	191.50	0	0.00	191.00	3	3,350	0.09%
2024/06/04	1	196.50	0	0.00	197.00	1	3,341	0.03%
2024/06/03	3	199.00	4	205.00	197.00	-1	3,348	-0.03%
2024/05/31	8	200.31	2	206.00	195.50	6	3,320	0.18%
2024/05/30	0	204.00	0.1	203.50	202.50	-0.1	2,957	0.00%
2024/05/29	9.2	208.73	6	207.08	207.00	3.2	2,959	0.11%
2024/05/28	0	0.00	4	190.38	202.00	-4	2,753	-0.15%
2024/05/23	1	189.00	0	0.00	189.00	1	2,818	0.04%
2024/05/21	1	184.00	0	0.00	183.50	1	2,836	0.04%
2024/05/17	1	191.50	1	191.00	190.00	0	2,858	0.00%
2024/05/16	0	0.00	1	192.50	193.50	-1	2,900	-0.03%
2024/05/13	1	189.00	1	190.50	190.50	0	2,844	0.00%
2024/05/06	1	182.50	0	0.00	185.00	1	2,875	0.03%
2024/05/03	1	186.50	1	184.50	184.50	0	2,850	0.00%
2024/05/02	0	0.00	1.1	183.09	182.50	-1.1	2,859	-0.04%
2024/04/26	3	189.00	3	187.50	188.00	0	2,872	0.00%
2024/04/25	0.1	189.00	0	0.00	188.00	0.1	2,880	0.00%
2024/04/24	2	188.50	3	192.50	194.50	-1	2,849	-0.04%
2024/04/23	1	179.00	0	0.00	185.00	1	2,742	0.04%
2024/04/22	1	175.00	0	0.00	174.50	1	2,657	0.04%
2024/04/19	1.4	176.35	0	0.00	171.50	1.4	2,634	0.05%
2024/04/18	1	181.00	1	180.50	179.00	0	2,557	0.00%
2024/04/17	2	183.50	0	0.00	181.50	2	2,527	0.08%
2024/04/16	1	186.50	0	0.00	185.00	1	2,493	0.04%
2024/04/15	3	192.33	2	192.75	190.50	1	2,500	0.04%
2024/04/11	3	200.00	1	202.00	199.50	2	2,601	0.08%
2024/04/10	0	0.00	1	206.50	203.00	-1	2,740	-0.04%
2024/04/09	0	0.00	1	206.50	206.50	-1	2,765	-0.04%
2024/04/02	0	0.00	0.2	209.00	208.00	-0.2	2,809	-0.01%
2024/04/01	1	208.50	0	0.00	209.50	1	2,812	0.04%
2024/03/26	0	0.00	1	209.50	204.00	-1	2,872	-0.03%
2024/03/20	1	212.00	1	211.00	212.50	0	3,096	0.00%
2024/03/19	1	211.50	0	0.00	211.50	1	3,104	0.03%
2024/03/15	1	200.50	0	0.00	202.00	1	3,110	0.03%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0.2	207.50	0	0.00	207.50	0.2	3,199	0.00%
2024/03/08	0	0.00	2	202.00	206.50	-2	3,322	-0.06%
2024/03/06	3	206.00	0	0.00	206.00	3	3,388	0.09%
2024/03/05	1	211.00	0	0.00	210.00	1	3,400	0.03%
2024/02/29	0.1	210.00	0	0.00	211.50	0.1	3,458	0.00%
2024/02/27	9	213.89	0	0.00	210.50	9	3,424	0.26%
2024/02/26	1	221.00	0	0.00	221.00	1	3,357	0.03%
2024/02/23	1	222.00	0	0.00	221.50	1	3,390	0.03%
2024/02/19	0	0.00	6	230.50	230.50	-6	3,454	-0.17%
2024/02/15	2	220.50	0	0.00	224.50	2	3,465	0.06%
2024/02/05	0	0.00	1	226.00	225.50	-1	3,451	-0.03%
2024/01/24	0	0.00	1	226.50	225.50	-1	3,781	-0.03%
2024/01/23	0	228.00	5	228.00	227.50	-5	3,825	-0.13%
2024/01/22	3	225.17	0	0.00	225.00	3	3,827	0.08%
2024/01/19	1.3	221.05	0	0.00	221.50	1.3	3,865	0.03%
2024/01/17	1.9	219.45	0	0.00	218.50	1.9	3,917	0.05%
2024/01/15	3	225.00	0	0.00	224.00	3	3,890	0.08%
2024/01/11	0	227.00	0	0.00	228.00	0	3,931	0.00%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/08	2	226.75	1	224.50	224.50	1	3,978	0.03%
2024/01/05	5	228.60	0	0.00	227.00	5	3,914	0.13%
2024/01/04	1	236.49	1	240.00	231.00	0	3,860	0.00%
2024/01/02	0	250.00	0	0.00	250.00	0	3,822	0.00%
2023/12/29	1	250.00	0	0.00	251.50	1	3,818	0.03%
2023/12/28	0	0.00	1	246.00	248.00	-1	3,827	-0.03%
2023/12/27	0	249.00	0	0.00	250.00	0	3,836	0.00%
2023/12/26	1	248.00	1	247.00	247.50	0	3,883	0.00%
2023/12/25	1	243.50	4	244.37	246.00	-3	3,936	-0.08%
2023/12/22	3	241.50	0	0.00	241.50	3	3,974	0.08%
2023/12/19	0	245.50	0	0.00	244.50	0	3,977	0.00%
2023/12/15	0.1	253.32	0	0.00	252.50	0.1	4,052	0.00%
2023/12/13	0	249.00	0	0.00	250.00	0	4,157	0.00%
2023/12/12	1	248.00	0	0.00	248.00	1	4,381	0.02%
2023/12/11	0	251.50	0	0.00	252.50	0	4,415	0.00%
2023/12/08	0	249.50	3	250.50	250.00	-3	4,443	-0.07%
2023/12/07	3	248.83	0	0.00	247.00	3	4,529	0.07%
2023/12/06	4	251.25	0	0.00	249.00	4	4,527	0.09%
2023/12/05	3.1	248.08	56	250.56	252.50	-52.9	4,476	-1.18%
2023/12/04	26	243.54	1	243.00	250.50	25	4,364	0.57%
2023/12/01	2	249.50	0	0.00	249.50	2	4,269	0.05%
2023/11/30	31	249.19	0	0.00	248.00	31	4,251	0.73%
2023/11/29	0	0.00	25	245.42	251.00	-25	4,252	-0.59%
2023/11/28	0	242.00	3	241.67	245.00	-3	4,208	-0.07%
2023/11/27	1.1	238.14	4	238.00	239.00	-2.9	4,170	-0.07%
2023/11/24	2	239.50	0	0.00	238.00	2	4,195	0.05%
2023/11/22	27.2	237.72	0	0.00	237.00	27.2	4,265	0.64%
2023/11/21	0	243.50	0	0.00	242.50	0	4,264	0.00%
2023/11/20	0	238.50	0	0.00	239.00	0	4,280	0.00%
2023/11/15	0	235.50	0	0.00	235.50	0	4,240	0.00%
2023/11/14	0.1	231.51	0	0.00	230.50	0.1	4,201	0.00%
2023/11/13	1	231.50	0	231.50	230.50	1	4,221	0.02%
2023/11/10	0	0.00	1	224.00	228.00	-1	4,226	-0.02%
2023/11/08	0.1	232.50	0	233.50	231.00	0.1	4,201	0.00%
2023/11/07	1	233.00	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0	237.82	0	0.00	237.00	0	4,201	0.00%
2023/11/02	0	0.00	6	244.58	243.00	-6	4,130	-0.15%
2023/11/01	2	239.75	1	238.50	240.00	1	4,126	0.02%
2023/10/30	0.1	233.50	0	0.00	232.00	0.1	4,263	0.00%
2023/10/26	1	232.00	0	0.00	229.00	1	4,322	0.02%
2023/10/24	0	237.00	0	0.00	238.00	0	4,327	0.00%
2023/10/23	0.2	238.99	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	1	240.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	0	245.00	2	250.00	242.50	-2	4,421	-0.05%
2023/10/18	0	0.00	2	250.50	250.50	-2	4,439	-0.05%
2023/10/17	0	255.50	0	0.00	255.50	0	4,458	0.00%
2023/10/16	0	253.50	0	254.50	253.00	0	4,580	0.00%
2023/10/13	0	259.50	0	0.00	257.00	0	4,789	0.00%
2023/10/12	1	257.00	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	257.00	5	260.00	260.00	-5	4,923	-0.10%
2023/10/06	1	258.50	1	254.00	251.50	0	5,040	0.00%
2023/10/03	0	265.50	0.2	264.50	262.00	-0.2	5,070	0.00%
2023/10/02	0	268.50	0	0.00	267.50	0	5,179	0.00%
2023/09/28	5.2	265.57	0	268.00	266.50	5.2	5,182	0.10%
2023/09/27	0	262.50	1	262.50	265.00	-1	5,166	-0.02%
2023/09/26	0	264.17	0.4	265.13	263.00	-0.4	5,193	-0.01%
2023/09/25	3.3	266.76	2	269.00	269.00	1.3	5,186	0.03%
2023/09/22	1	260.50	1	256.55	267.00	0	5,138	0.00%
2023/09/21	0	263.50	1.2	260.21	263.50	-1.2	5,088	-0.02%
2023/09/20	0.1	263.50	0	0.00	260.50	0.1	5,100	0.00%
2023/09/19	1	272.02	1	271.03	271.00	0	5,047	0.00%
2023/09/18	4	275.62	2	277.00	272.50	2	4,983	0.04%
2023/09/15	0	0.00	17.3	267.04	272.00	-17.3	4,889	-0.35%
2023/09/14	2.4	257.17	2	260.50	259.00	0.4	4,683	0.01%
2023/09/13	3.6	257.75	0	0.00	257.50	3.6	4,665	0.08%
2023/09/12	1.5	258.50	3.4	256.24	260.50	-1.9	4,689	-0.04%
2023/09/11	0.2	250.75	0	0.00	251.00	0.2	4,724	0.00%
2023/09/08	1.2	250.83	1.2	246.08	249.00	0	4,791	0.00%
2023/09/07	1	250.50	0.4	249.75	250.00	0.6	4,860	0.01%
2023/09/06	0	248.50	0.4	248.00	249.00	-0.4	4,890	-0.01%
2023/09/05	0.4	248.13	1.6	248.85	248.00	-1.2	4,945	-0.02%
2023/09/04	0.1	247.00	0.3	242.00	250.00	-0.2	5,054	0.00%
2023/09/01	0	241.50	0	0.00	243.00	0	5,138	0.00%
2023/08/31	0	242.50	0	0.00	241.50	0	5,234	0.00%
2023/08/30	2.1	243.52	1	243.00	243.00	1.1	5,299	0.02%
2023/08/29	1.1	242.50	2	245.25	244.00	-0.9	5,405	-0.02%
2023/08/28	0	237.00	1	238.00	236.50	-1	5,416	-0.02%
2023/08/25	3.1	234.60	1	231.00	231.00	2.1	5,489	0.04%
2023/08/24	0.5	237.00	1	242.00	239.50	-0.5	5,579	-0.01%
2023/08/23	0.1	230.50	0	0.00	230.50	0.1	5,698	0.00%
2023/08/21	1.1	230.02	0	0.00	228.00	1.1	6,151	0.02%
2023/08/18	0	232.50	10	234.00	231.00	-10	6,247	-0.16%
2023/08/17	0	0.00	1	232.50	236.50	-1	6,326	-0.02%
2023/08/14	0	231.00	0	0.00	232.00	0	6,639	0.00%
2023/08/11	0.1	238.50	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	1.1	240.00	0.1	241.00	238.50	1	6,828	0.01%
2023/08/09	10	247.50	0	0.00	247.00	10	6,830	0.15%
2023/08/08	1.1	247.05	0	0.00	245.00	1.1	6,867	0.02%
2023/08/07	2.1	253.92	0	0.00	250.50	2.1	6,877	0.03%
2023/08/04	1.1	249.11	3	249.50	252.50	-1.9	6,923	-0.03%
2023/08/02	2	254.75	1	256.00	251.50	1	7,040	0.01%
2023/08/01	1	252.00	1	253.50	249.50	0	7,091	0.00%
2023/07/31	2	248.50	3	250.50	248.00	-1	7,135	-0.01%
2023/07/28	6	253.42	0.2	251.00	254.50	5.8	7,229	0.08%
2023/07/27	1.1	251.91	4.1	250.16	250.00	-3	7,271	-0.04%
2023/07/26	0.1	263.50	1.1	257.50	254.50	-1	7,344	-0.01%
2023/07/25	0	0.00	2	264.50	258.00	-2	7,480	-0.03%
2023/07/24	1	262.50	3.1	263.97	261.50	-2.1	7,518	-0.03%
2023/07/21	2.2	259.00	0.2	263.00	258.00	2	7,599	0.03%
2023/07/20	0	0.00	0	270.50	267.00	0	7,689	0.00%
2023/07/19	0	271.00	1.4	268.75	266.50	-1.4	7,723	-0.02%
2023/07/18	6.4	275.18	4	274.99	275.50	2.4	7,678	0.03%
2023/07/17	13.1	266.48	7	264.01	262.50	6.1	7,491	0.08%
2023/07/14	1.1	270.71	1	267.00	266.00	0.1	7,540	0.00%
2023/07/13	1	264.02	2	261.50	264.50	-1	7,468	-0.01%
2023/07/12	1	248.00	1	249.52	254.50	0	7,352	0.00%
2023/07/11	1	246.01	0	0.00	247.00	1	7,336	0.01%
2023/07/10	0.2	245.43	1.1	247.59	243.50	-0.9	7,441	-0.01%
