南電 (8046)-兆豐-城中券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股
1416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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/12/16	0.1	109.00	2	108.50	107.00	-1.9	1,960	-0.10%
2024/12/13	1	105.50	0	0.00	105.00	1	1,943	0.05%
2024/12/12	1	110.50	0	0.00	109.00	1	1,928	0.05%
2024/12/10	2	113.50	0	0.00	112.00	2	1,915	0.10%
2024/12/09	0	112.00	1	112.50	112.00	-1	1,933	-0.05%
2024/12/05	0	0.00	1	115.50	114.50	-1	1,942	-0.05%
2024/12/03	3	115.17	2	115.00	115.50	1	2,012	0.05%
2024/11/29	0	0.00	1	116.50	116.50	-1	1,984	-0.05%
2024/11/28	1	116.50	2.1	115.99	117.00	-1.1	1,995	-0.05%
2024/11/27	3	124.67	0	0.00	120.50	3	2,028	0.15%
2024/11/26	0	0.00	1	127.00	128.00	-1	2,001	-0.05%
2024/11/21	1	127.00	0	0.00	126.50	1	2,075	0.05%
2024/11/13	0	0.00	1	124.50	124.00	-1	2,123	-0.05%
2024/11/11	2	127.50	0	0.00	129.00	2	2,134	0.09%
2024/11/06	2	124.00	2.5	124.30	124.50	-0.5	2,153	-0.02%
2024/11/05	3	126.33	1	126.50	127.50	2	2,163	0.09%
2024/11/04	2	125.25	0	0.00	124.50	2	2,268	0.09%
2024/10/30	0	0.00	1	132.50	133.00	-1	2,399	-0.04%
2024/10/29	0	0.00	1	135.50	130.00	-1	2,432	-0.04%
2024/10/25	1	137.00	0	0.00	136.00	1	2,545	0.04%
2024/10/23	0	0.00	1	140.00	140.50	-1	2,613	-0.04%
2024/10/22	2	140.50	1	143.00	140.50	1	2,631	0.04%
2024/10/21	0	0.00	1	137.50	138.00	-1	2,608	-0.04%
2024/10/18	1	133.50	0	0.00	133.50	1	2,654	0.04%
2024/10/17	1	137.00	0	0.00	136.50	1	2,735	0.04%
2024/10/11	0	0.00	1	135.50	134.50	-1	3,255	-0.03%
2024/10/09	1	138.50	0	0.00	135.00	1	3,431	0.03%
2024/10/04	1	137.00	0	0.00	136.50	1	3,481	0.03%
2024/10/01	1	141.50	0	0.00	141.00	1	3,469	0.03%
2024/09/27	0	0.00	4.5	143.56	142.50	-4.5	3,532	-0.13%
2024/09/25	0.5	141.00	0	140.50	139.00	0.5	3,567	0.01%
2024/09/20	4	139.50	0	0.00	137.00	4	3,711	0.11%
2024/09/19	0	0.00	2	135.25	135.00	-2	3,769	-0.05%
2024/09/13	5	131.00	5	134.30	134.00	0	3,883	0.00%
2024/09/12	0	0.00	1	128.00	127.50	-1	3,913	-0.03%
2024/09/11	1	123.00	0	0.00	123.00	1	3,931	0.03%
2024/09/09	0	125.50	0	0.00	125.50	0	3,939	0.00%
2024/09/06	1	127.00	1	129.00	127.50	0	3,941	0.00%
2024/09/05	0.1	132.00	1.1	132.55	128.00	-1	3,961	-0.03%
2024/09/04	3	131.17	1	133.00	130.00	2	3,962	0.05%
2024/09/03	0	142.50	0	0.00	142.00	0	3,926	0.00%
2024/08/30	0	0.00	1	148.50	147.00	-1	4,008	-0.02%
2024/08/29	0	0.00	2	147.50	147.00	-2	4,010	-0.05%
2024/08/27	1	146.50	1.4	146.46	147.00	-0.4	4,402	-0.01%
2024/08/26	0	0.00	1	150.00	149.00	-1	4,419	-0.02%
2024/08/23	1	146.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	1	153.00	2	150.25	150.50	-1	4,657	-0.02%
2024/08/21	1	148.00	0	0.00	147.50	1	4,591	0.02%
2024/08/19	1	147.00	0	0.00	148.00	1	4,629	0.02%
2024/08/16	0.1	148.50	1	149.00	148.50	-0.9	4,633	-0.02%
2024/08/15	1	146.50	0	0.00	146.00	1	4,636	0.02%
2024/08/14	0.1	149.00	1	148.00	148.50	-0.9	4,632	-0.02%
2024/08/09	0	0.00	2	143.25	141.50	-2	4,718	-0.04%
2024/08/07	2	141.75	0	0.00	143.00	2	4,681	0.04%
2024/08/06	1.1	130.59	2.3	140.61	140.50	-1.2	4,628	-0.03%
2024/08/05	1	140.50	0	0.00	140.50	1	4,505	0.02%
2024/08/02	2	156.75	1.3	161.54	156.00	0.7	4,442	0.02%
2024/08/01	4	169.38	0	0.00	169.50	4	4,339	0.09%
2024/07/26	1	174.50	5	177.60	178.00	-4	4,172	-0.10%
2024/07/22	1.1	179.73	0	0.00	176.50	1.1	4,128	0.03%
2024/07/19	3	185.50	0	0.00	183.00	3	4,112	0.07%
2024/07/18	6	191.25	0	0.00	191.00	6	4,196	0.14%
2024/07/17	2	187.50	7	191.43	195.50	-5	4,227	-0.12%
2024/07/16	1	183.50	0	0.00	183.50	1	4,060	0.02%
2024/07/15	3	188.00	0	0.00	187.50	3	4,053	0.07%
2024/07/12	2	189.00	1	189.00	189.00	1	4,033	0.02%
2024/07/11	5	182.50	4	186.13	186.50	1	3,931	0.03%
2024/07/10	0	177.00	2	176.50	176.50	-2	3,790	-0.05%
2024/07/09	1	179.50	0	0.00	179.00	1	3,798	0.03%
2024/07/05	1	184.00	0	0.00	183.50	1	3,769	0.03%
2024/06/27	0	0.00	1	188.00	186.50	-1	3,723	-0.03%
2024/06/25	1.1	186.98	0	0.00	187.00	1.1	3,625	0.03%
2024/06/21	1	197.50	1	197.50	196.50	0	3,462	0.00%
2024/06/19	0	0.00	2	199.00	198.50	-2	3,391	-0.06%
2024/06/18	1	197.00	0	0.00	196.50	1	3,350	0.03%
2024/06/14	1	195.00	1	196.00	194.00	0	3,378	0.00%
2024/06/13	2	194.00	0	0.00	194.00	2	3,391	0.06%
2024/06/07	1	192.00	0	0.00	194.50	1	3,371	0.03%
2024/06/06	1	191.00	0	0.00	189.50	1	3,358	0.03%
2024/06/05	1	192.00	0	0.00	191.00	1	3,350	0.03%
2024/06/04	1	197.50	0	0.00	197.00	1	3,341	0.03%
2024/06/03	2	199.50	0.1	200.75	197.00	1.9	3,348	0.06%
2024/05/31	1.1	204.03	0	0.00	195.50	1.1	3,320	0.03%
2024/05/30	0	0.00	1	203.50	202.50	-1	2,957	-0.03%
2024/05/29	0.2	207.50	1	212.50	207.00	-0.8	2,959	-0.03%
2024/05/28	0	0.00	3	196.83	202.00	-3	2,753	-0.11%
2024/05/27	0.1	187.50	0	0.00	188.50	0.1	2,731	0.01%
2024/05/24	1	186.00	0	0.00	186.00	1	2,812	0.04%
2024/05/23	2	188.75	0	0.00	189.00	2	2,818	0.07%
2024/05/20	0.1	187.50	0	0.00	187.00	0.1	2,844	0.00%
2024/05/16	0	0.00	1	193.00	193.50	-1	2,900	-0.03%
2024/05/15	1	183.50	0	0.00	191.00	1	2,889	0.03%
2024/05/13	1.1	190.45	1	189.50	190.50	0.1	2,844	0.00%
2024/05/10	0	190.00	0	0.00	190.00	0	2,841	0.00%
2024/05/09	0.5	188.00	0	0.00	186.50	0.5	2,839	0.02%
2024/05/08	1	186.50	0	0.00	189.00	1	2,854	0.04%
2024/05/02	1	183.00	0	0.00	182.50	1	2,859	0.03%
2024/04/29	1	189.50	0	0.00	190.50	1	2,864	0.03%
2024/04/26	1	186.50	1.1	188.93	188.00	-0.1	2,872	0.00%
2024/04/25	0.1	190.00	0	0.00	188.00	0.1	2,880	0.00%
2024/04/23	2.1	179.63	0	0.00	185.00	2.1	2,742	0.08%
2024/04/22	0.2	173.00	0	0.00	174.50	0.2	2,657	0.01%
2024/04/19	0	0.00	2	171.50	171.50	-2	2,634	-0.08%
2024/04/18	0.1	179.00	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	0	182.50	0	0.00	181.50	0	2,527	0.00%
2024/04/16	2.2	184.91	4	185.00	185.00	-1.8	2,493	-0.07%
2024/04/15	1.3	190.85	0	0.00	190.50	1.3	2,500	0.05%
2024/04/10	0.1	204.00	0	0.00	203.00	0.1	2,740	0.00%
2024/04/01	1	209.00	0	0.00	209.50	1	2,812	0.04%
2024/03/27	0	0.00	0.1	202.50	202.00	-0.1	2,823	0.00%