2023/07/07	1.2	246.84	0	0.00	246.50	1.2	7,447	0.02%
2023/07/06	1.2	259.35	0.7	258.93	255.50	0.5	7,352	0.01%
2023/07/05	1	264.00	0	0.00	261.50	1	7,356	0.01%
2023/07/04	0	0.00	3	262.00	262.00	-3	7,334	-0.04%
2023/07/03	6.6	268.58	4	269.12	270.00	2.6	7,384	0.04%
2023/06/30	2	264.50	2	264.00	264.00	0	7,531	0.00%
2023/06/29	1	263.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	5.3	268.17	3	262.00	262.00	2.3	7,679	0.03%
2023/06/27	1	270.53	1	271.00	268.50	0	7,779	0.00%
2023/06/26	2	275.00	3	273.67	275.00	-1	7,818	-0.01%
2023/06/21	6.1	279.42	0	280.00	278.00	6	8,025	0.08%
2023/06/20	0.1	277.45	3.6	281.44	281.50	-3.5	8,127	-0.04%
2023/06/19	3.2	278.05	5	278.00	278.00	-1.8	8,249	-0.02%
2023/06/16	5	280.00	0	0.00	279.50	5	8,322	0.06%
2023/06/15	6	282.92	4.2	282.62	281.00	1.8	8,296	0.02%
2023/06/14	0.3	294.50	12	294.25	293.50	-11.7	8,249	-0.14%
2023/06/13	1.5	291.27	1.1	293.45	293.00	0.4	8,253	0.01%
2023/06/12	2.3	283.71	0	286.00	286.00	2.3	8,243	0.03%
2023/06/09	6.3	283.27	0	0.00	284.50	6.3	8,308	0.08%
2023/06/08	1.5	283.47	5	280.50	282.00	-3.5	8,401	-0.04%
2023/06/07	4.2	289.38	0	0.00	290.00	4.2	8,463	0.05%
2023/06/06	4	298.88	0	0.00	296.50	4	8,514	0.05%
2023/06/05	3	306.50	3	306.67	305.00	0	8,504	0.00%
2023/06/02	0	307.50	31	303.15	308.00	-31	8,495	-0.36%
2023/06/01	41	299.15	1	298.50	298.50	40	8,464	0.47%
2023/05/31	0	299.50	1	302.50	303.00	-1	8,667	-0.01%
2023/05/30	2	299.25	1	293.50	294.00	1	8,725	0.01%
2023/05/29	0	0.00	0.3	307.48	302.50	-0.3	8,686	0.00%
2023/05/26	4	306.38	1.1	304.68	303.00	2.9	8,597	0.03%
2023/05/25	1	296.58	5	303.19	302.50	-4	8,464	-0.05%
2023/05/24	4	287.25	3	289.33	292.00	1	8,223	0.01%
2023/05/23	0	286.50	1	289.50	289.00	-1	8,138	-0.01%
2023/05/22	0	283.83	0.2	282.17	281.50	-0.1	8,079	0.00%
2023/05/19	0	292.00	3	291.17	293.00	-3	7,965	-0.04%
2023/05/18	2	285.50	2	290.50	285.50	0	7,929	0.00%
2023/05/17	3	287.50	1	287.51	286.50	2	7,927	0.03%
2023/05/16	3	289.67	5	289.30	288.50	-2	7,854	-0.03%
2023/05/15	0	281.00	0	0.00	281.00	0	7,773	0.00%
2023/05/12	2	285.75	1	286.50	287.00	1	7,789	0.01%
2023/05/11	2	279.00	2	281.50	278.00	0	7,758	0.00%
2023/05/10	1	284.00	0	0.00	282.50	1	7,761	0.01%
2023/05/09	2.2	284.01	4	286.87	287.50	-1.9	7,767	-0.02%
2023/05/08	7	283.64	6	282.17	281.00	1	7,773	0.01%
2023/05/05	4	276.87	8	275.75	277.50	-4	7,758	-0.05%
2023/05/04	2.1	269.87	2	270.50	272.50	0.1	7,857	0.00%
2023/05/03	0	0.00	0	275.11	276.00	0	7,900	0.00%
2023/05/02	1	278.50	11	278.68	277.50	-10	7,915	-0.13%
2023/04/28	18	275.11	17	274.41	274.50	1	7,942	0.01%
2023/04/27	3.1	266.31	2	266.50	266.50	1.1	7,815	0.01%
2023/04/26	6	265.34	7	266.71	269.00	-1	7,812	-0.01%
2023/04/25	0.2	270.45	2	267.50	258.00	-1.8	7,838	-0.02%
2023/04/24	0	263.00	1	260.50	268.50	-1	7,743	-0.01%
2023/04/21	2	256.75	1	260.50	260.00	1	7,734	0.01%
2023/04/20	7	257.07	5	255.20	255.00	2	7,732	0.03%
2023/04/19	1	260.00	0.3	256.10	254.00	0.8	7,858	0.01%
2023/04/18	0	0.00	1	263.00	263.00	-1	7,907	-0.01%
2023/04/17	5	263.80	5	263.60	264.50	0	8,079	0.00%
2023/04/14	4	264.75	0	0.00	263.00	4	8,253	0.05%
2023/04/13	1	266.00	1.7	265.30	264.00	-0.7	8,265	-0.01%
2023/04/12	2.1	272.09	0	0.00	274.50	2.1	8,201	0.03%
2023/04/11	0	0.00	0	276.80	274.00	0	8,246	0.00%
2023/04/10	0	277.25	0	0.00	275.50	0	8,270	0.00%
2023/04/07	0	275.00	0	0.00	274.00	0	8,272	0.00%
2023/04/06	2	275.00	1	274.00	274.50	1	8,283	0.01%
2023/03/31	10.4	285.39	11	284.32	283.00	-0.6	8,310	-0.01%
2023/03/30	1	280.99	2	278.75	281.00	-1	8,315	-0.01%
2023/03/29	4.2	275.01	0	0.00	272.00	4.2	8,478	0.05%
2023/03/28	9	274.50	11	280.14	273.50	-2	8,836	-0.02%
2023/03/27	9	285.89	9	285.00	285.50	0	8,862	0.00%
2023/03/24	13.1	288.52	7	286.93	286.50	6	9,014	0.07%
2023/03/23	4	278.87	5	279.00	280.50	-1	8,871	-0.01%
2023/03/22	6.1	276.99	4	275.38	275.50	2	8,921	0.02%
2023/03/21	2.1	269.85	2	269.00	269.00	0.1	8,944	0.00%
2023/03/20	0	0.00	0	263.50	262.50	0	8,933	0.00%
2023/03/17	0.1	261.46	3	261.50	261.00	-2.9	9,094	-0.03%
2023/03/16	2.1	261.05	3.1	259.02	259.00	-0.9	9,229	-0.01%
2023/03/15	1.1	264.77	0	0.00	259.50	1.1	9,580	0.01%
2023/03/14	2.1	261.47	3	260.33	260.00	-0.9	9,712	-0.01%
2023/03/13	1	263.35	5.3	263.89	266.00	-4.3	9,889	-0.04%
2023/03/10	6.1	260.91	2.1	262.19	260.00	4	9,931	0.04%
2023/03/09	16	267.18	9	265.72	266.50	7	10,174	0.07%
2023/03/08	13.1	260.88	19	261.53	263.00	-5.9	10,063	-0.06%
2023/03/07	1	258.01	0	0.00	258.50	1	10,084	0.01%
2023/03/06	21.3	261.54	30	263.45	261.00	-8.7	10,128	-0.09%
2023/03/03	22.1	259.61	10	258.90	259.00	12.1	10,261	0.12%
2023/03/02	1	242.00	3	248.83	250.50	-2	10,165	-0.02%
2023/03/01	0	0.00	1	233.00	240.50	-1	10,116	-0.01%
2023/02/24	1	237.50	0.1	241.50	235.00	0.9	10,158	0.01%
2023/02/23	1	241.50	1.2	242.38	243.00	-0.2	10,183	0.00%
2023/02/22	2	242.25	1.3	240.46	240.00	0.7	10,408	0.01%
2023/02/21	2	246.25	0	0.00	247.00	2	10,602	0.02%
2023/02/20	1	246.00	0	0.00	244.00	1	10,845	0.01%
2023/02/17	0	0.00	1	246.00	245.50	-1	11,153	-0.01%
2023/02/16	2	246.50	6	247.25	247.50	-4	11,793	-0.03%
2023/02/15	27.6	242.51	5.1	240.45	244.00	22.5	11,900	0.19%
2023/02/14	1.1	240.91	0	0.00	238.50	1.1	11,952	0.01%
2023/02/13	0	0.00	4	235.50	233.00	-4	12,322	-0.03%
2023/02/10	1	239.00	5.2	238.07	237.00	-4.2	12,572	-0.03%
2023/02/09	3.1	242.21	0	0.00	243.00	3.1	12,694	0.02%
2023/02/08	4	245.75	4.1	244.26	244.00	-0.1	12,976	0.00%
2023/02/07	1	241.00	6.1	242.51	244.00	-5.1	13,058	-0.04%
2023/02/06	4	241.38	7.4	241.03	239.00	-3.4	13,207	-0.03%
2023/02/03	10.1	261.48	5.5	255.19	255.00	4.6	13,161	0.03%
2023/02/02	11.4	259.17	12	261.96	264.50	-0.6	13,207	0.00%
2023/02/01	12	254.96	19	254.11	255.50	-7	13,225	-0.05%
2023/01/31	2.1	244.26	0	245.50	243.00	2	13,197	0.02%
2023/01/30	12.1	243.96	8	245.25	246.00	4.1	13,404	0.03%
2023/01/17	0.1	233.80	2	231.50	234.50	-2	13,495	-0.01%
2023/01/16	2	234.00	1	232.00	233.00	1	13,839	0.01%
2023/01/13	1.5	232.33	0.1	231.00	230.00	1.5	14,000	0.01%
2023/01/12	1	232.00	0	0.00	232.00	1	14,152	0.01%
2023/01/11	0.1	236.00	0.1	235.50	234.00	0	14,447	0.00%
2023/01/10	0.1	233.50	0	235.00	236.50	0	14,660	0.00%
2023/01/09	1.1	233.73	3	234.33	236.00	-1.9	14,843	-0.01%
2023/01/06	3.1	226.00	2	223.50	227.50	1.1	14,819	0.01%
2023/01/05	3	220.17	1	224.50	219.50	2	14,815	0.01%
2023/01/04	6	226.93	3	222.54	223.00	3	14,728	0.02%
2023/01/03	0.1	232.25	4	229.63	233.00	-3.9	14,662	-0.03%
2022/12/30	0	0.00	0.1	230.00	227.00	-0.1	14,732	0.00%
2022/12/28	1	234.50	0.1	236.50	231.50	1	14,913	0.01%
2022/12/27	0	0.00	0	240.50	238.00	0	15,074	0.00%
2022/12/23	2.1	237.27	2	238.50	242.00	0.1	15,276	0.00%
2022/12/22	1	242.00	5	237.70	243.00	-4	15,283	-0.03%
2022/12/21	1	236.50	0	0.00	237.00	1	15,279	0.01%
2022/12/20	23.1	240.26	17	242.73	241.50	6	15,189	0.04%
2022/12/19	1	261.50	0	0.00	257.00	1	14,930	0.01%
2022/12/16	2.1	264.20	5	260.71	260.00	-3	14,855	-0.02%
2022/12/15	8	273.63	10.5	273.46	274.00	-2.5	14,757	-0.02%
2022/12/14	11	272.68	6.1	273.64	274.00	5	14,743	0.03%
2022/12/13	7.1	281.29	9.2	274.02	270.00	-2.1	14,790	-0.01%
2022/12/12	3.1	278.53	7	281.29	281.00	-3.9	14,675	-0.03%
2022/12/09	4.2	285.71	10.2	288.78	281.50	-6	14,751	-0.04%
2022/12/08	10	285.19	5.2	281.60	287.00	4.9	14,641	0.03%
2022/12/07	80.8	281.05	74.4	280.91	278.50	6.4	14,622	0.04%
2022/12/06	15.5	311.62	16.5	307.59	304.50	-1.1	14,293	-0.01%
2022/12/05	20.2	306.51	10.5	310.70	310.50	9.7	14,155	0.07%
2022/12/02	9.3	288.08	10	292.80	295.50	-0.7	13,957	0.00%
2022/12/01	15	288.10	12.9	291.04	286.50	2.1	13,977	0.01%
2022/11/30	4	267.13	5	268.70	269.50	-1	13,656	-0.01%
2022/11/29	6.1	269.95	6	267.50	267.00	0.1	13,768	0.00%
2022/11/28	5.3	269.62	6	272.33	273.00	-0.7	13,889	0.00%
2022/11/25	9.1	272.39	15	273.97	271.00	-5.9	14,066	-0.04%
2022/11/24	15.1	263.10	16.1	267.18	270.00	-1	13,891	-0.01%
2022/11/23	0.7	261.92	0	264.00	259.00	0.7	13,814	0.00%
2022/11/22	2.1	261.74	8.2	261.98	262.00	-6.1	13,857	-0.04%
2022/11/21	2.2	259.72	0	0.00	261.00	2.2	13,867	0.02%
2022/11/18	3.3	265.05	8	260.56	258.00	-4.7	13,855	-0.03%
2022/11/17	11.7	269.69	5	269.20	267.50	6.7	13,777	0.05%
2022/11/16	16.4	267.64	15.4	268.68	272.50	1	13,810	0.01%
2022/11/15	11.2	267.36	25.4	265.15	270.50	-14.2	13,909	-0.10%
2022/11/14	36	263.46	20.2	264.94	263.00	15.8	13,834	0.11%
2022/11/11	0	0.00	10.3	256.50	256.50	-10.3	13,368	-0.08%
2022/11/10	6	232.35	6	233.00	233.50	0	13,309	0.00%
2022/11/09	15	231.24	13.8	233.46	234.50	1.3	13,340	0.01%
2022/11/08	9	222.39	14.2	221.61	219.00	-5.2	13,260	-0.04%
2022/11/07	4	215.01	4.1	216.29	214.50	-0.1	13,156	0.00%
2022/11/04	5.4	214.18	0.3	213.67	217.00	5.1	13,147	0.04%
2022/11/03	0.2	214.75	2	212.00	217.00	-1.8	12,958	-0.01%
2022/11/02	7	215.07	7.2	214.98	217.50	-0.2	12,985	0.00%
2022/11/01	5.1	210.54	0	0.00	208.50	5.1	12,849	0.04%
2022/10/31	2.3	212.41	3	214.17	211.50	-0.7	12,874	-0.01%
2022/10/28	1	209.00	5	209.40	208.50	-4	12,879	-0.03%
2022/10/27	0.1	204.69	3	206.83	207.00	-2.9	12,750	-0.02%
2022/10/26	14	205.96	40	205.30	199.50	-26	12,741	-0.20%
2022/10/25	49.2	209.23	24	209.02	207.00	25.2	12,665	0.20%
2022/10/24	19	208.89	21	208.88	207.50	-2	12,654	-0.02%
2022/10/21	17.1	199.11	12	197.93	195.00	5	12,710	0.04%
2022/10/20	7.1	197.79	5	199.60	199.50	2.1	12,735	0.02%
2022/10/19	14.2	207.08	11	208.32	205.00	3.2	12,665	0.03%
2022/10/18	19	199.95	23	201.15	201.00	-4	12,497	-0.03%
2022/10/17	3	191.17	0	191.00	195.00	3	12,474	0.02%
2022/10/14	8	191.13	9	192.61	195.50	-1	12,509	-0.01%
2022/10/13	0.4	182.50	2	181.02	178.00	-1.6	12,619	-0.01%
2022/10/12	0	191.50	1	189.50	189.00	-1	12,571	-0.01%
2022/10/11	3.1	191.56	4	191.88	187.50	-1	12,616	-0.01%
2022/10/07	13	205.39	12	204.88	204.00	1	12,604	0.01%
2022/10/06	14	201.61	14	205.61	207.00	0	12,628	0.00%
2022/10/05	13	203.50	10	200.55	200.50	3	12,668	0.02%
2022/10/04	15	197.17	14	196.79	198.00	1	12,570	0.01%
2022/10/03	2	185.75	1	185.00	188.50	1	12,519	0.01%
2022/09/30	2.1	187.48	3.1	185.74	189.00	-1.1	12,630	-0.01%
2022/09/29	3.1	189.11	1	187.00	186.00	2.1	12,684	0.02%
2022/09/28	1.1	193.10	5	188.10	187.00	-4	12,715	-0.03%
2022/09/27	3	198.17	0	0.00	200.00	3	12,759	0.02%
2022/09/26	1	198.50	2	193.00	193.00	-1	12,737	-0.01%
2022/09/23	4	207.63	3	206.67	205.00	1	12,722	0.01%
2022/09/22	3	209.67	1.2	210.00	207.00	1.8	12,698	0.01%
2022/09/21	3.1	219.56	2	216.00	216.00	1.1	12,641	0.01%
2022/09/20	4.1	218.89	1	220.00	220.50	3.1	12,644	0.02%
2022/09/19	7	222.00	7	223.07	222.00	0	12,513	0.00%
2022/09/16	4	226.61	2	221.75	221.50	2	12,492	0.02%
2022/09/15	1.1	230.41	1	228.00	228.00	0.1	12,403	0.00%
2022/09/14	1	230.00	1.2	227.25	229.50	-0.2	12,408	0.00%
2022/09/13	2	245.75	4	241.75	240.00	-2	12,285	-0.02%
2022/09/12	4	248.13	4	247.25	246.50	0	12,262	0.00%
2022/09/08	50	242.20	50	242.33	242.00	0	12,336	0.00%
2022/09/07	5	242.70	5	242.80	242.00	0	12,397	0.00%
2022/09/06	24	252.90	22	251.89	250.50	2	12,319	0.02%
2022/09/05	8	251.25	6	247.92	247.50	2	12,305	0.02%
2022/09/02	9	248.56	9	243.89	243.00	0	12,206	0.00%
2022/09/01	4	246.38	8	248.69	244.50	-4	12,032	-0.03%
2022/08/31	105	268.97	101	265.50	270.50	4	11,794	0.03%	大買/大賣/
2022/08/30	4.1	267.72	2	267.50	267.50	2.1	11,767	0.02%
2022/08/29	2	260.75	1	260.50	266.50	1	11,715	0.01%
2022/08/26	3	282.66	7	278.72	278.00	-4	11,605	-0.03%
2022/08/25	4	274.75	7	275.93	276.00	-3	11,562	-0.03%
2022/08/24	12	271.96	12.1	271.87	270.00	-0.1	11,603	0.00%
2022/08/23	10	280.74	12	276.92	274.00	-2	11,453	-0.02%
2022/08/22	49	300.21	38	290.02	288.00	11	11,245	0.10%
2022/08/19	7	286.28	9	292.81	295.00	-2	10,925	-0.02%
2022/08/18	4	276.75	3	274.17	281.50	1	10,763	0.01%
2022/08/17	17	279.44	12	277.88	278.00	5	10,705	0.05%
2022/08/16	16	281.87	14	277.47	277.00	2	10,591	0.02%
2022/08/15	11	274.87	17	281.26	282.00	-6	10,432	-0.06%
2022/08/12	2	256.53	2	262.22	261.50	0	10,094	0.00%
2022/08/11	2	256.24	4.1	254.54	254.00	-2.1	9,930	-0.02%
2022/08/10	2	247.00	1	249.52	245.50	1	9,778	0.01%
2022/08/09	8	249.44	7	249.86	249.00	1	9,654	0.01%
2022/08/08	5	241.60	3	242.83	246.50	2	9,525	0.02%
2022/08/05	7.1	245.01	6	245.33	244.00	1.1	9,468	0.01%
2022/08/04	19	235.63	17	235.97	234.50	2	9,353	0.02%
2022/08/03	0	236.00	0	0.00	234.00	0	9,176	0.00%
2022/08/02	0	0.00	1	234.00	238.00	-1	9,128	-0.01%
2022/08/01	4	239.63	4	242.38	243.50	0	8,992	0.00%
2022/07/29	14	242.25	12	242.96	240.50	2	8,840	0.02%
2022/07/28	19	255.63	22	241.66	238.50	-3	8,673	-0.03%
2022/07/27	33	257.98	35	259.13	263.50	-2	8,248	-0.02%
2022/07/26	18	259.11	14	268.36	254.50	4	7,993	0.05%
2022/07/25	32	280.70	33	274.29	272.00	-1	7,811	-0.01%
2022/07/22	45	282.49	85	283.98	278.50	-40	7,679	-0.52%
2022/07/21	92	277.87	68	277.24	282.00	24	7,498	0.32%
2022/07/20	64	268.64	39	263.79	266.50	25	7,230	0.35%
2022/07/19	2	256.25	2	254.50	253.00	0	7,063	0.00%
2022/07/18	16	258.03	15	255.07	259.00	1	7,012	0.01%
2022/07/15	13	246.88	13	252.42	253.50	0	6,872	0.00%
2022/07/13	10	242.50	12	251.04	242.00	-2	6,583	-0.03%
2022/07/12	1	246.50	2	239.75	238.50	-1	6,465	-0.02%
2022/07/11	3	258.83	2	248.50	248.50	1	6,373	0.02%
2022/07/08	28	261.77	26	260.83	262.00	2	6,216	0.03%
2022/07/07	8	249.06	8	249.81	251.50	0	5,992	0.00%
2022/07/06	6	248.75	7	244.93	243.00	-1	5,833	-0.02%
2022/07/05	2	247.50	7	239.14	247.00	-5	5,761	-0.09%
2022/07/04	9	251.67	4	248.38	244.00	5	5,570	0.09%
2022/07/01	2	251.50	3	255.67	244.00	-1	5,428	-0.02%
2022/06/30	1	261.50	0	0.00	260.50	1	5,294	0.02%
2022/06/28	2	290.25	0	0.00	289.50	2	5,134	0.04%
2022/06/27	7	304.86	7	306.07	312.50	0	5,099	0.00%
2022/06/24	0	0.00	1	293.00	284.50	-1	5,038	-0.02%
2022/06/23	2	290.50	0	0.00	286.50	2	4,981	0.04%
2022/06/22	0	0.00	1	298.50	294.00	-1	4,931	-0.02%
2022/06/20	0	0.00	2	305.00	299.00	-2	4,812	-0.04%
2022/06/17	0	0.00	2	314.50	316.00	-2	4,736	-0.04%
2022/06/16	10	318.60	11	332.45	316.00	-1	4,613	-0.02%
2022/06/15	4	341.63	2	325.75	329.50	2	4,489	0.04%
2022/06/14	0	0.00	4	338.13	343.00	-4	4,421	-0.09%
2022/06/13	0	347.50	4	344.00	345.00	-4	4,377	-0.09%
2022/06/10	1	366.00	5	361.50	365.00	-4	4,379	-0.09%
2022/06/09	10	373.35	9	372.11	372.00	1	4,350	0.02%
2022/06/08	3	371.00	4	367.50	365.00	-1	4,333	-0.02%
2022/06/07	1	370.50	0	0.00	367.50	1	4,335	0.02%
2022/06/06	8	377.00	6	373.00	373.00	2	4,331	0.05%
2022/06/02	6	371.17	8	370.38	372.00	-2	4,373	-0.05%
2022/06/01	5	381.10	5	373.00	371.00	0	4,385	0.00%
2022/05/31	3	392.00	3	393.83	394.50	0	4,295	0.00%
2022/05/30	14	391.00	18	394.11	395.00	-4	4,324	-0.09%
2022/05/27	0	0.00	3	375.33	376.50	-3	4,282	-0.07%
2022/05/26	1	386.00	2	368.00	368.00	-1	4,372	-0.02%
2022/05/25	7	377.36	8	371.69	381.00	-1	4,314	-0.02%
2022/05/24	1	381.00	17	386.35	380.00	-16	4,219	-0.38%
2022/05/23	3	398.55	8	398.56	397.50	-5	4,195	-0.12%
2022/05/20	5	406.80	0	0.00	401.50	5	4,207	0.12%
2022/05/19	1	405.00	1	407.50	407.50	0	4,241	0.00%
2022/05/18	0	412.50	3	414.00	414.00	-3	4,263	-0.07%
2022/05/17	4	403.25	1	407.50	407.50	3	4,259	0.07%
2022/05/16	9	413.44	19	402.61	401.00	-10	4,301	-0.23%
2022/05/13	12	389.79	17	398.00	398.00	-5	4,277	-0.12%
2022/05/12	12	389.50	9	381.94	381.00	3	4,265	0.07%
2022/05/11	12	399.37	5	391.30	391.00	7	4,229	0.17%
2022/05/10	5	399.20	6	401.75	404.00	-1	4,228	-0.02%
2022/05/09	2	398.00	7	397.71	395.00	-5	4,273	-0.12%
2022/05/06	7	399.36	4	401.13	401.50	3	4,351	0.07%
2022/05/05	26	417.10	17	418.44	418.00	9	4,332	0.21%
2022/05/04	2	406.00	5	399.80	398.50	-3	4,312	-0.07%
2022/05/03	19	398.18	14	399.93	399.50	5	4,350	0.11%
2022/04/29	5	408.80	4	405.63	404.00	1	4,417	0.02%
2022/04/28	3	398.33	2	395.75	395.00	1	4,424	0.02%
2022/04/27	10	400.90	11	398.45	409.00	-1	4,415	-0.02%
2022/04/26	1	407.46	0	0.00	406.00	1	4,382	0.02%
2022/04/25	1	407.50	3	407.67	406.50	-2	4,401	-0.05%
2022/04/22	4	438.63	4	435.50	434.50	0	4,379	0.00%
2022/04/21	3	464.00	8	462.50	462.50	-5	4,380	-0.11%
2022/04/20	6	457.08	4	458.50	458.50	2	4,406	0.05%
2022/04/19	4	451.50	9	449.11	449.00	-5	4,421	-0.11%
2022/04/15	5	441.00	0	0.00	441.00	5	4,550	0.11%
2022/04/14	19	467.13	13	467.92	467.00	6	4,539	0.13%
2022/04/13	7	461.79	5	466.00	466.00	2	4,553	0.04%
2022/04/12	7	453.57	5	455.00	454.00	2	4,575	0.04%
2022/04/11	6	461.25	6	455.00	455.00	0	4,551	0.00%
2022/04/08	8	507.13	7	499.00	498.00	1	4,520	0.02%
2022/04/07	0	0.00	2	509.00	509.00	-2	4,488	-0.04%
2022/04/06	0	0.00	2	516.00	516.00	-2	4,446	-0.04%
2022/04/01	4	518.00	1	526.00	526.00	3	4,428	0.07%
2022/03/31	3	529.99	3	524.33	524.00	0	4,442	0.00%
2022/03/30	10	537.60	7	537.43	537.00	3	4,433	0.07%
2022/03/29	15	516.20	11.1	520.72	522.00	3.9	4,437	0.09%
2022/03/28	1	509.03	2	512.00	511.00	-1	4,429	-0.02%
2022/03/25	8	515.88	11	519.18	518.00	-3	4,437	-0.07%
2022/03/24	5	512.00	4	508.00	508.00	1	4,422	0.02%
2022/03/23	9	513.00	7	514.57	514.00	2	4,439	0.05%
2022/03/22	16	491.56	12	490.00	490.00	4	4,435	0.09%
2022/03/21	22	487.68	8	486.57	488.50	14	4,483	0.31%
2022/03/18	2	480.01	2	479.75	480.50	0	4,509	0.00%
2022/03/17	22	490.84	20	489.60	489.50	2	4,508	0.04%
2022/03/16	4	458.13	4	458.63	460.00	0	4,481	0.00%