2024/03/26	0.1	210.00	0	0.00	204.00	0.1	2,872	0.00%
2024/03/22	0	0.00	1	212.50	211.00	-1	2,996	-0.03%
2024/03/21	0.1	213.50	3.1	212.48	212.00	-3	3,036	-0.10%
2024/03/20	0	0.00	1	212.50	212.50	-1	3,096	-0.03%
2024/03/19	3	209.83	1	211.00	211.50	2	3,104	0.06%
2024/03/18	0	0.00	1	209.00	211.00	-1	3,115	-0.03%
2024/03/15	0	0.00	1	202.00	202.00	-1	3,110	-0.03%
2024/03/13	1	208.00	2	206.50	203.00	-1	3,126	-0.03%
2024/03/11	0	0.00	3	207.00	207.50	-3	3,199	-0.09%
2024/03/08	5	206.30	1	203.00	206.50	4	3,322	0.12%
2024/03/07	1.2	203.84	0	0.00	203.50	1.2	3,378	0.04%
2024/03/06	1	206.00	0	0.00	206.00	1	3,388	0.03%
2024/03/05	8	212.94	3.3	210.19	210.00	4.7	3,400	0.14%
2024/03/04	1	209.50	0	0.00	209.00	1	3,442	0.03%
2024/03/01	0	211.00	1	210.50	210.50	-1	3,459	-0.03%
2024/02/29	1	206.50	0	0.00	211.50	1	3,458	0.03%
2024/02/27	0.2	211.50	0	0.00	210.50	0.2	3,424	0.01%
2024/02/26	0	0.00	3	221.00	221.00	-3	3,357	-0.09%
2024/02/19	0	231.00	4	231.50	230.50	-4	3,454	-0.12%
2024/02/16	0	0.00	6	226.33	228.00	-6	3,462	-0.17%
2024/02/02	0	0.00	0.1	226.50	227.50	-0.1	3,491	0.00%
2024/01/31	2	228.00	0	228.00	227.00	2	3,579	0.05%
2024/01/29	0.1	227.50	2	227.25	228.00	-1.9	3,628	-0.05%
2024/01/25	1	224.00	0	0.00	224.50	1	3,778	0.03%
2024/01/24	0	0.00	0.1	226.50	225.50	-0.1	3,781	0.00%
2024/01/23	9	228.06	0	0.00	227.50	9	3,825	0.24%
2024/01/22	0	0.00	2	223.00	225.00	-2	3,827	-0.05%
2024/01/19	2	222.00	2	222.00	221.50	0	3,865	0.00%
2024/01/15	0	226.00	0	0.00	224.00	0	3,890	0.00%
2024/01/12	0	0.00	2	229.00	229.00	-2	3,882	-0.05%
2024/01/09	1	227.00	6	226.58	226.00	-5	3,991	-0.13%
2024/01/08	1.3	224.78	0	0.00	224.50	1.3	3,978	0.03%
2024/01/05	3	229.00	0	0.00	227.00	3	3,914	0.08%
2024/01/04	3.2	233.64	0	0.00	231.00	3.2	3,860	0.08%
2024/01/03	8.2	246.35	0	0.00	243.00	8.2	3,772	0.22%
2024/01/02	2	251.50	4	253.00	250.00	-2	3,822	-0.05%
2023/12/28	3	247.50	0	0.00	248.00	3	3,827	0.08%
2023/12/27	3	249.00	0	0.00	250.00	3	3,836	0.08%
2023/12/25	0.4	246.00	0	0.00	246.00	0.4	3,936	0.01%
2023/12/22	0	0.00	0.5	245.38	241.50	-0.5	3,974	-0.01%
2023/12/20	0.1	246.00	0	0.00	245.50	0.1	3,964	0.00%
2023/12/19	1	248.50	0	0.00	244.50	1	3,977	0.03%
2023/12/18	5	248.30	3	248.00	251.50	2	3,974	0.05%
2023/12/15	0.5	252.50	0	0.00	252.50	0.5	4,052	0.01%
2023/12/14	2	250.50	0	0.00	252.00	2	4,078	0.05%
2023/12/13	0	0.00	1	248.50	250.00	-1	4,157	-0.02%
2023/12/11	0	252.50	3	253.50	252.50	-3	4,415	-0.07%
2023/12/08	1	252.00	1	250.00	250.00	0	4,443	0.00%
2023/12/07	1.1	249.09	1	249.50	247.00	0.1	4,529	0.00%
2023/12/06	1	252.50	0	0.00	249.00	1	4,527	0.02%
2023/12/05	6	253.67	2.1	253.48	252.50	3.9	4,476	0.09%
2023/12/04	3.2	245.03	8	244.81	250.50	-4.8	4,364	-0.11%
2023/11/30	5	249.20	1	250.00	248.00	4	4,251	0.09%
2023/11/29	2	245.25	0.3	245.50	251.00	1.7	4,252	0.04%
2023/11/28	0.3	241.50	0	0.00	245.00	0.3	4,208	0.01%
2023/11/27	1	238.00	0	0.00	239.00	1	4,170	0.02%
2023/11/24	0	0.00	4	239.50	238.00	-4	4,195	-0.10%
2023/11/22	2	237.50	1	237.00	237.00	1	4,265	0.02%
2023/11/21	0	0.00	3	243.67	242.50	-3	4,264	-0.07%
2023/11/17	2	236.50	0	0.00	237.00	2	4,269	0.05%
2023/11/15	3	235.50	5	236.60	235.50	-2	4,240	-0.05%
2023/11/14	0	0.00	6	231.17	230.50	-6	4,201	-0.14%
2023/11/10	1	227.96	0	0.00	228.00	1	4,226	0.02%
2023/11/09	0	0.00	1	227.50	227.50	-1	4,200	-0.02%
2023/11/08	2.1	231.52	1	233.50	231.00	1.1	4,201	0.03%
2023/11/07	0	0.00	0.5	233.00	232.50	-0.5	4,181	-0.01%
2023/11/06	0.5	237.00	2.1	235.54	237.00	-1.6	4,201	-0.04%
2023/11/03	7	234.00	0	0.00	232.50	7	4,199	0.17%
2023/11/02	3.1	243.10	3	243.83	243.00	0.1	4,130	0.00%
2023/11/01	0	0.00	0.1	239.00	240.00	-0.1	4,126	0.00%
2023/10/31	1.1	237.73	0	0.00	236.00	1.1	4,181	0.03%
2023/10/30	0.1	235.00	0	0.00	232.00	0.1	4,263	0.00%
2023/10/27	10	235.00	10	236.60	233.50	0	4,309	0.00%
2023/10/26	1	230.50	0	0.00	229.00	1	4,322	0.02%
2023/10/25	0	0.00	1	240.50	238.00	-1	4,282	-0.02%
2023/10/24	2	235.77	1	237.00	238.00	1	4,327	0.02%
2023/10/19	2	249.00	42	245.49	242.50	-40	4,421	-0.90%
2023/10/18	0	0.00	2	251.75	250.50	-2	4,439	-0.05%
2023/10/17	0	0.00	2	257.50	255.50	-2	4,458	-0.04%
2023/10/16	1	251.00	0	0.00	253.00	1	4,580	0.02%
2023/10/13	5	256.50	4	259.00	257.00	1	4,789	0.02%
2023/10/12	5	258.50	1	257.50	256.50	4	4,835	0.08%
2023/10/11	1	258.00	5.7	259.25	260.00	-4.7	4,923	-0.10%
2023/10/06	15.8	255.66	0.3	253.50	251.50	15.6	5,040	0.31%
2023/10/05	0.6	263.00	0.9	262.00	260.50	-0.3	5,050	-0.01%
2023/10/04	1.8	259.44	1	262.50	264.00	0.8	5,058	0.02%
2023/10/03	6.7	263.84	2	264.75	262.00	4.7	5,070	0.09%
2023/10/02	26	268.81	6	267.83	267.50	20	5,179	0.39%
2023/09/28	4	263.85	7	269.57	266.50	-3	5,182	-0.06%
2023/09/27	4	262.88	5.4	263.96	265.00	-1.4	5,166	-0.03%
2023/09/26	6.8	264.87	11.5	264.98	263.00	-4.7	5,193	-0.09%
2023/09/25	14	268.64	15	267.80	269.00	-1	5,186	-0.02%
2023/09/22	2.2	258.12	0.1	264.00	267.00	2.1	5,138	0.04%
2023/09/21	11.8	262.57	2	263.00	263.50	9.8	5,088	0.19%
2023/09/20	8	264.69	3.8	264.18	260.50	4.2	5,100	0.08%
2023/09/19	6.5	272.12	8	275.13	271.00	-1.5	5,047	-0.03%
2023/09/18	9.6	271.58	11.1	273.58	272.50	-1.5	4,983	-0.03%
2023/09/15	4	269.25	11.1	268.69	272.00	-7.1	4,889	-0.15%
2023/09/14	3	256.83	1.2	258.24	259.00	1.9	4,683	0.04%
2023/09/13	1	257.50	12	257.51	257.50	-11	4,665	-0.24%
2023/09/12	0	0.00	7	258.71	260.50	-7	4,689	-0.15%
2023/09/11	1	248.01	2	251.00	251.00	-1	4,724	-0.02%
2023/09/06	2	248.75	0	0.00	249.00	2	4,890	0.04%
2023/09/04	0	0.00	9	245.00	250.00	-9	5,054	-0.18%
2023/09/01	0	0.00	1	243.00	243.00	-1	5,138	-0.02%
2023/08/28	1	237.00	3	236.67	236.50	-2	5,416	-0.04%
2023/08/25	5	233.10	0	0.00	231.00	5	5,489	0.09%
2023/08/24	1	234.16	3	236.00	239.50	-2	5,579	-0.04%
2023/08/22	0	0.00	3	230.50	229.50	-3	5,872	-0.05%
2023/08/18	2	233.75	0	0.00	231.00	2	6,247	0.03%