2022/03/15	6	464.49	2	460.50	458.50	4	4,464	0.09%
2022/03/14	3	485.50	0	0.00	485.00	3	4,419	0.07%
2022/03/11	4	499.85	5	490.70	489.00	-1	4,433	-0.02%
2022/03/10	6	500.83	1	498.50	498.50	5	4,467	0.11%
2022/03/09	0	487.00	1	486.50	486.50	-1	4,471	-0.02%
2022/03/08	4	485.24	3.1	484.28	475.50	1	4,524	0.02%
2022/03/07	8	500.42	5.1	515.39	494.50	2.9	4,516	0.07%
2022/03/04	4	536.75	7.1	545.96	547.00	-3.1	4,550	-0.07%
2022/03/03	8.1	547.16	3	535.00	535.00	5.1	4,564	0.11%
2022/03/02	1	537.12	5	548.40	548.00	-4	4,631	-0.09%
2022/03/01	16.1	537.85	11	546.18	539.00	5.1	4,670	0.11%
2022/02/25	4	528.50	4	526.00	524.00	0	4,634	0.00%
2022/02/24	0	514.45	2	512.00	512.00	-2	4,608	-0.04%
2022/02/23	1	527.00	2	528.00	529.00	-1	4,578	-0.02%
2022/02/22	3	517.67	0.1	523.00	521.00	2.9	4,598	0.06%
2022/02/21	5	537.20	5	536.40	533.00	0	4,628	0.00%
2022/02/18	4.1	527.17	19	537.16	536.00	-14.9	4,626	-0.32%
2022/02/17	6	526.33	3	524.97	525.00	3	4,648	0.06%
2022/02/16	3	531.33	5	528.20	528.00	-2	4,739	-0.04%
2022/02/14	4	495.00	4	493.50	496.00	0	4,926	0.00%
2022/02/11	2	515.50	2	515.50	514.00	0	5,001	0.00%
2022/02/10	3	524.00	1	530.00	516.00	2	5,059	0.04%
2022/02/09	3	507.00	2	523.00	526.00	1	5,105	0.02%
2022/02/08	11	508.18	11	496.05	506.00	0	5,149	0.00%
2022/02/07	1	474.00	3	480.17	478.00	-2	5,192	-0.04%
2022/01/26	1	476.00	0	0.00	472.00	1	5,269	0.02%
2022/01/25	2	484.48	2	486.50	477.00	0	5,410	0.00%
2022/01/24	1	489.50	1	496.00	496.00	0	5,518	0.00%
2022/01/21	2	508.99	0	0.00	490.50	2	5,596	0.04%
2022/01/20	5	519.20	5	524.60	526.00	0	5,627	0.00%
2022/01/19	17	524.88	4	520.75	519.00	13	5,821	0.22%
2022/01/18	1	546.96	3	545.67	545.00	-2	5,860	-0.03%
2022/01/17	2	530.00	1	528.00	528.00	1	5,876	0.02%
2022/01/14	0	508.00	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0	515.00	0	0.00	520.00	0	6,018	0.00%
2022/01/12	0	519.00	1	505.00	505.00	-1	6,150	-0.02%
2022/01/11	5	514.80	2	513.00	509.00	3	6,285	0.05%
2022/01/10	2	540.47	0	0.00	517.00	2	6,323	0.03%
2022/01/06	0	578.00	1	573.05	573.00	-1	6,406	-0.02%
2022/01/05	5	588.00	3	589.00	589.00	2	6,501	0.03%
2022/01/04	1	587.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	2	586.50	7	584.71	583.00	-5	6,579	-0.08%
2021/12/29	2	573.00	2.1	569.07	569.00	-0.1	6,716	0.00%
2021/12/28	9	573.00	5	572.40	572.00	4	6,892	0.06%
2021/12/27	2	579.00	2	576.50	576.00	0	6,985	0.00%
2021/12/24	2	569.00	1	567.00	567.00	1	7,055	0.01%
2021/12/23	0	0.00	2	578.00	573.00	-2	7,209	-0.03%
2021/12/22	2	576.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	1	575.00	1	577.00	577.00	0	7,389	0.00%
2021/12/20	0	572.00	0	0.00	565.00	0	7,459	0.00%
2021/12/17	0	0.00	2	565.00	565.00	-2	7,547	-0.03%
2021/12/16	3	572.33	2	572.00	572.00	1	7,602	0.01%
2021/12/15	0	554.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	0	556.00	0.1	563.00	556.00	0	7,611	0.00%
2021/12/13	0	0.00	2	574.00	574.00	-2	7,668	-0.03%
2021/12/10	3	573.05	1	572.05	572.00	2	7,717	0.03%
2021/12/09	0	586.00	1	586.00	586.00	-1	7,738	-0.01%
2021/12/07	0	0.00	2	586.00	586.00	-2	7,757	-0.03%
2021/12/06	7	595.98	3	584.00	581.00	4	7,771	0.05%
2021/12/03	3	595.02	2	601.00	601.00	1	7,856	0.01%
2021/12/02	6	596.84	8	600.63	590.00	-2	7,958	-0.02%
2021/12/01	13	610.39	12	610.58	608.00	1	8,101	0.01%
2021/11/30	2	616.37	4	619.75	626.00	-2	8,105	-0.02%
2021/11/29	5	580.19	4	579.75	584.00	1	8,059	0.01%
2021/11/26	0	580.27	1	582.00	585.00	-1	8,084	-0.01%
2021/11/25	1	567.04	2	574.00	579.00	-1	8,020	-0.01%
2021/11/24	1	563.00	4	567.00	566.00	-3	8,127	-0.04%
2021/11/23	3	552.33	4	558.00	558.00	-1	8,264	-0.01%
2021/11/22	0	553.00	3	560.96	561.00	-3	8,299	-0.04%
2021/11/19	0	550.00	1	548.00	548.00	-1	8,432	-0.01%
2021/11/18	4.1	550.00	1	546.00	548.00	3.1	8,499	0.04%
2021/11/17	3	559.33	2	560.00	560.00	1	8,526	0.01%
2021/11/16	2	567.50	4	561.00	561.00	-2	8,574	-0.02%
2021/11/15	11	572.73	4	572.50	562.00	7	8,567	0.08%
2021/11/12	7	579.71	5	578.00	574.00	2	8,598	0.02%
2021/11/11	5	568.94	6	573.83	576.00	-1	8,569	-0.01%
2021/11/10	3	547.33	3	550.67	555.00	0	8,532	0.00%
2021/11/09	1	545.00	7	543.16	542.00	-6	8,549	-0.07%
2021/11/08	5.1	548.29	2	541.50	536.00	3.1	8,522	0.04%
2021/11/05	2	541.50	4	555.75	558.00	-2	8,506	-0.02%
2021/11/04	5	541.82	6	541.50	535.00	-1	8,427	-0.01%
2021/11/03	13	518.99	11	519.64	530.00	2	8,376	0.02%
2021/11/02	6	536.00	8	525.75	526.00	-2	8,331	-0.02%
2021/11/01	8	512.25	10	512.90	514.00	-2	8,267	-0.02%
2021/10/29	6	468.76	6	481.73	490.50	0	8,313	0.00%
2021/10/28	12	471.17	6	466.67	465.50	6	8,216	0.07%
2021/10/27	4	466.00	10	461.90	470.50	-6	8,151	-0.07%
2021/10/26	16	447.69	18	445.33	440.50	-2	7,978	-0.03%
2021/10/25	10	438.00	7	440.29	442.00	3	8,045	0.04%
2021/10/22	7	443.41	6	440.00	440.50	1	8,096	0.01%
2021/10/21	4	441.12	0	0.00	430.00	4	8,048	0.05%
2021/10/20	33	447.92	32.2	444.78	456.50	0.9	8,036	0.01%
2021/10/19	4	447.75	7	444.43	450.50	-3	7,971	-0.04%
2021/10/18	3	409.00	0	0.00	412.00	3	7,845	0.04%
2021/10/15	13	405.62	13.1	412.61	413.50	-0.1	7,803	0.00%
2021/10/14	5.2	394.35	5	394.50	392.50	0.2	7,727	0.00%
2021/10/13	17.1	417.71	17	399.71	393.00	0.1	7,675	0.00%
2021/10/12	14	425.25	12	418.54	418.50	2	7,620	0.03%
2021/10/08	14	433.00	12	430.17	430.00	2	7,639	0.03%
2021/10/07	3	431.50	4	431.50	431.00	-1	7,595	-0.01%
2021/10/06	1	430.50	1	419.50	407.00	0	7,534	0.00%
2021/10/05	0	0.00	2	402.00	425.00	-2	7,507	-0.03%
2021/10/01	1	432.00	6	425.17	423.00	-5	7,494	-0.07%
2021/09/30	1	424.00	2	425.25	435.00	-1	7,545	-0.01%
2021/09/29	6	436.50	0	0.00	419.00	6	7,446	0.08%
2021/09/28	1	457.50	3	450.00	463.00	-2	7,375	-0.03%
2021/09/27	2	461.00	3	466.00	461.00	-1	7,334	-0.01%
2021/09/24	12	477.83	10	475.55	473.00	2	7,293	0.03%
2021/09/23	4	462.13	9	461.11	469.50	-5	7,221	-0.07%
2021/09/22	2	448.25	0	0.00	443.00	2	7,174	0.03%
2021/09/17	1	456.50	2	457.48	460.00	-1	7,178	-0.01%
2021/09/16	7	458.22	12	455.92	449.00	-5	7,207	-0.07%
2021/09/14	1	434.00	5	443.60	444.00	-4	7,355	-0.05%
2021/09/13	6	433.33	7	429.00	434.00	-1	7,539	-0.01%
2021/09/10	6	426.50	10	431.05	433.00	-4	7,642	-0.05%
2021/09/09	3	418.50	4	419.50	420.50	-1	7,689	-0.01%
2021/09/08	32	412.06	33	415.50	410.00	-1	7,719	-0.01%
2021/09/07	36	437.88	31	433.56	438.50	5	7,636	0.07%
2021/09/06	95	443.98	96	443.14	453.50	-1	7,514	-0.01%
2021/09/03	1	427.00	12	424.17	427.00	-11	7,378	-0.15%
2021/09/02	2	418.00	0.2	422.00	413.00	1.8	7,455	0.02%
2021/09/01	17	422.59	13	420.27	426.00	4	7,564	0.05%
2021/08/31	23	417.85	19	418.84	421.50	4	7,632	0.05%
2021/08/30	58	421.01	46	417.45	420.50	12	7,856	0.15%
2021/08/27	19	410.21	23	393.33	413.00	-4	7,882	-0.05%
2021/08/26	16	382.88	0	0.00	379.50	16	7,929	0.20%
2021/08/25	18	389.36	10	380.45	387.50	8	7,950	0.10%
2021/08/24	7	370.00	18	390.06	369.50	-11	7,916	-0.14%
2021/08/23	35	382.57	20.2	381.06	387.00	14.8	8,053	0.18%
2021/08/20	8	361.56	14	369.68	365.00	-6	8,070	-0.07%
2021/08/19	28	365.29	28	368.59	360.00	0	8,102	0.00%
2021/08/18	13	356.50	21	360.52	373.50	-8	8,165	-0.10%
2021/08/17	12.2	367.80	15	360.53	352.00	-2.8	8,221	-0.03%
2021/08/16	19	372.68	19	377.61	375.50	0	8,285	0.00%
2021/08/13	13.3	383.89	19	385.84	380.00	-5.7	8,408	-0.07%
2021/08/12	7	395.79	7	392.50	400.50	0	8,396	0.00%
2021/08/11	2	392.50	1	397.50	385.00	1	8,478	0.01%
2021/08/10	27	398.50	26	402.60	401.00	1	8,727	0.01%
2021/08/09	2	417.48	3	404.83	402.50	-1	9,021	-0.01%
2021/08/06	4	405.38	7	410.86	416.00	-3	9,206	-0.03%
2021/08/05	2	399.25	14	415.11	414.50	-12	9,399	-0.13%
2021/08/04	17	404.35	8	407.81	396.00	9	9,662	0.09%
2021/08/03	3	399.33	4	403.00	405.50	-1	9,629	-0.01%
2021/08/02	3	394.67	1	389.50	389.50	2	9,681	0.02%
2021/07/30	2	403.50	4	408.75	397.00	-2	9,818	-0.02%
2021/07/29	10	405.65	3	407.67	416.00	7	9,932	0.07%
2021/07/28	3	382.17	25.7	364.40	383.50	-22.7	9,954	-0.23%
2021/07/27	3.2	382.44	4	376.00	375.50	-0.8	10,059	-0.01%
2021/07/26	4.2	388.14	3	385.50	385.50	1.2	10,058	0.01%
2021/07/23	3.3	418.07	2	422.00	391.50	1.3	10,051	0.01%
2021/07/21	1	424.00	1	409.15	409.00	0	10,227	0.00%
2021/07/20	2	425.00	3	422.50	418.50	-1	10,396	-0.01%
2021/07/19	5	428.90	4	427.13	420.00	1	10,432	0.01%
2021/07/16	3	423.50	4	433.00	436.00	-1	10,488	-0.01%
2021/07/15	2	422.51	3	420.50	419.50	-1	10,505	-0.01%
2021/07/14	0	0.00	1	430.00	434.00	-1	10,527	-0.01%
2021/07/13	6	421.92	6	427.50	420.00	0	10,581	0.00%
2021/07/12	11	425.82	11	423.82	428.00	0	10,654	0.00%
2021/07/09	14	421.32	16	416.84	418.00	-2	10,783	-0.02%
2021/07/08	12	425.75	8.3	421.69	419.00	3.7	10,861	0.03%
2021/07/07	12	425.84	4	426.50	424.50	8	10,779	0.07%
2021/07/06	1	402.04	1	404.97	407.50	0	10,703	0.00%
2021/07/05	11	405.41	0.1	404.92	406.00	10.9	10,729	0.10%
2021/07/02	4	392.13	2.2	389.77	391.50	1.8	10,733	0.02%
2021/07/01	0.2	381.65	24	380.83	379.00	-23.8	10,827	-0.22%
2021/06/30	7	389.00	8	389.50	389.50	-1	10,896	-0.01%
2021/06/29	9	388.94	9.4	390.04	389.00	-0.4	11,072	0.00%
2021/06/28	8	388.06	7	395.50	387.50	1	11,215	0.01%
2021/06/25	8	390.94	7	411.00	393.00	1	11,430	0.01%
2021/06/24	15.1	405.42	12	399.79	402.50	3.1	11,444	0.03%
2021/06/23	10	395.15	12	395.42	394.00	-2	11,434	-0.02%
2021/06/22	21.3	385.25	14.1	373.38	387.00	7.2	11,496	0.06%
2021/06/21	50	371.31	50.1	365.47	358.50	-0.1	11,504	0.00%
2021/06/18	8	359.50	8.3	358.11	359.50	-0.3	11,641	0.00%
2021/06/17	10.3	343.52	10	353.50	354.50	0.3	11,625	0.00%
2021/06/16	14.1	347.57	8	346.00	340.50	6	11,770	0.05%
2021/06/15	2.1	349.44	0	0.00	347.00	2.1	11,979	0.02%
2021/06/11	12.3	350.94	13	353.69	345.50	-0.7	12,086	-0.01%
2021/06/10	5.1	351.50	13.8	352.60	348.50	-8.7	12,066	-0.07%
2021/06/09	11	358.59	14.1	360.16	361.50	-3	12,014	-0.03%
2021/06/08	5.1	354.26	44	359.13	350.00	-38.9	12,086	-0.32%
2021/06/07	52.1	353.32	29	343.41	352.00	23.1	12,149	0.19%
2021/06/04	38	340.76	19	340.89	341.00	19	12,164	0.16%
2021/06/03	30.2	334.84	30	332.73	335.50	0.2	12,286	0.00%
2021/06/02	4.1	325.52	2	319.25	319.50	2.1	12,406	0.02%
2021/06/01	8	330.12	7.1	327.22	326.00	1	12,809	0.01%
2021/05/31	12.2	331.27	10	328.05	330.50	2.2	12,903	0.02%
2021/05/28	7	318.71	59	315.58	313.00	-52	12,973	-0.40%
2021/05/27	58.1	314.77	42	311.73	318.00	16.1	13,120	0.12%
2021/05/26	91	321.77	99.1	321.55	318.00	-8.1	13,659	-0.06%
2021/05/25	55.1	331.31	55	325.95	323.00	0.1	13,888	0.00%
2021/05/24	77	317.76	27	315.94	322.50	50	14,179	0.35%
2021/05/21	60.3	308.60	63	312.44	315.00	-2.7	14,241	-0.02%
2021/05/20	1	306.00	1	292.00	292.00	0	14,242	0.00%
2021/05/19	20	309.45	18	306.81	303.50	2	14,320	0.01%
2021/05/18	40	313.74	40	315.44	310.00	0	14,420	0.00%
2021/05/17	7	295.79	8	293.08	302.00	-1	14,416	-0.01%
2021/05/14	16	298.53	16.4	298.78	290.00	-0.4	14,577	0.00%
2021/05/13	0	0.00	3	278.67	283.50	-3	14,722	-0.02%
2021/05/12	6	277.33	5	284.40	268.50	1	14,720	0.01%
2021/05/11	5.2	288.05	3.1	277.54	279.50	2.1	14,604	0.01%
2021/05/10	5	316.50	4	310.38	307.00	1	14,629	0.01%
2021/05/07	4	310.38	5	312.10	318.00	-1	14,693	-0.01%
2021/05/06	41	309.09	41.1	299.65	305.00	-0.1	14,811	0.00%
2021/05/05	2.1	301.98	2	315.25	289.00	0.1	14,962	0.00%
2021/05/04	14	295.43	13	299.23	308.00	1	15,155	0.01%
2021/05/03	0.1	303.00	0	0.00	298.50	0.1	15,361	0.00%
2021/04/28	3	318.00	3	317.67	316.00	0	15,722	0.00%
2021/04/27	2.1	307.29	3	306.83	307.50	-0.9	15,651	-0.01%
2021/04/26	2	306.00	0.2	309.00	305.50	1.9	15,604	0.01%
2021/04/23	29	324.33	9	323.00	324.50	20	15,471	0.13%
2021/04/22	9	315.50	9	324.50	315.50	0	15,551	0.00%
2021/04/21	9	319.50	9.1	317.50	316.00	-0.1	15,609	0.00%
2021/04/20	9	322.50	9.3	320.40	320.50	-0.3	15,797	0.00%
2021/04/16	27.1	335.54	11	333.14	332.50	16.1	16,094	0.10%
2021/04/15	39	329.33	54.2	331.71	341.50	-15.2	16,156	-0.09%
2021/04/14	9	315.44	18	318.17	315.50	-9	16,343	-0.06%
2021/04/13	9	320.89	9	329.33	320.00	0	16,600	0.00%
2021/04/12	0	0.00	8	325.63	323.00	-8	17,156	-0.05%
2021/04/09	15.1	334.70	10	334.60	334.50	5.1	17,408	0.03%
2021/04/08	13	334.00	11	334.64	332.50	2	17,517	0.01%
2021/04/07	28	344.14	25	346.34	340.50	3	17,676	0.02%
2021/04/06	8.1	352.01	8	358.00	351.00	0.1	17,697	0.00%
2021/04/01	2.1	357.48	3	356.00	351.50	-0.9	17,728	-0.01%
2021/03/31	17	351.32	10	350.65	354.00	7	17,659	0.04%
2021/03/30	1	347.50	2	352.50	356.00	-1	17,607	-0.01%
2021/03/29	4.1	337.57	4	332.38	332.00	0.1	17,594	0.00%
2021/03/26	1.1	332.17	2	329.50	335.50	-1	17,648	-0.01%
2021/03/25	9	340.89	6	328.75	318.00	3	17,696	0.02%
2021/03/24	33	328.88	36	326.93	326.00	-3	17,729	-0.02%
2021/03/23	33	323.39	31	326.85	305.50	2	17,862	0.01%
2021/03/22	49	305.95	9	305.50	306.50	40	17,897	0.22%
2021/03/19	18	306.44	78	304.01	307.00	-60	18,207	-0.33%
2021/03/18	81	310.33	54	306.53	312.50	27	18,415	0.15%
2021/03/17	91.1	299.55	68	298.16	299.00	23.1	19,046	0.12%
2021/03/16	12	297.75	10	294.50	293.50	2	19,039	0.01%
2021/03/15	10	296.00	10	296.00	296.00	0	19,156	0.00%
2021/03/12	1	297.00	51	298.75	292.00	-50	19,332	-0.26%
2021/03/11	80	287.74	31	288.06	293.00	49	19,290	0.25%
2021/03/10	27	281.20	28	281.00	283.50	-1	19,312	-0.01%
2021/03/09	16	278.09	20	274.45	273.50	-4	19,378	-0.02%
2021/03/08	24	292.15	19	297.42	279.50	5	19,323	0.03%
2021/03/05	99	289.66	98	290.85	295.00	1	19,253	0.01%
2021/03/04	0	0.00	1	278.50	278.50	-1	19,494	-0.01%
2021/03/03	16	287.53	12	281.13	280.50	4	20,089	0.02%
2021/03/02	3	302.50	0	0.00	291.00	3	20,206	0.01%
2021/02/26	18.2	299.76	17	306.35	299.00	1.2	20,621	0.01%
2021/02/25	3	312.00	0	0.00	306.00	3	20,571	0.01%
2021/02/24	13	307.31	19	305.92	295.00	-6	20,482	-0.03%
2021/02/23	34	286.74	34	285.31	286.00	0	20,111	0.00%
2021/02/22	11	297.05	4	298.88	294.50	7	20,077	0.03%
2021/02/19	10	286.00	10	290.00	290.00	0	20,068	0.00%
2021/02/18	0.1	289.00	1	289.00	288.00	-1	20,471	0.00%
2021/02/17	5	285.40	2	287.50	286.50	3	20,394	0.01%
2021/02/05	22	258.93	18.5	266.30	265.00	3.5	20,323	0.02%
2021/02/04	5	249.50	18.2	248.71	254.00	-13.2	20,022	-0.07%
2021/02/03	38	242.07	33	248.26	243.50	5	19,998	0.03%
2021/02/02	0	0.00	6	244.17	246.00	-6	20,266	-0.03%
2021/02/01	12	225.17	12	226.83	233.00	0	20,194	0.00%
2021/01/29	8	234.56	6	234.17	226.00	2	20,282	0.01%
2021/01/28	6	236.75	5	237.40	236.00	1	20,453	0.00%
2021/01/27	84	248.60	87	247.72	248.00	-3	20,900	-0.01%
2021/01/26	18.2	243.90	35	244.43	238.00	-16.8	20,689	-0.08%
2021/01/25	92	233.98	72	237.15	233.50	20	20,465	0.10%
2021/01/22	9	243.50	11	248.50	253.50	-2	20,285	-0.01%
2021/01/21	0	0.00	15	229.33	230.50	-15	20,632	-0.07%
2021/01/19	5	223.80	8	224.25	221.00	-3	20,942	-0.01%
2021/01/18	3.1	222.00	11	219.95	223.00	-7.9	20,942	-0.04%
2021/01/15	6	219.50	6	221.33	219.00	0	21,070	0.00%
2021/01/14	12	221.46	13	223.23	224.00	-1	21,183	0.00%
2021/01/13	101	223.33	91	223.49	220.00	10	21,377	0.05%	大買/
2021/01/12	3.1	216.85	18	219.92	222.00	-15	21,255	-0.07%
2021/01/11	14	216.14	8	220.50	221.00	6	21,231	0.03%
2021/01/08	0	0.00	5.1	214.61	216.00	-5.1	21,161	-0.02%
2021/01/07	17	214.21	19	212.71	212.50	-2	21,266	-0.01%
2021/01/06	21	209.50	17	211.03	205.50	4	21,103	0.02%
2021/01/05	44.1	210.03	35	209.01	209.00	9.1	20,767	0.04%
2021/01/04	8	193.38	11	194.91	200.00	-3	20,315	-0.01%
2020/12/31	0	0.00	1	182.00	182.00	-1	20,417	0.00%
2020/12/30	1	177.00	1	176.50	178.00	0	20,352	0.00%
2020/12/29	0	0.00	4	175.38	175.00	-4	20,296	-0.02%
2020/12/28	3	172.67	4.3	171.07	173.50	-1.3	20,363	-0.01%
2020/12/25	3.3	168.94	20	174.50	168.50	-16.7	20,484	-0.08%
2020/12/24	3	174.33	0	0.00	171.50	3	20,704	0.01%
2020/12/23	8	176.06	9	176.44	176.50	-1	21,025	0.00%
2020/12/22	24	172.44	6	172.00	170.00	18	21,244	0.08%
2020/12/21	13	172.85	12	170.88	177.00	1	21,463	0.00%
2020/12/18	5	173.50	5	172.50	173.00	0	21,402	0.00%
2020/12/17	21	176.71	20	178.30	176.50	1	21,487	0.00%
2020/12/16	20	177.43	21	179.14	176.50	-1	21,308	0.00%
2020/12/15	14	176.04	39	174.65	174.50	-25	21,169	-0.12%
2020/12/14	20	182.53	34	182.87	186.00	-14	21,176	-0.07%
2020/12/11	50	184.98	41	188.29	173.50	9	21,227	0.04%
2020/12/10	4	176.25	4	174.50	178.00	0	20,892	0.00%
2020/12/09	21	177.05	0	0.00	177.00	21	20,964	0.10%
2020/12/08	7	175.86	2	180.50	180.00	5	21,114	0.02%
2020/12/07	5	175.50	5	173.50	172.50	0	21,181	0.00%
2020/12/04	1.5	172.17	2	172.25	169.50	-0.5	21,257	0.00%
2020/12/03	2	170.75	5	169.70	172.00	-3	21,423	-0.01%
2020/12/02	14	178.18	12	178.38	177.50	2	21,593	0.01%
2020/12/01	20	175.45	20	174.25	175.00	0	21,832	0.00%
2020/11/30	52	181.13	39	179.95	181.00	13	22,146	0.06%
2020/11/27	48	169.26	45	169.49	171.00	3	22,106	0.01%
2020/11/26	28	162.48	59	153.45	165.00	-31	21,958	-0.14%
2020/11/25	53	153.00	56	150.58	150.00	-3	21,831	-0.01%
2020/11/24	27	147.59	31.1	148.92	152.50	-4.1	21,510	-0.02%
2020/11/23	6	141.58	7	142.14	139.00	-1	21,122	0.00%
2020/11/20	0.1	137.00	0	0.00	138.00	0.1	21,154	0.00%
2020/11/19	13	136.92	2	137.00	136.50	11	21,594	0.05%
2020/11/18	2	140.50	2	141.75	140.50	0	22,024	0.00%
2020/11/17	35	140.43	36	141.33	144.00	-1	22,546	0.00%
2020/11/16	13	134.65	19	136.63	134.50	-6	22,619	-0.03%