2023/08/17	2	232.50	2	235.50	236.50	0	6,326	0.00%
2023/08/16	0	0.00	0.2	239.80	236.00	-0.2	6,441	0.00%
2023/08/15	0	0.00	4	236.25	236.50	-4	6,553	-0.06%
2023/08/14	0.1	232.00	0	0.00	232.00	0.1	6,639	0.00%
2023/08/11	1	238.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	4	243.01	1	243.00	238.50	3	6,828	0.04%
2023/08/09	3	246.67	1	250.00	247.00	2	6,830	0.03%
2023/08/08	6.1	247.82	1.3	245.62	245.00	4.8	6,867	0.07%
2023/08/07	4	252.63	0	0.00	250.50	4	6,877	0.06%
2023/08/04	9	249.29	44	250.13	252.50	-35	6,923	-0.51%
2023/08/02	12.1	251.31	42.2	252.74	251.50	-30.1	7,040	-0.43%
2023/08/01	6	249.01	7	254.57	249.50	-1	7,091	-0.01%
2023/07/31	4	249.00	0.1	250.00	248.00	3.9	7,135	0.05%
2023/07/28	0	0.00	2	252.50	254.50	-2	7,229	-0.03%
2023/07/27	0	0.00	1	250.50	250.00	-1	7,271	-0.01%
2023/07/26	6	257.75	0	0.00	254.50	6	7,344	0.08%
2023/07/25	4	259.13	2	264.75	258.00	2	7,480	0.03%
2023/07/24	1	263.50	5	263.90	261.50	-4	7,518	-0.05%
2023/07/21	1	259.99	1	259.00	258.00	0	7,599	0.00%
2023/07/20	3	271.00	4	272.00	267.00	-1	7,689	-0.01%
2023/07/19	8	268.87	0.3	269.00	266.50	7.7	7,723	0.10%
2023/07/18	6	273.01	17	273.74	275.50	-11	7,678	-0.14%
2023/07/17	4	262.50	1	265.00	262.50	3	7,491	0.04%
2023/07/14	0	0.00	1	265.00	266.00	-1	7,540	-0.01%
2023/07/13	4	267.74	5.4	266.65	264.50	-1.3	7,468	-0.02%
2023/07/12	2	248.00	0	255.00	254.50	2	7,352	0.03%
2023/07/11	0.5	247.50	1	245.50	247.00	-0.5	7,336	-0.01%
2023/07/10	0.1	246.71	3	243.50	243.50	-2.9	7,441	-0.04%
2023/07/07	1.1	248.59	3	247.00	246.50	-1.9	7,447	-0.03%
2023/07/06	0.1	257.00	2.3	259.13	255.50	-2.2	7,352	-0.03%
2023/07/05	0	263.00	0	0.00	261.50	0	7,356	0.00%
2023/07/04	1.4	263.90	0	0.00	262.00	1.4	7,334	0.02%
2023/07/03	2	269.50	2	268.00	270.00	0	7,384	0.00%
2023/06/30	0.5	265.30	1	264.00	264.00	-0.5	7,531	-0.01%
2023/06/29	0	265.00	1	263.00	262.50	-1	7,637	-0.01%
2023/06/28	4.2	266.73	2	262.50	262.00	2.2	7,679	0.03%
2023/06/27	0	0.00	0.1	271.50	268.50	-0.1	7,779	0.00%
2023/06/26	4	275.00	2	277.00	275.00	2	7,818	0.03%
2023/06/21	2	278.50	0	0.00	278.00	2	8,025	0.02%
2023/06/20	2	280.25	2	282.25	281.50	0	8,127	0.00%
2023/06/19	2	279.00	0	0.00	278.00	2	8,249	0.02%
2023/06/16	2	278.50	1	280.04	279.50	1	8,322	0.01%
2023/06/15	1.1	281.36	1.7	281.39	281.00	-0.6	8,296	-0.01%
2023/06/14	2	294.00	2	294.00	293.50	0	8,249	0.00%
2023/06/13	2	292.00	2	292.00	293.00	0	8,253	0.00%
2023/06/12	2	281.79	0	286.00	286.00	2	8,243	0.02%
2023/06/09	2	283.75	1	282.50	284.50	1	8,308	0.01%
2023/06/08	3	283.05	0	0.00	282.00	3	8,401	0.04%
2023/06/07	5.8	291.65	2	294.00	290.00	3.8	8,463	0.04%
2023/06/06	5	299.40	0	0.00	296.50	5	8,514	0.06%
2023/06/05	3	305.33	0	0.00	305.00	3	8,504	0.04%
2023/06/02	2	307.25	2	304.25	308.00	0	8,495	0.00%
2023/06/01	8	299.25	7.1	301.44	298.50	0.9	8,464	0.01%
2023/05/31	1	301.00	6.2	299.76	303.00	-5.2	8,667	-0.06%
2023/05/30	5	297.40	2	296.50	294.00	3	8,725	0.03%
2023/05/29	6	302.67	12	301.67	302.50	-6	8,686	-0.07%
2023/05/26	2	305.25	3	305.33	303.00	-1	8,597	-0.01%
2023/05/25	9	305.28	4.1	301.03	302.50	4.9	8,464	0.06%
2023/05/24	3	288.17	17	290.21	292.00	-14	8,223	-0.17%
2023/05/23	25	287.10	27	285.56	289.00	-2	8,138	-0.02%
2023/05/22	6	289.17	3	282.00	281.50	3	8,079	0.04%
2023/05/19	1.3	290.73	3	291.14	293.00	-1.7	7,965	-0.02%
2023/05/18	4	286.63	0	0.00	285.50	4	7,929	0.05%
2023/05/17	4	289.50	4	287.50	286.50	0	7,927	0.00%
2023/05/16	2	288.75	8	288.38	288.50	-6	7,854	-0.08%
2023/05/15	5	284.50	1	282.00	281.00	4	7,773	0.05%
2023/05/12	0	0.00	2	283.75	287.00	-2	7,789	-0.03%
2023/05/10	0.2	282.00	0.1	283.00	282.50	0.1	7,761	0.00%
2023/05/09	2	284.75	5	285.30	287.50	-3	7,767	-0.04%
2023/05/08	1	286.00	0.6	283.48	281.00	0.4	7,773	0.01%
2023/05/05	0	0.00	1.2	275.17	277.50	-1.2	7,758	-0.02%
2023/05/03	2.6	277.88	0	0.00	276.00	2.6	7,900	0.03%
2023/05/02	0.2	277.00	1.5	277.81	277.50	-1.3	7,915	-0.02%
2023/04/28	1.1	275.27	0	0.00	274.50	1.1	7,942	0.01%
2023/04/27	2.5	267.37	2	264.50	266.50	0.5	7,815	0.01%
2023/04/26	3	263.17	5.3	263.92	269.00	-2.3	7,812	-0.03%
2023/04/25	3.1	263.03	2.4	264.98	258.00	0.7	7,838	0.01%
2023/04/24	2.2	259.73	5.6	262.91	268.50	-3.4	7,743	-0.04%
2023/04/21	1.4	259.76	9	259.22	260.00	-7.6	7,734	-0.10%
2023/04/20	3	254.83	0	0.00	255.00	3	7,732	0.04%
2023/04/19	2	257.25	1	260.00	254.00	1	7,858	0.01%
2023/04/18	2	265.50	0	0.00	263.00	2	7,907	0.03%
2023/04/17	0	0.00	1	264.50	264.50	-1	8,079	-0.01%
2023/04/14	2	264.00	1	263.50	263.00	1	8,253	0.01%
2023/04/13	3	268.33	8	264.63	264.00	-5	8,265	-0.06%
2023/04/12	2	273.00	1	275.00	274.50	1	8,201	0.01%
2023/04/11	0.2	276.00	2.4	276.27	274.00	-2.2	8,246	-0.03%
2023/04/10	4	274.25	3	275.83	275.50	1	8,270	0.01%
2023/04/07	1	274.50	0.6	275.00	274.00	0.4	8,272	0.00%
2023/04/06	8	273.69	9	273.61	274.50	-1	8,283	-0.01%
2023/03/31	14	283.18	13.1	285.93	283.00	0.9	8,310	0.01%
2023/03/30	8.4	280.20	8.2	280.48	281.00	0.2	8,315	0.00%
2023/03/29	0.7	274.00	3.1	275.12	272.00	-2.4	8,478	-0.03%
2023/03/28	4	278.13	15	277.32	273.50	-11	8,836	-0.12%
2023/03/27	2	282.50	1	283.50	285.50	1	8,862	0.01%
2023/03/24	8.5	287.44	5	287.80	286.50	3.5	9,014	0.04%
2023/03/23	1.5	279.32	6.6	278.79	280.50	-5	8,871	-0.06%
2023/03/22	15.6	275.64	15.9	277.28	275.50	-0.4	8,921	0.00%
2023/03/21	4	269.13	2	267.76	269.00	2	8,944	0.02%
2023/03/20	1	262.50	2	263.47	262.50	-1	8,933	-0.01%
2023/03/17	1.7	262.95	1.1	263.45	261.00	0.7	9,094	0.01%
2023/03/16	1.1	258.91	3.3	259.49	259.00	-2.2	9,229	-0.02%
2023/03/15	1	261.00	1.4	260.55	259.50	-0.4	9,580	0.00%
2023/03/14	7.8	261.17	5	260.40	260.00	2.8	9,712	0.03%
2023/03/13	4	264.13	5	262.20	266.00	-1	9,889	-0.01%
2023/03/10	5	264.10	3	267.17	260.00	2	9,931	0.02%
2023/03/09	3	267.33	7	268.36	266.50	-4	10,174	-0.04%
2023/03/08	0	0.00	3	261.67	263.00	-3	10,063	-0.03%
2023/03/07	4	258.00	2	258.60	258.50	2	10,084	0.02%
2023/03/06	3	262.61	3	262.17	261.00	0	10,128	0.00%
2023/03/03	6.1	260.67	4	259.00	259.00	2.1	10,261	0.02%
2023/03/02	1.5	250.33	2	246.25	250.50	-0.5	10,165	0.00%
2023/03/01	1.5	240.67	1.1	233.27	240.50	0.4	10,116	0.00%
2023/02/24	2.2	235.64	3	236.89	235.00	-0.8	10,158	-0.01%
2023/02/23	2	241.22	2	241.50	243.00	-0.1	10,183	0.00%
2023/02/22	3	240.17	0	0.00	240.00	3	10,408	0.03%
2023/02/21	0.8	247.00	0.4	247.00	247.00	0.4	10,602	0.00%
2023/02/20	0.6	246.00	1	245.50	244.00	-0.4	10,845	0.00%
2023/02/17	2.6	244.71	3	245.67	245.50	-0.4	11,153	0.00%
2023/02/16	5.3	245.83	6	246.58	247.50	-0.7	11,793	-0.01%
2023/02/15	4	238.50	4.1	240.61	244.00	-0.1	11,900	0.00%
2023/02/14	1.1	240.35	5	237.60	238.50	-3.9	11,952	-0.03%
2023/02/13	3.1	235.94	0	0.00	233.00	3.1	12,322	0.03%
2023/02/10	1	237.50	2	239.25	237.00	-1	12,572	-0.01%
2023/02/09	1.5	243.17	1	243.00	243.00	0.5	12,694	0.00%
2023/02/08	2	244.50	1.5	245.00	244.00	0.5	12,976	0.00%
2023/02/06	2	240.50	2	241.00	239.00	0	13,207	0.00%
2023/02/03	4	258.25	3	257.50	255.00	1	13,161	0.01%
2023/02/02	7	259.07	8	261.56	264.50	-1	13,207	-0.01%
2023/02/01	9	253.56	11	252.95	255.50	-2	13,225	-0.02%
2023/01/31	6	245.08	2	244.00	243.00	4	13,197	0.03%
2023/01/30	5	242.80	11	243.09	246.00	-6	13,404	-0.04%
2023/01/17	4	232.25	4.1	233.54	234.50	-0.1	13,495	0.00%
2023/01/16	6	233.08	7	233.50	233.00	-1	13,839	-0.01%
2023/01/13	6.1	233.87	7	236.14	230.00	-0.9	14,000	-0.01%
2023/01/12	5	233.70	1	233.00	232.00	4	14,152	0.03%
2023/01/11	2	237.25	0	0.00	234.00	2	14,447	0.01%
2023/01/10	3	232.67	1	236.00	236.50	2	14,660	0.01%
2023/01/09	3	234.33	6	234.83	236.00	-3	14,843	-0.02%
2023/01/06	2	224.25	3.2	223.92	227.50	-1.2	14,819	-0.01%
2023/01/05	4	222.88	4	220.25	219.50	0	14,815	0.00%
2023/01/04	8	228.38	4	223.00	223.00	4	14,728	0.03%
2022/12/29	1	230.00	2	230.25	231.00	-1	14,768	-0.01%
2022/12/28	2	234.75	2	234.75	231.50	0	14,913	0.00%
2022/12/27	1	238.00	3	239.83	238.00	-2	15,074	-0.01%
2022/12/26	1	238.00	1	238.00	237.00	0	15,149	0.00%
2022/12/23	7	240.93	6	240.83	242.00	1	15,276	0.01%
2022/12/22	4	236.38	9	241.61	243.00	-5	15,283	-0.03%
2022/12/21	4	235.50	0	0.00	237.00	4	15,279	0.03%
2022/12/20	18.2	245.40	18	243.28	241.50	0.2	15,189	0.00%
2022/12/19	1	255.05	0	0.00	257.00	1	14,930	0.01%
2022/12/16	6.4	261.92	7	262.07	260.00	-0.6	14,855	0.00%
2022/12/15	0	0.00	1	272.00	274.00	-1	14,757	-0.01%
2022/12/14	4.3	272.35	3.1	272.73	274.00	1.2	14,743	0.01%
2022/12/13	8.1	273.41	1.1	280.64	270.00	7	14,790	0.05%
2022/12/12	1	282.00	1	280.00	281.00	0	14,675	0.00%
2022/12/09	9.2	283.58	5	284.90	281.50	4.2	14,751	0.03%
2022/12/08	0.1	286.00	5.5	281.47	287.00	-5.4	14,641	-0.04%
2022/12/07	7.9	285.92	7	281.07	278.50	0.9	14,622	0.01%
2022/12/06	3.7	306.28	4	311.00	304.50	-0.3	14,293	0.00%
2022/12/05	7.2	309.30	6	311.00	310.50	1.2	14,155	0.01%
2022/12/02	8	289.63	12	290.54	295.50	-4	13,957	-0.03%
2022/12/01	25	287.64	28	290.46	286.50	-3	13,977	-0.02%
2022/11/30	1	269.00	1	270.50	269.50	0	13,656	0.00%
2022/11/29	2	267.25	2	268.00	267.00	0	13,768	0.00%
2022/11/28	0	0.00	1	272.00	273.00	-1	13,889	-0.01%
2022/11/25	10	275.10	8	275.25	271.00	2	14,066	0.01%
2022/11/24	5	266.90	4	266.88	270.00	1	13,891	0.01%
2022/11/23	3.6	261.67	2	259.00	259.00	1.6	13,814	0.01%
2022/11/22	4	259.88	5	261.30	262.00	-1	13,857	-0.01%
2022/11/21	7	261.00	9	260.94	261.00	-2	13,867	-0.01%
2022/11/18	103	265.26	34	263.54	258.00	69	13,855	0.50%	大買/
2022/11/17	26	269.98	9	269.83	267.50	17	13,777	0.12%
2022/11/16	3	266.00	4	269.75	272.50	-1	13,810	-0.01%
2022/11/15	15.1	266.44	14	267.79	270.50	1.1	13,909	0.01%
2022/11/14	14	264.21	12	266.25	263.00	2	13,834	0.01%
2022/11/11	0	0.00	3.1	256.50	256.50	-3.1	13,368	-0.02%
2022/11/10	5	232.80	5	232.70	233.50	0	13,309	0.00%
2022/11/09	19	232.95	59	229.77	234.50	-40	13,340	-0.30%
2022/11/08	62	219.27	10	221.40	219.00	52	13,260	0.39%
2022/11/07	6	215.75	7	215.21	214.50	-1	13,156	-0.01%
2022/11/04	9.1	213.57	8	214.94	217.00	1.1	13,147	0.01%
2022/11/03	10	214.70	9	216.28	217.00	1	12,958	0.01%
2022/11/02	3	209.50	5.1	211.96	217.50	-2.1	12,985	-0.02%
2022/11/01	12	210.25	9	208.50	208.50	3	12,849	0.02%
2022/10/31	2	211.50	1	211.50	211.50	1	12,874	0.01%
2022/10/28	5	204.40	5	210.20	208.50	0	12,879	0.00%
2022/10/27	1	203.00	3	204.00	207.00	-2	12,750	-0.02%
2022/10/26	6	200.83	5	199.50	199.50	1	12,741	0.01%
2022/10/25	3	208.00	2.1	209.50	207.00	0.9	12,665	0.01%
2022/10/24	2	207.25	4.1	208.15	207.50	-2.1	12,654	-0.02%
2022/10/21	3.1	200.27	2	200.00	195.00	1.1	12,710	0.01%
2022/10/20	5	198.40	3.1	198.76	199.50	1.9	12,735	0.01%
2022/10/19	0	0.00	2	207.00	205.00	-2	12,665	-0.02%
2022/10/18	6	198.75	5	200.40	201.00	1	12,497	0.01%
2022/10/17	8	188.94	7	189.29	195.00	1	12,474	0.01%
2022/10/14	6	191.83	6	192.25	195.50	0	12,509	0.00%
2022/10/13	3	187.50	4	179.38	178.00	-1	12,619	-0.01%
2022/10/12	3	191.00	2	189.50	189.00	1	12,571	0.01%
2022/10/11	3	196.00	3	188.00	187.50	0	12,616	0.00%
2022/10/07	6	204.25	9	207.11	204.00	-3	12,604	-0.02%
2022/10/06	5	201.20	3	203.17	207.00	2	12,628	0.02%
2022/10/05	7	202.50	10	202.05	200.50	-3	12,668	-0.02%
2022/10/04	4	197.25	4	197.38	198.00	0	12,570	0.00%
2022/10/03	3	185.00	3	189.50	188.50	0	12,519	0.00%
2022/09/30	3	185.50	3	187.50	189.00	0	12,630	0.00%
2022/09/29	1	188.00	1	186.00	186.00	0	12,684	0.00%
2022/09/28	8	195.38	8	188.31	187.00	0	12,715	0.00%
2022/09/27	6	194.75	7	196.79	200.00	-1	12,759	-0.01%
2022/09/26	2	196.50	2	198.00	193.00	0	12,737	0.00%
2022/09/23	6	207.08	5	207.80	205.00	1	12,722	0.01%
2022/09/22	7.2	208.13	7	207.50	207.00	0.2	12,698	0.00%
2022/09/21	3.2	215.32	1	215.00	216.00	2.2	12,641	0.02%
2022/09/20	17	218.26	17	219.32	220.50	0	12,644	0.00%
2022/09/19	3	223.00	3	223.67	222.00	0	12,513	0.00%
2022/09/16	6.2	226.31	10	224.15	221.50	-3.8	12,492	-0.03%