2020/11/13	1	131.50	2	133.00	133.50	-1	23,023	0.00%
2020/11/12	11	131.59	12	130.00	133.00	-1	23,372	0.00%
2020/11/11	5	131.60	3	132.67	130.00	2	24,230	0.01%
2020/11/10	12	129.75	17	129.56	131.00	-5	24,580	-0.02%
2020/11/09	1	127.00	0	0.00	125.50	1	24,922	0.00%
2020/11/06	8	128.44	11	128.82	126.50	-3	25,163	-0.01%
2020/11/05	33	126.24	34	125.99	127.50	-1	25,319	0.00%
2020/11/04	34	122.88	111	125.47	125.50	-77	25,317	-0.30%	大賣/
2020/11/02	13	114.19	14	114.75	116.50	-1	25,018	0.00%
2020/10/30	5	114.50	5	114.80	115.50	0	25,649	0.00%
2020/10/29	78	111.81	83	111.50	114.50	-5	25,690	-0.02%
2020/10/28	47	113.23	25	112.40	111.00	22	25,271	0.09%
2020/10/27	4	119.38	5	119.40	121.00	-1	24,968	0.00%
2020/10/26	44	119.91	3	119.83	119.00	41	25,251	0.16%
2020/10/23	17	120.24	2	121.75	121.00	15	25,337	0.06%
2020/10/22	2	122.75	13	122.58	121.50	-11	25,415	-0.04%
2020/10/21	44	128.88	38	128.78	125.50	6	25,266	0.02%
2020/10/20	3	126.83	3	127.83	130.00	0	25,065	0.00%
2020/10/19	6	128.83	4	129.75	126.50	2	25,132	0.01%
2020/10/16	4	127.13	9	127.72	124.50	-5	25,702	-0.02%
2020/10/15	14	129.82	11	129.36	128.00	3	25,721	0.01%
2020/10/14	2	123.75	7	126.07	127.50	-5	25,500	-0.02%
2020/10/13	4	123.63	5	123.60	123.00	-1	25,389	0.00%
2020/10/12	22	127.09	15	124.73	124.50	7	25,464	0.03%
2020/10/08	81	126.71	97	125.80	127.00	-16	25,504	-0.06%
2020/10/07	6	120.75	7	121.14	121.50	-1	25,230	0.00%
2020/10/06	8	121.31	13	122.19	121.50	-5	25,325	-0.02%
2020/10/05	8	118.88	5	119.10	119.50	3	25,291	0.01%
2020/09/30	26	117.38	31	117.16	118.00	-5	25,190	-0.02%
2020/09/29	52	117.16	50	119.71	116.00	2	25,088	0.01%
2020/09/28	34	119.68	40	117.24	120.50	-6	24,889	-0.02%
2020/09/25	62	117.57	30	118.60	113.00	32	24,582	0.13%
2020/09/24	14	122.96	17	121.79	119.50	-3	24,484	-0.01%
2020/09/23	8	127.63	6	128.25	128.00	2	24,310	0.01%
2020/09/22	43	128.36	39	128.86	127.00	4	24,831	0.02%
2020/09/21	14	132.96	9	130.44	130.00	5	24,943	0.02%
2020/09/18	3	134.17	3	134.50	134.50	0	24,915	0.00%
2020/09/17	10	135.05	25	135.00	136.00	-15	24,892	-0.06%
2020/09/16	21	133.52	21	133.86	133.00	0	24,713	0.00%
2020/09/15	66	129.78	47	132.11	129.50	19	24,499	0.08%
2020/09/14	3	125.83	2	126.25	125.50	1	24,093	0.00%
2020/09/11	11	125.27	11	123.50	123.00	0	24,262	0.00%
2020/09/10	23	131.50	22	126.02	126.00	1	24,201	0.00%
2020/09/09	31	125.84	26	131.50	132.00	5	24,286	0.02%
2020/09/08	27	128.93	27	129.46	128.00	0	24,190	0.00%
2020/09/07	52	131.20	53	129.25	126.50	-1	24,242	0.00%
2020/09/04	44	135.53	44	136.49	136.50	0	24,763	0.00%
2020/09/03	182	138.92	201	138.55	138.00	-19	25,002	-0.08%	大買/大賣/
2020/09/02	99	132.40	77	131.92	131.00	22	24,461	0.09%
2020/09/01	5	125.50	11	128.45	132.50	-6	23,928	-0.03%
2020/08/31	49	122.45	49	122.34	120.50	0	23,549	0.00%
2020/08/28	4	125.00	12	124.00	123.00	-8	23,383	-0.03%
2020/08/27	27	131.22	28	129.82	129.00	-1	23,254	0.00%
2020/08/26	33	131.18	29	132.43	131.00	4	23,598	0.02%
2020/08/25	59	129.86	60	129.96	129.00	-1	23,887	0.00%
2020/08/24	70	134.14	49	129.24	132.00	21	23,450	0.09%
2020/08/21	50	137.21	71	135.27	140.50	-21	23,067	-0.09%
2020/08/20	113	135.71	130	134.61	128.00	-17	22,561	-0.08%	大買/大賣/
2020/08/19	91	142.10	72	141.94	142.00	19	22,319	0.09%
2020/08/18	92	139.98	91	139.41	138.50	1	22,087	0.00%
2020/08/17	126	141.38	120	141.21	138.50	6	22,089	0.03%	大買/大賣/
2020/08/14	62	136.27	70	138.81	144.00	-8	21,462	-0.04%
2020/08/13	98	133.64	80	134.36	131.00	18	21,254	0.08%
2020/08/12	53	126.30	60	127.01	129.00	-7	21,126	-0.03%
2020/08/11	90	117.59	86	117.24	117.50	4	20,834	0.02%
2020/08/10	160	118.77	171	117.91	120.00	-11	20,473	-0.05%	大買/大賣/
2020/08/07	52	116.36	43	114.37	113.50	9	20,183	0.04%
2020/08/06	68	117.64	73	118.03	118.50	-5	20,065	-0.02%
2020/08/05	75	117.25	70	117.71	116.00	5	19,961	0.03%
2020/08/04	50	108.32	56	105.04	111.50	-6	19,411	-0.03%
2020/08/03	31	102.34	42	102.94	101.50	-11	19,281	-0.06%
2020/07/31	54	98.79	51	100.64	100.00	3	19,193	0.02%
2020/07/30	69	97.09	74	98.98	100.00	-5	19,020	-0.03%
2020/07/29	10	94.80	1	94.80	94.60	9	18,671	0.05%
2020/07/28	107	97.35	108	96.26	96.10	-1	18,568	-0.01%	大買/大賣/
2020/07/27	7	94.03	9	92.73	94.40	-2	18,413	-0.01%
2020/07/24	3	93.67	1	92.80	92.30	2	18,529	0.01%
2020/07/23	23	95.87	21	95.70	96.00	2	18,691	0.01%
2020/07/22	23	92.92	16	95.73	96.50	7	18,608	0.04%
2020/07/21	0	0.00	42	85.90	89.80	-42	17,942	-0.23%
2020/07/20	51	81.21	50	79.80	81.70	1	18,263	0.01%
2020/07/17	5	81.40	5	80.40	79.80	0	18,346	0.00%
2020/07/16	1	81.70	1	82.50	81.80	0	18,413	0.00%
2020/07/15	7	81.00	7	82.14	80.50	0	18,412	0.00%
2020/07/14	2	79.50	0	0.00	79.00	2	18,485	0.01%
2020/07/13	50	81.99	51	83.18	82.70	-1	18,653	-0.01%
2020/07/10	0	0.00	1	82.60	82.70	-1	18,846	-0.01%
2020/07/09	3	86.30	4	87.23	86.10	-1	19,015	-0.01%
2020/07/08	39	88.84	38	88.10	88.10	1	19,258	0.01%
2020/07/07	1	85.90	8	85.78	85.40	-7	19,298	-0.04%
2020/07/06	10	87.61	5	87.04	86.50	5	19,317	0.03%
2020/07/03	12	86.20	25	83.98	84.30	-13	19,427	-0.07%
2020/07/02	23	79.23	40	81.75	81.90	-17	19,400	-0.09%
2020/07/01	95	81.21	73	78.78	78.40	22	19,314	0.11%
2020/06/30	1	74.30	7	78.09	79.30	-6	18,858	-0.03%
2020/06/29	1	73.50	2	73.00	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	3	72.00	72.10	-3	18,843	-0.02%
2020/06/23	3	72.10	0	0.00	70.50	3	19,099	0.02%
2020/06/22	4	72.20	14	72.36	72.50	-10	19,195	-0.05%
2020/06/19	2	69.05	3	69.60	69.60	-1	19,083	-0.01%
2020/06/18	7	69.77	7	69.44	69.40	0	19,140	0.00%
2020/06/17	9	67.56	11	67.75	67.80	-2	18,947	-0.01%
2020/06/16	67	66.17	78	66.85	66.50	-11	18,966	-0.06%
2020/06/15	2	64.50	1	64.90	63.30	1	18,702	0.01%
2020/06/12	84	63.69	79	65.49	65.40	5	18,726	0.03%
2020/06/11	98	66.90	72	66.61	65.90	26	18,425	0.14%
2020/06/10	2	60.60	5	64.80	65.30	-3	17,466	-0.02%
2020/06/09	0	0.00	31	59.44	59.40	-31	16,885	-0.18%
2020/06/08	1	61.10	0	0.00	59.50	1	16,932	0.01%
2020/06/05	11	60.30	4	60.93	60.40	7	16,913	0.04%
2020/06/04	1	59.30	1	59.10	59.10	0	16,812	0.00%
2020/06/03	6	59.08	2	59.25	59.40	4	16,950	0.02%
2020/06/02	28	59.94	23	60.15	59.70	5	16,883	0.03%
2020/06/01	36	58.23	22.2	59.22	60.30	13.8	16,561	0.08%
2020/05/29	1	55.60	0	0.00	56.00	1	16,149	0.01%
2020/05/28	5.1	55.00	0	0.00	55.00	5.1	16,444	0.03%
2020/05/27	0.1	56.20	2	56.70	56.00	-2	16,532	-0.01%
2020/05/26	9	56.38	9	55.84	56.20	0	16,481	0.00%
2020/05/25	3.1	54.71	4	55.20	54.70	-1	16,235	-0.01%
2020/05/22	20	54.26	32	56.00	54.10	-12	16,085	-0.07%
2020/05/21	21	59.49	8	59.23	58.70	13	15,936	0.08%
2020/05/20	7	58.03	2	59.60	57.80	5	16,305	0.03%
2020/05/19	5	58.10	3	59.00	58.50	2	16,013	0.01%
2020/05/18	2.1	63.49	0	0.00	63.00	2.1	15,354	0.01%
2020/05/13	2	72.60	2	72.80	72.80	0	15,197	0.00%
2020/05/12	5	72.54	2	75.20	71.80	3	15,159	0.02%
2020/05/11	1	74.40	1	75.00	75.20	0	15,088	0.00%
2020/05/08	11	72.02	11	71.32	71.30	0	14,939	0.00%
2020/05/06	8	69.68	8	70.50	69.60	0	14,843	0.00%
2020/05/05	5	69.90	5	69.88	69.80	0	14,850	0.00%
2020/05/04	2	69.20	0	0.00	70.50	2	14,777	0.01%
2020/04/30	0	0.00	8	73.01	71.30	-8	14,741	-0.05%
2020/04/29	1	71.40	2	71.50	72.00	-1	14,677	-0.01%
2020/04/28	13	69.69	7	69.99	70.50	6	14,493	0.04%
2020/04/27	1	68.00	3	67.83	67.60	-2	14,229	-0.01%
2020/04/24	17	66.67	9	66.83	67.50	8	14,120	0.06%
2020/04/23	121	67.84	126	68.86	68.10	-5	14,001	-0.04%	大買/大賣/
2020/04/22	6	64.23	9	65.12	65.40	-3	13,543	-0.02%
2020/04/21	3	64.30	0	0.00	64.60	3	13,417	0.02%
2020/04/20	30	65.58	36	65.83	65.70	-6	13,386	-0.04%
2020/04/17	9	65.53	4	66.43	64.50	5	13,446	0.04%
2020/04/16	3	65.33	36	62.23	65.00	-33	13,214	-0.25%
2020/04/15	21	64.58	17	65.19	62.10	4	12,910	0.03%
2020/04/14	2	61.65	4	62.00	62.10	-2	12,508	-0.02%
2020/04/13	1	58.10	2	57.15	56.50	-1	12,269	-0.01%
2020/04/10	1	53.00	11	53.53	53.70	-10	11,965	-0.08%
2020/04/09	2	52.10	0	0.00	52.00	2	11,825	0.02%
2020/04/08	5	52.36	4	54.00	53.40	1	11,714	0.01%
2020/04/07	12	55.20	11	56.96	53.40	1	11,489	0.01%
2020/04/06	4	53.48	25	53.53	54.30	-21	11,222	-0.19%
2020/04/01	13	54.13	10	53.83	53.80	3	11,126	0.03%
2020/03/31	7	54.66	8	54.64	55.00	-1	10,938	-0.01%
2020/03/30	2	51.00	2	51.75	52.40	0	10,584	0.00%
2020/03/27	3	50.57	3	50.10	50.40	0	10,329	0.00%
2020/03/26	15	45.73	47	46.11	47.00	-32	9,955	-0.32%
2020/03/24	1	39.90	1	39.65	39.70	0	9,510	0.00%
2020/03/20	4	45.33	4	46.20	43.00	0	9,177	0.00%
2020/03/19	32	45.35	0	0.00	42.85	32	8,913	0.36%
2020/03/18	9	46.94	9	47.43	47.60	0	8,805	0.00%
2020/03/17	5	45.27	5	45.60	44.70	0	8,584	0.00%
2020/03/10	0	0.00	2	54.80	56.00	-2	8,218	-0.02%
2020/03/09	0	0.00	2	57.30	55.00	-2	8,085	-0.02%
2020/03/06	1	56.80	3	56.83	57.40	-2	7,895	-0.03%
2020/03/05	350	57.85	351	56.51	56.10	-1	7,883	-0.01%	大買/大賣/
2020/03/03	22	56.73	21	57.94	55.50	1	7,573	0.01%
2020/03/02	64	55.49	63	55.76	56.00	1	7,183	0.01%
2020/02/27	2	53.40	6	54.12	53.00	-4	6,883	-0.06%
2020/02/26	3	55.50	0	0.00	55.20	3	6,724	0.04%
2020/02/25	7	55.21	7	55.63	55.30	0	6,595	0.00%
2020/02/24	160	56.25	172	55.33	56.90	-12	6,535	-0.18%	大買/大賣/
2020/02/21	265	53.57	315	55.25	55.80	-50	6,145	-0.81%	大買/大賣/
2020/02/20	16	50.23	52	50.34	50.80	-36	5,405	-0.67%
2020/02/19	23	48.10	115	47.79	48.55	-92	5,207	-1.77%	大賣/
2020/02/18	10	46.90	10	47.17	47.10	0	5,179	0.00%
2020/02/17	75	47.02	0	0.00	47.00	75	5,213	1.44%
2020/02/14	31	47.86	1	48.20	47.70	30	5,196	0.58%
2020/02/13	0	0.00	10	47.60	47.50	-10	5,273	-0.19%
2020/02/12	9	45.98	14	46.63	47.00	-5	5,269	-0.09%
2020/02/11	7	44.70	13	44.68	45.05	-6	5,299	-0.11%
2020/02/10	14	42.06	7	42.59	42.90	7	5,307	0.13%
2020/02/07	8	45.01	0	0.00	44.65	8	5,235	0.15%
2020/02/06	6	44.86	14	46.08	46.00	-8	5,311	-0.15%
2020/02/05	8	44.57	0	0.00	43.80	8	5,383	0.15%
2020/02/04	6	44.83	7	45.05	44.50	-1	5,538	-0.02%
2020/02/03	0	0.00	10	41.10	42.75	-10	5,597	-0.18%
2020/01/31	7	44.17	2	42.85	43.80	5	5,751	0.09%
2020/01/30	6	46.33	12	44.93	44.85	-6	6,035	-0.10%
2020/01/17	21	50.38	2	50.40	50.20	19	6,223	0.31%
2020/01/16	0	0.00	3	49.80	49.85	-3	6,636	-0.05%
2020/01/15	1	49.90	2	49.93	49.90	-1	7,050	-0.01%
2020/01/14	15	50.16	14	50.16	50.20	1	7,827	0.01%
2020/01/13	42	48.63	15	49.17	50.00	27	7,701	0.35%
2020/01/10	0	0.00	1	47.00	46.75	-1	7,519	-0.01%
2020/01/08	10	45.90	10	45.20	45.15	0	7,754	0.00%
2020/01/03	1	47.15	0	0.00	46.65	1	7,980	0.01%
2020/01/02	0	0.00	1	47.70	47.90	-1	8,196	-0.01%
2019/12/31	1	45.50	0	0.00	45.95	1	8,441	0.01%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/25	5	47.45	0	0.00	47.95	5	8,780	0.06%
2019/12/23	1	48.30	0	0.00	47.60	1	9,246	0.01%
2019/12/20	0	0.00	51	49.17	49.00	-51	9,397	-0.54%
2019/12/19	21	48.57	2	48.65	48.70	19	9,519	0.20%
2019/12/18	12	48.98	0	0.00	49.20	12	9,811	0.12%
2019/12/17	20	49.60	0	0.00	49.60	20	9,939	0.20%
2019/12/16	0	0.00	1	48.50	49.15	-1	10,171	-0.01%
2019/12/13	1	47.90	0	0.00	47.85	1	10,535	0.01%
2019/12/11	0	0.00	23	48.88	48.95	-23	11,710	-0.20%
2019/12/10	1	49.80	0	0.00	48.50	1	11,984	0.01%
2019/12/09	23	50.86	1	50.30	50.20	22	11,918	0.18%
2019/12/06	0	0.00	22	51.10	50.70	-22	11,936	-0.18%
2019/12/05	27	50.20	0	0.00	49.90	27	11,961	0.23%
2019/12/03	2	49.10	7	49.44	50.20	-5	12,467	-0.04%
2019/12/02	3	49.00	0	0.00	48.60	3	12,507	0.02%
2019/11/29	20	51.20	6	51.90	51.20	14	12,596	0.11%
2019/11/28	24	52.00	18	51.82	52.20	6	12,651	0.05%
2019/11/27	10	51.30	0	0.00	51.20	10	12,683	0.08%
2019/11/26	6	51.08	3	51.30	51.20	3	12,715	0.02%
2019/11/25	3	50.83	0	0.00	50.70	3	12,732	0.02%
2019/11/22	7	51.31	11	50.90	50.90	-4	12,773	-0.03%
2019/11/21	2	51.25	5	50.86	51.40	-3	12,883	-0.02%
2019/11/20	2	53.65	2	52.95	52.80	0	12,804	0.00%
2019/11/19	3	54.30	4	53.95	54.00	-1	12,980	-0.01%
2019/11/18	0	0.00	2	54.20	54.50	-2	12,994	-0.02%
2019/11/15	9	53.26	0	0.00	53.40	9	13,092	0.07%
2019/11/14	6	55.00	6	54.50	53.00	0	13,072	0.00%
2019/11/13	13	54.23	0	0.00	54.00	13	13,100	0.10%
2019/11/12	11	54.35	25	54.32	55.00	-14	13,217	-0.11%
2019/11/11	4	54.25	3	54.20	52.70	1	13,274	0.01%
2019/11/08	6	53.92	0	0.00	53.60	6	13,208	0.05%
2019/11/07	0	0.00	1	54.60	54.90	-1	13,135	-0.01%
2019/11/06	11	53.61	1	54.40	53.80	10	13,146	0.08%
2019/11/05	2	55.30	24	55.22	55.20	-22	13,168	-0.17%
2019/11/04	23	54.00	3	54.50	54.70	20	13,186	0.15%
2019/11/01	8	54.15	4	54.60	54.20	4	13,132	0.03%
2019/10/31	2	55.25	4	55.83	55.40	-2	13,108	-0.02%
2019/10/30	5	56.98	4	57.53	56.10	1	13,141	0.01%
2019/10/29	7	54.81	7	55.33	56.50	0	12,960	0.00%
2019/10/28	0	0.00	5	56.50	56.50	-5	12,829	-0.04%
2019/10/25	2	57.05	64	57.17	56.60	-62	12,785	-0.48%
2019/10/24	79	56.51	26	56.93	57.70	53	12,690	0.42%
2019/10/23	27	56.30	7	56.06	55.30	20	12,416	0.16%
2019/10/22	16	54.92	16	54.93	55.90	0	12,379	0.00%
2019/10/21	1	51.10	1	51.30	50.90	0	11,771	0.00%
2019/10/18	1	50.90	0	0.00	51.30	1	11,965	0.01%
2019/10/17	0	0.00	1	51.00	51.20	-1	12,250	-0.01%
2019/10/16	1	51.40	1	52.30	50.90	0	12,597	0.00%
2019/10/15	0	0.00	1	52.20	51.90	-1	12,432	-0.01%
2019/10/14	3	50.83	2	50.95	51.00	1	12,356	0.01%
2019/10/08	1	49.40	0	0.00	49.00	1	12,218	0.01%
2019/10/07	12	52.13	11	51.79	52.00	1	12,094	0.01%
2019/10/04	2	51.00	13.1	50.24	50.40	-11.1	11,927	-0.09%
2019/10/03	1	49.55	0	0.00	50.40	1	11,969	0.01%
2019/10/01	3	49.38	0	0.00	49.35	3	11,880	0.03%
2019/09/27	2	50.23	0	0.00	50.60	2	11,792	0.02%
2019/09/26	1	51.50	22	50.65	50.00	-21	11,732	-0.18%
2019/09/25	4	50.10	0	0.00	49.80	4	11,662	0.03%
2019/09/24	14	50.64	16	51.06	50.20	-2	11,747	-0.02%
2019/09/23	40	51.04	53	50.87	50.50	-13	11,671	-0.11%
2019/09/20	32	48.88	74	49.08	49.55	-42	11,584	-0.36%
2019/09/19	17	49.92	16	50.48	49.90	1	11,494	0.01%
2019/09/18	39	48.81	7	49.40	49.85	32	11,286	0.28%
2019/09/17	99	48.41	98	48.13	48.80	1	10,971	0.01%
2019/09/16	67	45.17	78	45.00	47.30	-11	10,652	-0.10%
2019/09/12	42	43.08	31	43.13	43.80	11	10,271	0.11%
2019/09/11	4	41.54	0	0.00	41.35	4	10,460	0.04%
2019/09/10	3	41.60	0	0.00	41.55	3	10,575	0.03%
2019/09/06	20	42.48	11	42.93	42.10	9	10,828	0.08%
2019/09/05	18	42.97	41	43.05	42.80	-23	10,905	-0.21%
2019/09/03	13	41.48	10	41.15	40.75	3	11,207	0.03%
2019/09/02	8	41.35	0	0.00	41.50	8	11,119	0.07%
2019/08/30	3	40.60	0	0.00	40.30	3	11,103	0.03%
2019/08/26	4	39.08	4	39.83	39.00	0	11,364	0.00%
2019/08/23	2	42.23	5	42.05	41.70	-3	11,441	-0.03%
2019/08/22	9	42.19	2	42.90	42.10	7	11,611	0.06%
2019/08/21	0	0.00	3	42.10	41.65	-3	11,657	-0.03%
2019/08/20	10	42.00	10	41.55	41.30	0	11,863	0.00%
2019/08/19	1	41.60	0	0.00	41.45	1	12,021	0.01%
2019/08/16	7	41.49	0	0.00	41.60	7	12,307	0.06%
2019/08/15	2	40.10	3	41.58	41.85	-1	12,377	-0.01%
2019/08/14	23	41.67	22	41.03	41.10	1	12,382	0.01%
2019/08/08	6	39.95	7	40.09	39.80	-1	12,449	-0.01%
2019/08/06	0	0.00	6	38.46	39.75	-6	12,402	-0.05%
2019/08/05	3	39.10	0	0.00	38.25	3	12,331	0.02%
2019/08/02	3	39.15	18	39.53	40.00	-15	12,357	-0.12%
2019/08/01	7	41.08	10	41.35	40.85	-3	12,300	-0.02%
2019/07/31	0	0.00	23	42.20	42.50	-23	12,306	-0.19%
2019/07/30	2	41.70	23	43.80	42.00	-21	12,355	-0.17%
2019/07/29	0	0.00	27	44.46	43.80	-27	12,241	-0.22%
2019/07/26	2	43.55	32	44.01	44.25	-30	12,174	-0.25%
2019/07/25	4	44.15	2	44.38	44.40	2	12,142	0.02%
2019/07/24	26	43.19	28	43.43	45.00	-2	12,018	-0.02%
2019/07/23	17	41.81	8	41.77	41.75	9	11,824	0.08%
2019/07/22	9	41.30	6	41.49	41.70	3	11,745	0.03%
2019/07/19	8	40.88	8	40.95	41.00	0	11,591	0.00%
2019/07/18	3	40.63	4	40.85	39.80	-1	11,394	-0.01%
2019/07/17	5	39.35	1	39.70	39.25	4	11,135	0.04%
2019/07/16	35	39.93	13	39.68	39.65	22	11,312	0.19%
2019/07/15	2	39.50	2	38.95	39.50	0	11,537	0.00%
2019/07/12	2	39.45	3	39.75	39.60	-1	11,601	-0.01%
2019/07/11	4	39.15	40	39.67	39.70	-36	11,686	-0.31%
2019/07/10	4	38.40	26	38.08	38.65	-22	11,659	-0.19%
2019/07/09	14	37.96	0	0.00	37.60	14	11,532	0.12%
2019/07/08	20	40.26	0	0.00	40.40	20	11,434	0.17%
2019/07/04	1	42.35	0	0.00	41.55	1	11,545	0.01%
2019/07/03	25	41.35	1	43.00	41.65	24	11,665	0.21%
2019/07/02	10	43.07	1	43.20	43.15	9	11,684	0.08%
2019/07/01	2	42.90	43	43.10	43.25	-41	11,679	-0.35%
2019/06/28	1	39.55	0	0.00	39.35	1	11,664	0.01%
2019/06/27	1	39.55	11	39.56	39.55	-10	11,856	-0.08%
2019/06/26	1	37.80	0	0.00	38.75	1	11,962	0.01%
2019/06/21	31	39.05	0	0.00	38.20	31	12,487	0.25%
2019/06/20	4	38.86	8	38.97	38.70	-4	12,545	-0.03%
2019/06/19	6	39.39	23	38.63	39.35	-17	12,462	-0.14%
2019/06/18	10	35.65	3	35.85	36.15	7	12,064	0.06%
2019/06/17	6	37.46	15	37.66	36.95	-9	12,255	-0.07%
2019/06/14	11	36.65	0	0.00	36.50	11	12,161	0.09%
2019/06/13	24	37.29	4	37.70	37.35	20	12,247	0.16%
2019/06/12	22	37.66	17	37.80	37.75	5	12,018	0.04%
2019/06/11	9	36.87	14	36.74	37.50	-5	11,473	-0.04%
2019/06/06	0	0.00	2	31.63	31.55	-2	11,061	-0.02%
2019/06/05	2	33.05	0	0.00	32.65	2	10,990	0.02%
2019/06/04	1	32.50	3	33.07	32.55	-2	10,954	-0.02%
2019/06/03	3	31.73	0	0.00	32.05	3	10,845	0.03%
2019/05/30	5	31.83	2	31.45	32.00	3	10,711	0.03%
2019/05/29	1	30.05	3	30.57	31.55	-2	10,536	-0.02%
2019/05/28	1	30.60	0	0.00	30.35	1	10,470	0.01%
2019/05/27	2	30.90	0	0.00	29.80	2	10,423	0.02%
2019/05/24	1	32.65	0	0.00	31.25	1	10,197	0.01%
2019/05/23	15	34.25	15	33.82	32.75	0	9,939	0.00%