2022/09/15	8	230.69	6	231.58	228.00	2	12,403	0.02%
2022/09/14	8.6	228.99	4	230.00	229.50	4.6	12,408	0.04%
2022/09/13	6.5	243.75	8	242.88	240.00	-1.5	12,285	-0.01%
2022/09/12	4	246.75	0	0.00	246.50	4	12,262	0.03%
2022/09/08	4	243.38	4	241.50	242.00	0	12,336	0.00%
2022/09/07	0	0.00	1	243.50	242.00	-1	12,397	-0.01%
2022/09/05	6	252.00	2	248.00	247.50	4	12,305	0.03%
2022/09/02	7	246.43	9	244.83	243.00	-2	12,206	-0.02%
2022/09/01	16	254.59	9	246.17	244.50	7	12,032	0.06%
2022/08/31	1	265.00	4.1	269.18	270.50	-3.1	11,794	-0.03%
2022/08/30	8	265.75	7.1	267.79	267.50	1	11,767	0.01%
2022/08/29	7	261.43	3	268.00	266.50	4	11,715	0.03%
2022/08/26	0	0.00	1.1	283.05	278.00	-1.1	11,605	-0.01%
2022/08/25	3	273.50	3	275.00	276.00	0	11,562	0.00%
2022/08/24	9	272.83	8	270.75	270.00	1	11,603	0.01%
2022/08/23	8.1	279.65	9.3	278.30	274.00	-1.2	11,453	-0.01%
2022/08/22	3	297.50	6	296.75	288.00	-3	11,245	-0.03%
2022/08/19	7.3	291.13	7.3	289.38	295.00	-0.1	10,925	0.00%
2022/08/18	6	274.42	3	280.00	281.50	3	10,763	0.03%
2022/08/17	10	277.55	7	277.71	278.00	3	10,705	0.03%
2022/08/16	13	278.12	9	280.83	277.00	4	10,591	0.04%
2022/08/15	6	276.83	8.2	277.99	282.00	-2.2	10,432	-0.02%
2022/08/12	6	261.58	0	0.00	261.50	6	10,094	0.06%
2022/08/11	0	0.00	5	252.00	254.00	-5	9,930	-0.05%
2022/08/10	6.2	251.77	11	246.45	245.50	-4.8	9,778	-0.05%
2022/08/09	15	250.23	5	250.00	249.00	10	9,654	0.10%
2022/08/08	3	243.67	8	242.88	246.50	-5	9,525	-0.05%
2022/08/05	6	244.83	1.1	241.71	244.00	4.9	9,468	0.05%
2022/08/04	5	236.50	5	236.20	234.50	0	9,353	0.00%
2022/08/03	15	235.80	13	235.73	234.00	2	9,176	0.02%
2022/08/02	4	234.88	3	237.50	238.00	1	9,128	0.01%
2022/08/01	7.1	237.18	19	239.71	243.50	-11.9	8,992	-0.13%
2022/07/29	20	243.90	13	240.92	240.50	7	8,840	0.08%
2022/07/28	18	252.55	36	250.08	238.50	-18	8,673	-0.21%
2022/07/27	16	259.28	12	263.17	263.50	4	8,248	0.05%
2022/07/26	7.1	267.04	8	254.88	254.50	-0.9	7,993	-0.01%
2022/07/25	8.1	278.28	6	272.50	272.00	2.1	7,811	0.03%
2022/07/22	8.2	283.56	6	277.92	278.50	2.2	7,679	0.03%
2022/07/21	17	273.12	19.1	277.43	282.00	-2.1	7,498	-0.03%
2022/07/20	12	264.88	8	267.63	266.50	4	7,230	0.06%
2022/07/19	8.1	257.84	8	253.00	253.00	0.1	7,063	0.00%
2022/07/18	6.1	253.26	6	258.50	259.00	0.1	7,012	0.00%
2022/07/15	7	248.71	8	251.19	253.50	-1	6,872	-0.01%
2022/07/14	10	240.90	9	246.00	247.00	1	6,744	0.01%
2022/07/13	16	250.16	0	0.00	242.00	16	6,583	0.24%
2022/07/12	0	0.00	1	240.50	238.50	-1	6,465	-0.02%
2022/07/08	3	264.50	0	0.00	262.00	3	6,216	0.05%
2022/07/05	10	247.00	11	245.82	247.00	-1	5,761	-0.02%
2022/07/04	1	250.00	0	0.00	244.00	1	5,570	0.02%
2022/07/01	1	247.00	1	253.50	244.00	0	5,428	0.00%
2022/06/29	1	274.00	0	0.00	273.50	1	5,213	0.02%
2022/06/28	1.1	288.55	1	289.50	289.50	0.1	5,134	0.00%
2022/06/27	0	0.00	0.2	312.50	312.50	-0.2	5,099	0.00%
2022/06/24	0.1	291.00	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	0	0.00	0.2	288.75	286.50	-0.2	4,981	0.00%
2022/06/22	0.1	299.00	0	0.00	294.00	0.1	4,931	0.00%
2022/06/21	0	0.00	0.1	308.50	314.00	-0.1	4,846	0.00%
2022/06/20	1	307.50	1	306.50	299.00	0	4,812	0.00%
2022/06/17	1	313.50	1.2	315.10	316.00	-0.2	4,736	0.00%
2022/06/16	5	327.00	5	325.50	316.00	0	4,613	0.00%
2022/06/15	0.4	338.36	0	0.00	329.50	0.4	4,489	0.01%
2022/06/14	0.1	344.00	0	0.00	343.00	0.1	4,421	0.00%
2022/06/13	0.3	348.19	0	0.00	345.00	0.3	4,377	0.01%
2022/06/10	2.2	361.10	0	0.00	365.00	2.2	4,379	0.05%
2022/06/07	0.5	368.49	0	0.00	367.50	0.5	4,335	0.01%
2022/06/06	0	0.00	2	378.25	373.00	-2	4,331	-0.05%
2022/06/02	1.1	364.76	0	0.00	372.00	1.1	4,373	0.02%
2022/06/01	2.7	371.05	0	0.00	371.00	2.7	4,385	0.06%
2022/05/31	0.1	391.50	0	0.00	394.50	0.1	4,295	0.00%
2022/05/30	0	0.00	1	389.00	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	1.1	377.91	376.50	-1.1	4,282	-0.03%
2022/05/26	1.2	366.28	0.2	375.00	368.00	1	4,372	0.02%
2022/05/25	2.1	367.23	2.5	377.65	381.00	-0.5	4,314	-0.01%
2022/05/24	1.1	392.88	0	0.00	380.00	1.1	4,219	0.02%
2022/05/23	0.1	398.50	0	0.00	397.50	0.1	4,195	0.00%
2022/05/17	0	0.00	1	409.00	407.50	-1	4,259	-0.02%
2022/05/10	1	396.00	0	0.00	404.00	1	4,228	0.02%
2022/05/09	2	395.00	2	404.50	395.00	0	4,273	0.00%
2022/05/06	2	401.50	2	399.50	401.50	0	4,351	0.00%
2022/05/05	0.1	415.00	1	417.00	418.00	-0.9	4,332	-0.02%
2022/04/29	0.1	400.50	0	0.00	404.00	0.1	4,417	0.00%
2022/04/28	0.1	399.00	0	0.00	395.00	0.1	4,424	0.00%
2022/04/27	0.2	395.50	0	0.00	409.00	0.2	4,415	0.00%
2022/04/22	0.1	444.86	0	0.00	434.50	0.1	4,379	0.00%
2022/04/21	0	0.00	1.1	462.00	462.50	-1.1	4,380	-0.03%
2022/04/12	0.2	456.00	0	0.00	454.00	0.2	4,575	0.00%
2022/04/11	1.1	456.65	0	0.00	455.00	1.1	4,551	0.02%
2022/03/25	0	0.00	1	517.00	518.00	-1	4,437	-0.02%
2022/03/24	1	512.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	1	511.00	3.1	512.39	514.00	-2.1	4,439	-0.05%
2022/03/22	0.2	493.83	1.2	491.04	490.00	-1.1	4,435	-0.02%
2022/03/21	0	0.00	1	485.00	488.50	-1	4,483	-0.02%
2022/03/18	1	482.00	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	487.50	3	488.50	489.50	-2	4,508	-0.04%
2022/03/16	2.2	461.32	0	0.00	460.00	2.2	4,481	0.05%
2022/03/15	0	469.00	0	0.00	458.50	0	4,464	0.00%
2022/03/14	1	477.50	0	0.00	485.00	1	4,419	0.02%
2022/03/11	1	494.50	0	0.00	489.00	1	4,433	0.02%
2022/03/10	2.1	497.64	2	501.50	498.50	0.1	4,467	0.00%
2022/03/09	2.2	484.16	3	484.50	486.50	-0.8	4,471	-0.02%
2022/03/08	5	492.40	2	490.00	475.50	3	4,524	0.07%
2022/03/07	1.2	509.12	0	0.00	494.50	1.2	4,516	0.03%
2022/03/03	1	557.00	1	533.00	535.00	0	4,564	0.00%
2022/03/02	0	0.00	1	548.00	548.00	-1	4,631	-0.02%
2022/03/01	4	554.75	4.1	553.71	539.00	-0.1	4,670	0.00%
2022/02/25	0	0.00	1.1	531.73	524.00	-1.1	4,634	-0.02%
2022/02/24	2	518.49	0.1	530.00	512.00	1.9	4,608	0.04%
2022/02/23	0	0.00	2	527.50	529.00	-2	4,578	-0.04%
2022/02/22	2	521.54	2	522.00	521.00	0	4,598	0.00%