2019/05/20	5	37.80	6	38.29	38.15	-1	9,561	-0.01%
2019/05/17	3	42.33	1	45.85	40.60	2	9,478	0.02%
2019/05/16	11	46.00	7	45.00	45.00	4	9,380	0.04%
2019/05/15	0	0.00	7	46.50	46.80	-7	9,431	-0.07%
2019/05/14	2	43.65	0	0.00	43.50	2	9,402	0.02%
2019/05/13	2	44.85	1	44.50	45.00	1	9,449	0.01%
2019/05/10	3	45.88	0	0.00	45.30	3	9,480	0.03%
2019/05/09	2	47.20	0	0.00	46.10	2	9,432	0.02%
2019/05/08	5	47.45	9	48.43	48.70	-4	9,379	-0.04%
2019/05/07	10	45.00	14	45.10	47.50	-4	9,300	-0.04%
2019/05/06	8	43.97	5	45.00	43.80	3	9,223	0.03%
2019/05/02	1	46.70	0	0.00	46.50	1	9,231	0.01%
2019/04/29	3	45.38	0	0.00	45.40	3	9,332	0.03%
2019/04/26	9	49.99	7	50.74	48.70	2	9,300	0.02%
2019/04/24	8	50.03	8	50.36	51.00	0	9,414	0.00%
2019/04/23	4	51.95	1	52.90	50.60	3	9,360	0.03%
2019/04/22	9	53.27	18	53.23	53.80	-9	9,309	-0.10%
2019/04/19	5	51.00	12	51.11	52.00	-7	9,170	-0.08%
2019/04/18	1	47.70	201	49.00	48.15	-200	8,936	-2.24%	大賣/鉅額交易
2019/04/17	25	47.66	25	48.65	48.55	0	8,983	0.00%
2019/04/16	6	47.78	20	48.10	48.00	-14	8,901	-0.16%
2019/04/15	14	47.05	16	47.51	47.05	-2	8,857	-0.02%
2019/04/12	15	46.12	0	0.00	46.35	15	8,939	0.17%
2019/04/10	0	0.00	1	47.15	47.95	-1	8,944	-0.01%
2019/04/09	2	48.30	0	0.00	46.55	2	8,890	0.02%
2019/04/03	4	49.33	4	48.53	49.20	0	8,974	0.00%
2019/04/02	25	47.56	25	48.98	48.30	0	9,024	0.00%
2019/04/01	2	45.75	0	0.00	45.00	2	8,933	0.02%
2019/03/29	1	44.90	0	0.00	46.60	1	8,711	0.01%
2019/03/28	0	0.00	1	44.85	45.80	-1	8,632	-0.01%
2019/03/26	1	41.30	1	41.20	41.50	0	8,614	0.00%
2019/03/25	0	0.00	0.1	43.40	43.35	-0.1	8,492	0.00%
2019/03/22	20	44.95	27	44.16	44.20	-7	8,623	-0.08%
2019/03/20	3	42.40	1.1	41.27	42.00	1.9	8,977	0.02%
2019/03/19	0	0.00	1	39.95	39.90	-1	9,202	-0.01%
2019/03/18	1	38.70	2	38.43	39.30	-1	9,650	-0.01%
2019/03/13	0	0.00	4	36.40	36.30	-4	10,443	-0.04%
2019/03/12	1	36.80	0	0.00	36.30	1	10,691	0.01%
2019/03/11	0	0.00	2	36.10	36.70	-2	11,032	-0.02%
2019/03/07	0	0.00	3	37.90	37.80	-3	11,509	-0.03%
2019/03/06	0	0.00	3	38.50	37.80	-3	11,975	-0.03%
2019/02/27	1	37.75	1	38.05	37.75	0	12,186	0.00%
2019/02/26	2	37.80	42	38.22	38.50	-40	12,076	-0.33%
2019/02/25	11	37.10	6	36.37	36.80	5	11,876	0.04%
2019/02/22	1	36.10	29	36.18	36.05	-28	11,864	-0.24%
2019/02/21	20	37.35	1	37.35	36.85	19	11,862	0.16%
2019/02/20	190	38.64	150	37.95	37.90	40	11,865	0.34%	大買/大賣/
2019/02/19	1	37.40	1	38.10	38.30	0	11,809	0.00%
2019/02/18	1	39.10	0	0.00	37.50	1	11,865	0.01%
2019/02/13	15	38.90	0	0.00	38.10	15	12,103	0.12%
2019/02/12	0	0.00	1	38.25	39.00	-1	12,034	-0.01%
2019/02/11	1	37.50	20	36.50	37.25	-19	12,048	-0.16%
2019/01/30	20	36.25	9	36.37	35.95	11	12,073	0.09%
2019/01/29	4	36.64	20	36.57	36.70	-16	12,067	-0.13%
2019/01/28	33	36.29	34	36.63	36.20	-1	12,095	-0.01%
2019/01/24	6	36.36	0	0.00	36.00	6	12,023	0.05%
2019/01/22	20	35.55	0	0.00	35.20	20	11,962	0.17%
2019/01/18	5	36.25	5.1	36.61	36.75	-0.1	11,812	0.00%
2019/01/17	1	35.35	16	36.00	35.55	-15	11,648	-0.13%
2019/01/16	10	34.35	10	34.65	34.65	0	11,481	0.00%
2019/01/15	5	33.70	10	34.35	34.50	-5	11,490	-0.04%
2019/01/14	5	33.00	20	34.28	34.30	-15	11,431	-0.13%
2019/01/11	20	33.89	10	33.46	33.25	10	11,357	0.09%
2019/01/10	0	0.00	2	33.45	34.45	-2	11,243	-0.02%
2019/01/09	16.1	33.96	1	33.85	33.50	15.1	11,212	0.13%
2019/01/08	0	0.00	8	35.01	35.20	-8	11,047	-0.07%
2019/01/07	8	34.90	19	34.63	34.70	-11	10,995	-0.10%
2019/01/04	18	33.62	0	0.00	33.50	18	10,953	0.16%
2019/01/03	0	0.00	1.1	34.86	34.70	-1.1	10,943	-0.01%
2019/01/02	0	0.00	3	34.55	34.10	-3	10,824	-0.03%
2018/12/28	1	33.55	0	0.00	33.80	1	10,841	0.01%
2018/12/27	0	0.00	4	34.25	33.65	-4	10,850	-0.04%
2018/12/26	6.1	33.38	5	33.83	32.80	1.1	10,677	0.01%
2018/12/25	11	35.43	10	36.65	35.15	1	10,571	0.01%
2018/12/24	10	36.75	6	36.65	37.45	4	10,361	0.04%
2018/12/21	6	35.40	19.1	36.20	36.30	-13.1	10,278	-0.13%
2018/12/20	11	36.04	2	34.70	34.80	9	10,098	0.09%
2018/12/19	18	35.51	8	35.56	35.10	10	9,975	0.10%
2018/12/18	11	36.39	12	36.65	36.30	-1	9,811	-0.01%
2018/12/17	14	37.06	12	37.40	37.35	2	9,706	0.02%
2018/12/14	48	37.07	56	37.28	37.20	-8	9,423	-0.08%
2018/12/13	26	38.05	47	37.96	37.75	-21	9,117	-0.23%
2018/12/12	69	40.15	32	40.30	39.65	37	8,849	0.42%
2018/12/11	10	38.99	11	39.15	40.00	-1	8,632	-0.01%
2018/12/10	32	36.30	33	36.41	36.40	-1	8,376	-0.01%
2018/12/07	3	35.00	3	35.75	35.75	0	8,035	0.00%
2018/12/05	2	34.90	2	34.20	34.50	0	7,775	0.00%
2018/12/04	0	0.00	3	34.95	34.15	-3	7,604	-0.04%
2018/12/03	2	32.70	1	32.70	33.45	1	7,323	0.01%
2018/11/30	20	30.29	20	30.59	30.45	0	7,115	0.00%
2018/11/29	31	31.82	31	32.41	30.00	0	7,093	0.00%
2018/11/28	2	31.35	2	31.60	31.15	0	6,655	0.00%
2018/11/20	2	30.75	7	30.17	30.15	-5	6,230	-0.08%
2018/11/19	0	0.00	4	30.51	31.00	-4	6,184	-0.06%
2018/11/16	4	33.03	1	32.50	32.00	3	6,094	0.05%
2018/11/15	4	33.15	2	33.03	32.60	2	6,026	0.03%
2018/11/14	6	32.56	10.1	32.88	32.90	-4.1	5,900	-0.07%
2018/11/13	4	30.96	1	30.40	31.10	3	5,631	0.05%
2018/11/12	0	0.00	1	30.00	29.55	-1	5,464	-0.02%
2018/11/08	6	30.10	9	30.22	29.70	-3	5,481	-0.05%
2018/11/07	4	28.83	0	0.00	29.60	4	5,363	0.07%
2018/11/05	0	0.00	0.1	28.10	28.05	-0.1	5,299	0.00%
2018/10/23	8	25.65	0	0.00	26.00	8	5,012	0.16%
2018/10/22	0	0.00	8	24.75	25.50	-8	4,940	-0.16%
2018/10/11	0.1	24.05	3	24.00	23.95	-2.9	4,645	-0.06%
2018/10/08	5	27.68	0	0.00	26.80	5	4,491	0.11%
2018/10/05	1	28.55	3	28.32	28.80	-2	4,394	-0.05%
2018/10/04	0	0.00	2	30.30	29.70	-2	4,309	-0.05%
2018/10/02	0	0.00	1	30.35	30.00	-1	4,113	-0.02%
2018/10/01	1	29.70	1	29.90	30.10	0	4,069	0.00%
2018/09/26	29	30.09	44	30.19	29.90	-15	3,854	-0.39%
2018/09/25	3	31.70	10	31.50	31.50	-7	3,757	-0.19%
2018/09/21	32	31.67	13	31.43	31.15	19	3,712	0.51%
2018/09/20	20	32.17	26	32.34	32.00	-6	3,638	-0.16%
2018/09/19	5	32.55	1	33.05	32.90	4	3,554	0.11%
2018/09/18	13	33.77	8	33.37	33.00	5	3,551	0.14%
2018/09/17	53	34.27	46	34.89	34.30	7	3,421	0.20%
2018/09/14	6	33.51	6	33.38	34.00	0	3,060	0.00%
2018/09/13	11	32.70	31	32.66	32.60	-20	2,683	-0.75%
2018/09/12	10	31.00	10	32.03	31.15	0	2,380	0.00%
2018/09/11	15	31.54	2	31.20	31.30	13	2,317	0.56%
2018/09/10	0	0.00	30	30.54	31.35	-30	2,210	-1.36%
2018/09/07	30	31.50	0	0.00	30.80	30	2,110	1.42%
2018/09/06	10	32.05	11	32.70	31.00	-1	2,012	-0.05%
2018/09/05	13	31.56	10	31.93	32.50	3	1,849	0.16%
2018/09/04	0	0.00	10	30.05	30.00	-10	1,631	-0.61%
2018/09/03	1	30.00	1	29.95	28.60	0	1,556	0.00%
2018/08/20	0	0.00	10	28.04	27.90	-10	1,467	-0.68%
2018/08/15	0	0.00	0.1	30.20	30.20	-0.1	1,407	-0.01%
2018/08/10	0	0.00	1	28.75	28.85	-1	1,263	-0.08%
2018/08/09	3	28.40	1	28.60	28.25	2	1,210	0.17%
2018/08/08	0	0.00	2	27.85	28.20	-2	1,163	-0.17%
2018/08/07	1	27.45	0	0.00	27.45	1	1,091	0.09%
2018/06/27	2	28.35	3	28.60	29.00	-1	1,600	-0.06%
2018/06/25	1	27.55	0	0.00	27.55	1	1,730	0.06%
2018/06/14	0	0.00	5	26.70	26.60	-5	1,926	-0.26%
2018/06/13	1	27.00	0	0.00	26.75	1	2,001	0.05%
2018/06/12	0	0.00	4	27.10	27.10	-4	2,084	-0.19%
2018/05/22	0	0.00	3	25.60	25.70	-3	3,851	-0.08%
2018/05/14	0.1	25.15	0	0.00	25.15	0.1	3,860	0.00%
2018/05/11	5	25.90	0	0.00	25.70	5	3,844	0.13%
2018/05/09	0.1	26.00	0	0.00	26.20	0.1	3,837	0.00%
2018/04/30	0.1	26.75	0	0.00	26.85	0.1	3,844	0.00%
2018/04/20	0	0.00	2	29.65	29.60	-2	3,848	-0.05%
2018/04/13	20	30.65	0	0.00	30.60	20	3,914	0.51%
2018/04/10	5	31.68	0	0.00	31.50	5	3,835	0.13%
2018/04/02	2	33.40	1	32.95	32.80	1	3,795	0.03%
2018/03/30	0	0.00	8	34.37	33.70	-8	3,724	-0.21%
2018/03/29	7	34.36	2	35.00	35.70	5	3,609	0.14%
2018/03/28	0	0.00	15	32.95	32.60	-15	3,441	-0.44%
2018/03/27	6	32.57	0	0.00	32.70	6	3,386	0.18%
2018/03/15	0	0.00	2	33.00	32.95	-2	2,973	-0.07%
2018/03/14	9	32.83	2	33.05	33.00	7	2,939	0.24%
2018/03/12	1	33.00	6	33.96	34.50	-5	2,799	-0.18%
2018/03/09	7	34.26	86	34.55	34.40	-79	2,570	-3.07%
2018/03/08	95	33.58	26	34.15	34.30	69	2,367	2.92%
2018/03/07	2	33.35	5	32.95	31.90	-3	2,037	-0.15%
2018/03/06	10	32.94	0	0.00	33.20	10	1,914	0.52%
2018/03/05	92	31.63	83	32.05	32.65	9	1,688	0.53%
2018/03/02	0	0.00	2	30.15	29.90	-2	1,423	-0.14%
2018/02/23	0	0.00	10	27.28	27.30	-10	1,141	-0.88%
2018/02/22	0	0.00	2	26.48	26.75	-2	1,118	-0.18%
2018/02/12	0	0.00	19	25.29	25.35	-19	1,110	-1.71%
2018/02/09	0	0.00	5	25.10	25.10	-5	1,123	-0.45%
2018/02/08	0	0.00	11	25.58	25.65	-11	1,122	-0.98%
2018/02/07	5	25.75	6	25.84	25.55	-1	1,143	-0.09%
2018/02/06	33	26.20	12	25.91	25.40	21	1,152	1.82%
2018/02/05	46	26.48	10	26.60	26.60	36	1,133	3.18%
2018/01/02	0	0.00	1	26.15	27.25	-1	1,559	-0.06%