2022/02/21	3	536.33	0	0.00	533.00	3	4,628	0.06%
2022/02/18	3	537.67	4.3	528.58	536.00	-1.3	4,626	-0.03%
2022/02/17	3	525.33	3	529.00	525.00	0	4,648	0.00%
2022/02/16	2	517.50	2	523.00	528.00	0	4,739	0.00%
2022/02/15	0.1	504.00	2	510.00	502.00	-1.9	4,807	-0.04%
2022/02/14	2	499.50	0	0.00	496.00	2	4,926	0.04%
2022/02/11	2	513.50	3	520.00	514.00	-1	5,001	-0.02%
2022/02/09	4	510.75	4.2	516.48	526.00	-0.2	5,105	0.00%
2022/02/08	2	512.00	2.2	496.50	506.00	-0.2	5,149	0.00%
2022/02/07	1	475.50	1	477.00	478.00	0	5,192	0.00%
2022/01/26	1.2	478.08	2	481.00	472.00	-0.8	5,269	-0.02%
2022/01/25	2	482.00	2	486.00	477.00	0	5,410	0.00%
2022/01/24	2.1	486.81	4	493.25	496.00	-1.9	5,518	-0.03%
2022/01/21	1.4	509.86	0	0.00	490.50	1.4	5,596	0.03%
2022/01/20	0	0.00	1.2	520.17	526.00	-1.2	5,627	-0.02%
2022/01/19	2	526.50	1	531.00	519.00	1	5,821	0.02%
2022/01/18	0	0.00	1	544.00	545.00	-1	5,860	-0.02%
2022/01/14	1	509.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	3	521.00	4	514.25	520.00	-1	6,018	-0.02%
2022/01/11	0.1	516.00	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	3.6	534.44	0	0.00	517.00	3.6	6,323	0.06%
2022/01/06	4	577.00	2	584.00	573.00	2	6,406	0.03%
2022/01/05	1	586.00	0	0.00	589.00	1	6,501	0.02%
2022/01/04	1	585.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	1.2	581.42	1	585.00	583.00	0.2	6,579	0.00%
2021/12/27	1	574.00	2	575.00	576.00	-1	6,985	-0.01%
2021/12/24	1	567.00	0	0.00	567.00	1	7,055	0.01%
2021/12/20	0	0.00	14	570.79	565.00	-14	7,459	-0.19%
2021/12/16	0.1	572.00	0	0.00	572.00	0.1	7,602	0.00%
2021/12/15	0	0.00	1	560.00	575.00	-1	7,603	-0.01%
2021/12/14	2	555.00	1	559.00	556.00	1	7,611	0.01%
2021/12/13	1	572.00	1	579.00	574.00	0	7,668	0.00%
2021/12/10	0.1	575.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/09	1	587.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	0	0.00	2	598.50	585.00	-2	7,744	-0.03%
2021/12/07	4.1	587.48	4	589.00	586.00	0.1	7,757	0.00%
2021/12/06	2	584.00	0	0.00	581.00	2	7,771	0.03%
2021/12/02	16	606.44	1	615.00	590.00	15	7,958	0.19%
2021/12/01	1	609.00	1	608.00	608.00	0	8,101	0.00%
2021/11/30	5	624.20	4	613.00	626.00	1	8,105	0.01%
2021/11/29	0	0.00	1	585.00	584.00	-1	8,059	-0.01%
2021/11/26	5	587.40	5	583.20	585.00	0	8,084	0.00%
2021/11/25	4	575.50	2	576.50	579.00	2	8,020	0.02%
2021/11/24	4	572.75	3	573.33	566.00	1	8,127	0.01%
2021/11/22	0	0.00	1	554.00	561.00	-1	8,299	-0.01%
2021/11/18	1	549.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	0.1	560.00	1	570.00	560.00	-0.9	8,526	-0.01%
2021/11/15	2	576.50	2	578.50	562.00	0	8,567	0.00%
2021/11/12	3	576.67	4	579.75	574.00	-1	8,598	-0.01%
2021/11/11	4	572.00	3	561.67	576.00	1	8,569	0.01%
2021/11/10	2	549.50	3	549.00	555.00	-1	8,532	-0.01%
2021/11/09	2.1	547.28	2	547.00	542.00	0.1	8,549	0.00%
2021/11/08	2	538.50	2	544.00	536.00	0	8,522	0.00%
2021/11/05	10	545.40	10	548.70	558.00	0	8,506	0.00%
2021/11/04	10	545.40	11	548.00	535.00	-1	8,427	-0.01%
2021/11/03	5.1	516.86	5	515.60	530.00	0.1	8,376	0.00%
2021/11/02	4	528.50	7	524.14	526.00	-3	8,331	-0.04%
2021/11/01	7	518.14	5	518.40	514.00	2	8,267	0.02%
2021/10/29	8	489.38	4.1	485.11	490.50	3.9	8,313	0.05%
2021/10/28	2	473.25	2	472.50	465.50	0	8,216	0.00%
2021/10/27	4	467.50	9	465.39	470.50	-5	8,151	-0.06%
2021/10/26	2	444.00	0	0.00	440.50	2	7,978	0.03%
2021/10/25	2	436.25	3	445.83	442.00	-1	8,045	-0.01%
2021/10/22	2	445.25	4	440.63	440.50	-2	8,096	-0.02%
2021/10/21	3	433.50	0	0.00	430.00	3	8,048	0.04%
2021/10/20	7	453.29	8	454.13	456.50	-1	8,036	-0.01%
2021/10/19	7	445.43	7	443.00	450.50	0	7,971	0.00%
2021/10/15	2	413.25	3.1	417.69	413.50	-1.1	7,803	-0.01%
2021/10/14	3	391.83	3	401.50	392.50	0	7,727	0.00%
2021/10/13	3.8	398.62	2	405.00	393.00	1.8	7,675	0.02%
2021/10/08	1	429.50	1	437.50	430.00	0	7,639	0.00%
2021/10/07	2.1	432.38	4	430.75	431.00	-1.9	7,595	-0.03%
2021/10/06	1	430.00	2	419.25	407.00	-1	7,534	-0.01%
2021/10/05	2	408.75	2	413.00	425.00	0	7,507	0.00%
2021/10/04	0.7	409.57	0	0.00	401.50	0.7	7,422	0.01%
2021/10/01	3	429.33	2	429.25	423.00	1	7,494	0.01%
2021/09/30	0	0.00	6	433.67	435.00	-6	7,545	-0.08%
2021/09/29	11.4	429.18	0	0.00	419.00	11.4	7,446	0.15%
2021/09/28	0.4	446.38	2	452.50	463.00	-1.6	7,375	-0.02%
2021/09/27	2	476.75	1	461.50	461.00	1	7,334	0.01%
2021/09/24	0	0.00	1.1	473.23	473.00	-1.1	7,293	-0.02%
2021/09/23	11	463.32	11.1	465.85	469.50	-0.1	7,221	0.00%
2021/09/22	2.1	448.45	1	445.50	443.00	1.1	7,174	0.02%
2021/09/17	0	0.00	5	458.00	460.00	-5	7,178	-0.07%
2021/09/16	6	454.67	1	458.00	449.00	5	7,207	0.07%
2021/09/15	1	434.50	1	441.50	448.50	0	7,272	0.00%
2021/09/14	1	445.50	2	443.00	444.00	-1	7,355	-0.01%
2021/09/13	6	429.00	6	431.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	13.1	425.49	433.00	-13.1	7,642	-0.17%
2021/09/09	0	0.00	0.2	420.50	420.50	-0.2	7,689	0.00%
2021/09/08	32.2	416.27	15	419.83	410.00	17.2	7,719	0.22%
2021/09/07	7.4	435.93	7	439.71	438.50	0.4	7,636	0.01%
2021/09/06	3	447.67	14.2	443.58	453.50	-11.2	7,514	-0.15%
2021/09/03	7	421.57	26.5	424.39	427.00	-19.5	7,378	-0.26%
2021/09/02	21.1	421.73	4	429.38	413.00	17.1	7,455	0.23%
2021/09/01	5	421.60	6.2	424.45	426.00	-1.2	7,564	-0.02%
2021/08/31	8	415.75	11	417.32	421.50	-3	7,632	-0.04%
2021/08/30	2	419.50	9.3	423.37	420.50	-7.3	7,856	-0.09%
2021/08/27	2	405.25	14.1	397.22	413.00	-12.1	7,882	-0.15%
2021/08/26	11	381.86	0	0.00	379.50	11	7,929	0.14%
2021/08/25	1	388.50	14	385.11	387.50	-13	7,950	-0.16%
2021/08/24	15	376.57	5	375.20	369.50	10	7,916	0.13%
2021/08/23	1	383.50	18	381.78	387.00	-17	8,053	-0.21%
2021/08/20	14	369.82	4	368.00	365.00	10	8,070	0.12%
2021/08/19	12	367.63	6	369.00	360.00	6	8,102	0.07%
2021/08/18	22	356.00	23.2	359.92	373.50	-1.2	8,165	-0.01%
2021/08/17	4.5	362.18	1	367.00	352.00	3.5	8,221	0.04%
2021/08/13	3	387.17	1	381.00	380.00	2	8,408	0.02%
2021/08/12	20	392.25	29.1	395.96	400.50	-9.1	8,396	-0.11%
2021/08/11	9.1	393.66	2	388.00	385.00	7.1	8,478	0.08%
2021/08/10	3	398.00	3	404.00	401.00	0	8,727	0.00%
2021/08/09	10	411.40	2	419.50	402.50	8	9,021	0.09%
2021/08/06	10	405.75	10	413.45	416.00	0	9,206	0.00%
2021/08/05	1	413.00	9	411.61	414.50	-8	9,399	-0.09%
2021/08/04	6	402.58	7	415.29	396.00	-1	9,662	-0.01%
2021/08/03	2	399.00	25	403.92	405.50	-23	9,629	-0.24%
2021/08/02	3	390.00	2.5	394.90	389.50	0.5	9,681	0.01%
2021/07/30	32.1	398.43	1	406.50	397.00	31.1	9,818	0.32%
2021/07/29	8.2	410.78	53.1	412.41	416.00	-44.9	9,932	-0.45%
2021/07/28	0.3	384.67	16.1	381.88	383.50	-15.8	9,954	-0.16%
2021/07/27	16.2	373.79	1	377.50	375.50	15.2	10,059	0.15%
2021/07/26	6.2	382.15	5	385.00	385.50	1.2	10,058	0.01%
2021/07/23	43.4	395.32	0.3	393.90	391.50	43.2	10,051	0.43%
2021/07/22	0	0.00	19	424.26	427.50	-19	10,131	-0.19%
2021/07/21	33.2	413.55	0	0.00	409.00	33.2	10,227	0.32%
2021/07/20	0	0.00	1.1	423.64	418.50	-1.1	10,396	-0.01%
2021/07/19	2	427.50	1	427.00	420.00	1	10,432	0.01%
2021/07/16	1	424.00	11	421.64	436.00	-10	10,488	-0.10%
2021/07/15	10	419.50	2	418.75	419.50	8	10,505	0.08%
2021/07/14	2	431.50	1	434.00	434.00	1	10,527	0.01%
2021/07/13	1	441.00	2	436.00	420.00	-1	10,581	-0.01%
2021/07/12	2	433.25	1	430.00	428.00	1	10,654	0.01%
2021/07/09	2	422.75	2	417.75	418.00	0	10,783	0.00%
2021/07/08	5	432.50	5	429.60	419.00	0	10,861	0.00%
2021/07/07	2	418.50	4	421.25	424.50	-2	10,779	-0.02%
2021/07/06	3	405.17	2	407.00	407.50	1	10,703	0.01%
2021/07/05	4	401.13	5	402.60	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	5	390.20	391.50	-5	10,733	-0.05%
2021/07/01	4	380.90	0	0.00	379.00	4	10,827	0.04%
2021/06/28	3	390.17	0	0.00	387.50	3	11,215	0.03%
2021/06/25	0	0.00	1	409.00	393.00	-1	11,430	-0.01%
2021/06/24	2.1	408.21	2	399.75	402.50	0.1	11,444	0.00%
2021/06/23	0.1	395.50	20	396.63	394.00	-19.9	11,434	-0.17%
2021/06/22	20	388.00	7.2	377.96	387.00	12.8	11,496	0.11%
2021/06/21	4	372.75	4	362.50	358.50	0	11,504	0.00%
2021/06/18	3	362.83	11.1	359.07	359.50	-8.1	11,641	-0.07%
2021/06/17	1.2	346.80	24	351.27	354.50	-22.8	11,625	-0.20%
2021/06/16	36.3	344.32	1	345.00	340.50	35.3	11,770	0.30%
2021/06/15	2	348.00	1	346.50	347.00	1	11,979	0.01%
2021/06/11	1	345.50	0	0.00	345.50	1	12,086	0.01%
2021/06/10	2.5	351.84	0	0.00	348.50	2.5	12,066	0.02%
2021/06/09	3	357.00	3.1	360.68	361.50	-0.1	12,014	0.00%
2021/06/08	3.3	357.33	7.1	356.47	350.00	-3.8	12,086	-0.03%
2021/06/07	5	346.90	8	346.94	352.00	-3	12,149	-0.02%
2021/06/04	6	340.58	8	339.94	341.00	-2	12,164	-0.02%
2021/06/03	4	330.75	7.2	333.06	335.50	-3.2	12,286	-0.03%
2021/06/02	1.3	318.57	1	330.00	319.50	0.3	12,406	0.00%
2021/06/01	1	330.00	2	334.00	326.00	-1	12,809	-0.01%
2021/05/31	1	330.50	5.1	330.16	330.50	-4.1	12,903	-0.03%
2021/05/28	2	314.25	0.1	318.00	313.00	1.9	12,973	0.01%
2021/05/27	2	308.50	1	311.50	318.00	1	13,120	0.01%
2021/05/26	3.1	326.06	1	327.00	318.00	2.1	13,659	0.02%
2021/05/25	5	329.50	6.1	326.82	323.00	-1.1	13,888	-0.01%
2021/05/24	0	0.00	6	321.25	322.50	-6	14,179	-0.04%
2021/05/21	4	311.63	8	307.94	315.00	-4	14,241	-0.03%
2021/05/20	4	295.25	7	301.57	292.00	-3	14,242	-0.02%
2021/05/19	7.1	307.82	2	313.00	303.50	5.1	14,320	0.04%
2021/05/18	11	313.91	34	309.96	310.00	-23	14,420	-0.16%
2021/05/17	3	292.17	6	297.33	302.00	-3	14,416	-0.02%
2021/05/14	5	293.60	6	297.08	290.00	-1	14,577	-0.01%
2021/05/13	2	282.00	6.1	282.56	283.50	-4.1	14,722	-0.03%
2021/05/12	8	275.74	8.1	276.28	268.50	0	14,720	0.00%
2021/05/11	9	285.83	3	289.67	279.50	6	14,604	0.04%
2021/05/10	4.2	314.28	4	316.63	307.00	0.2	14,629	0.00%
2021/05/07	2	309.25	5	316.20	318.00	-3	14,693	-0.02%
2021/05/06	0	0.00	5	302.30	305.00	-5	14,811	-0.03%
2021/05/05	13.2	304.67	9	297.72	289.00	4.2	14,962	0.03%
2021/05/04	1	305.50	4	304.38	308.00	-3	15,155	-0.02%
2021/05/03	3.2	302.14	0	0.00	298.50	3.2	15,361	0.02%
2021/04/29	1	318.50	3	317.50	318.50	-2	15,576	-0.01%
2021/04/28	2.1	321.76	11	316.18	316.00	-8.9	15,722	-0.06%
2021/04/27	4.1	304.51	0	0.00	307.50	4.1	15,651	0.03%
2021/04/26	13	306.73	2.1	316.06	305.50	10.9	15,604	0.07%
2021/04/23	2	324.00	1	324.00	324.50	1	15,471	0.01%
2021/04/22	1	323.50	33	324.38	315.50	-32	15,551	-0.21%
2021/04/21	8.1	319.01	2	321.50	316.00	6.1	15,609	0.04%
2021/04/20	3	318.17	1	316.00	320.50	2	15,797	0.01%
2021/04/19	11	318.00	1	328.00	319.50	10	15,976	0.06%
2021/04/16	2	332.25	0	0.00	332.50	2	16,094	0.01%
2021/04/15	2	325.25	24	337.19	341.50	-22	16,156	-0.14%
2021/04/14	0	0.00	5	313.50	315.50	-5	16,343	-0.03%
2021/04/13	1	330.50	0	0.00	320.00	1	16,600	0.01%
2021/04/12	35	330.07	2	324.75	323.00	33	17,156	0.19%
2021/04/09	2	334.75	1	342.50	334.50	1	17,408	0.01%
2021/04/08	5	333.80	2	332.75	332.50	3	17,517	0.02%
2021/04/07	12	342.33	3	340.50	340.50	9	17,676	0.05%
2021/04/06	7	354.21	4	355.13	351.00	3	17,697	0.02%
2021/04/01	5	357.00	3.1	353.18	351.50	2	17,728	0.01%
2021/03/31	6	353.17	5.1	353.39	354.00	1	17,659	0.01%
2021/03/30	6	343.92	8	348.50	356.00	-2	17,607	-0.01%
2021/03/29	5	340.90	4	335.25	332.00	1	17,594	0.01%
2021/03/26	4	326.50	8	329.94	335.50	-4	17,648	-0.02%
2021/03/25	7	331.86	2	342.50	318.00	5	17,696	0.03%
2021/03/24	3	325.33	7	323.71	326.00	-4	17,729	-0.02%
2021/03/23	4	318.25	4	319.63	305.50	0	17,862	0.00%
2021/03/22	1	308.00	11	306.41	306.50	-10	17,897	-0.06%
2021/03/19	5	302.10	9	309.83	307.00	-4	18,207	-0.02%
2021/03/18	4	307.75	8.7	309.92	312.50	-4.7	18,415	-0.03%
2021/03/17	1	299.00	2	298.25	299.00	-1	19,046	-0.01%
2021/03/16	3	296.83	4	297.88	293.50	-1	19,039	-0.01%
2021/03/15	1	297.50	1	295.50	296.00	0	19,156	0.00%
2021/03/12	4	298.50	5	297.30	292.00	-1	19,332	-0.01%
2021/03/11	4	286.13	7	287.64	293.00	-3	19,290	-0.02%
2021/03/10	5	282.80	30	282.18	283.50	-25	19,312	-0.13%
2021/03/09	4	274.50	82	277.44	273.50	-78	19,378	-0.40%
2021/03/08	10.6	288.34	7	293.29	279.50	3.6	19,323	0.02%
2021/03/05	7	286.36	10	289.00	295.00	-3	19,253	-0.02%
2021/03/04	3	279.67	2	281.00	278.50	1	19,494	0.01%
2021/03/03	11	279.45	146	279.70	280.50	-135	20,089	-0.67%	大賣/鉅額交易
2021/03/02	9	297.83	40	307.05	291.00	-31	20,206	-0.15%
2021/02/26	8	306.75	8	309.81	299.00	0	20,621	0.00%
2021/02/25	8.1	311.69	66.1	309.97	306.00	-58	20,571	-0.28%
2021/02/24	232	307.53	177	309.79	295.00	55	20,482	0.27%	大買/大賣/
2021/02/23	10.3	286.80	2	289.25	286.00	8.3	20,111	0.04%
2021/02/22	6	298.67	4	298.13	294.50	2	20,077	0.01%
2021/02/19	7	292.07	7	292.14	290.00	0	20,068	0.00%
2021/02/18	6	288.50	7	287.79	288.00	-1	20,471	0.00%
2021/02/17	4	283.38	4	284.25	286.50	0	20,394	0.00%
2021/02/05	19	260.39	19	263.82	265.00	0	20,323	0.00%
2021/02/04	5	246.10	6	250.33	254.00	-1	20,022	0.00%
2021/02/03	13	250.96	12	244.17	243.50	1	19,998	0.01%
2021/02/02	4	240.13	4	244.00	246.00	0	20,266	0.00%
2021/02/01	38	221.26	5.2	229.38	233.00	32.8	20,194	0.16%
2021/01/29	23	234.85	4	237.13	226.00	19	20,282	0.09%
2021/01/28	14	235.21	3	239.33	236.00	11	20,453	0.05%
2021/01/27	6	244.33	42	248.08	248.00	-36	20,900	-0.17%
2021/01/26	5	240.30	7	243.07	238.00	-2	20,689	-0.01%
2021/01/25	3	237.67	46	232.21	233.50	-43	20,465	-0.21%
2021/01/22	5	242.90	280	236.88	253.50	-275	20,285	-1.36%	大賣/鉅額交易
2021/01/21	240	229.55	10	225.80	230.50	230	20,632	1.11%	大買/鉅額交易
2021/01/20	5	219.70	120	222.98	216.50	-115	20,912	-0.55%	大賣/鉅額交易
2021/01/19	3	224.50	2	222.00	221.00	1	20,942	0.00%
2021/01/18	1	220.00	22	220.77	223.00	-21	20,942	-0.10%
2021/01/15	2	221.50	5	219.20	219.00	-3	21,070	-0.01%
2021/01/14	8	220.75	9	222.67	224.00	-1	21,183	0.00%
2021/01/13	15	225.97	7	221.64	220.00	8	21,377	0.04%
2021/01/12	11	217.73	123	220.63	222.00	-112	21,255	-0.53%	大賣/鉅額交易
2021/01/11	6	218.00	89	217.52	221.00	-83	21,231	-0.39%
2021/01/08	6	214.75	2	212.50	216.00	4	21,161	0.02%
2021/01/07	11	213.23	10	213.00	212.50	1	21,266	0.00%
2021/01/06	11.2	209.28	45	208.22	205.50	-33.8	21,103	-0.16%
2021/01/05	9	206.94	8	208.00	209.00	1	20,767	0.00%
2021/01/04	9	189.33	11	195.27	200.00	-2	20,315	-0.01%
2020/12/31	0	0.00	97.3	181.69	182.00	-97.3	20,417	-0.48%
2020/12/30	1	179.00	157	177.55	178.00	-156	20,352	-0.77%	大賣/鉅額交易
2020/12/29	2	176.25	7	175.07	175.00	-5	20,296	-0.02%
2020/12/28	1	169.50	5	173.00	173.50	-4	20,363	-0.02%
2020/12/25	11	169.50	3	168.00	168.50	8	20,484	0.04%
2020/12/24	56	173.93	2	174.25	171.50	54	20,704	0.26%
2020/12/23	2	178.50	7	176.29	176.50	-5	21,025	-0.02%
2020/12/22	1	172.00	5	171.10	170.00	-4	21,244	-0.02%
2020/12/21	7	169.50	64	169.99	177.00	-57	21,463	-0.27%
2020/12/18	8	173.31	76	173.09	173.00	-68	21,402	-0.32%
2020/12/17	11.3	178.95	5	180.00	176.50	6.3	21,487	0.03%
2020/12/16	2	176.25	37	176.69	176.50	-35	21,308	-0.16%
2020/12/15	3	178.83	82	177.94	174.50	-79	21,169	-0.37%
2020/12/14	2	183.75	50	184.87	186.00	-48	21,176	-0.23%
2020/12/11	353	187.13	347.2	180.14	173.50	5.8	21,227	0.03%	大買/大賣/
2020/12/10	0	0.00	88	176.82	178.00	-88	20,892	-0.42%
2020/12/09	4	177.13	5	177.50	177.00	-1	20,964	0.00%
2020/12/08	34	180.03	5	177.40	180.00	29	21,114	0.14%
2020/12/07	5	176.10	4	174.38	172.50	1	21,181	0.00%
2020/12/04	56	168.77	8	169.56	169.50	48	21,257	0.23%
2020/12/03	5.2	170.87	7	170.29	172.00	-1.8	21,423	-0.01%
2020/12/02	1	179.00	1	177.00	177.50	0	21,593	0.00%
2020/12/01	45	174.02	4	174.13	175.00	41	21,832	0.19%
2020/11/30	3	181.00	3	180.33	181.00	0	22,146	0.00%
2020/11/27	219	169.98	218	169.88	171.00	1	22,106	0.00%	大買/大賣/
2020/11/26	1	156.00	2	156.25	165.00	-1	21,958	0.00%
2020/11/25	41	150.78	606	155.35	150.00	-565	21,831	-2.59%	大賣/鉅額交易
2020/11/24	607	151.32	57	150.39	152.50	550	21,510	2.56%	大買/鉅額交易
2020/11/23	75	140.47	6	141.50	139.00	69	21,122	0.33%
2020/11/20	2	137.00	2	137.50	138.00	0	21,154	0.00%
2020/11/19	2	137.50	2	136.75	136.50	0	21,594	0.00%
2020/11/18	1	140.50	93	140.50	140.50	-92	22,024	-0.42%
2020/11/17	95	143.85	100	139.25	144.00	-5	22,546	-0.02%
2020/11/16	3	135.33	1	134.50	134.50	2	22,619	0.01%
2020/11/13	4	133.63	5	133.60	133.50	-1	23,023	0.00%
2020/11/12	2	130.25	45	131.89	133.00	-43	23,372	-0.18%
2020/11/11	14	131.71	4	132.38	130.00	10	24,230	0.04%
2020/11/10	3	130.33	30	130.02	131.00	-27	24,580	-0.11%
2020/11/09	16	127.34	18	128.42	125.50	-2	24,922	-0.01%
2020/11/06	7	127.43	10	129.00	126.50	-3	25,163	-0.01%
2020/11/05	58	124.77	6	127.50	127.50	52	25,319	0.21%
2020/11/04	255	122.98	327	125.51	125.50	-72	25,317	-0.28%	大買/大賣/
2020/11/03	56	117.10	5	117.60	118.00	51	24,845	0.21%
2020/11/02	33	115.70	2	116.50	116.50	31	25,018	0.12%
2020/10/30	2	114.25	4	114.75	115.50	-2	25,649	-0.01%
2020/10/29	5	111.50	7	110.29	114.50	-2	25,690	-0.01%
2020/10/28	42	115.42	6	112.17	111.00	36	25,271	0.14%
2020/10/27	6	117.67	63	117.89	121.00	-57	24,968	-0.23%
2020/10/23	17	120.56	4	120.25	121.00	13	25,337	0.05%
2020/10/22	10	123.20	0	0.00	121.50	10	25,415	0.04%
2020/10/21	24	128.46	25	131.42	125.50	-1	25,266	0.00%
2020/10/20	23	128.24	58	127.33	130.00	-35	25,065	-0.14%
2020/10/19	9	127.33	5	129.70	126.50	4	25,132	0.02%
2020/10/16	1	127.00	3	128.67	124.50	-2	25,702	-0.01%
2020/10/15	4	128.75	0	0.00	128.00	4	25,721	0.02%
2020/10/14	0	0.00	1	127.50	127.50	-1	25,500	0.00%
2020/10/13	1	123.00	6	123.25	123.00	-5	25,389	-0.02%
2020/10/12	3	125.00	2	125.75	124.50	1	25,464	0.00%
2020/10/08	3	126.00	61	124.49	127.00	-58	25,504	-0.23%
2020/10/07	1	120.00	0	0.00	121.50	1	25,230	0.00%
2020/10/06	1	120.50	9	121.67	121.50	-8	25,325	-0.03%
2020/10/05	2	119.50	1	118.00	119.50	1	25,291	0.00%
2020/09/30	4	115.63	62	115.50	118.00	-58	25,190	-0.23%
2020/09/29	8	118.88	2	122.00	116.00	6	25,088	0.02%
2020/09/28	8	119.88	66	116.97	120.50	-58	24,889	-0.23%
2020/09/25	21	117.36	13	115.46	113.00	8	24,582	0.03%
2020/09/24	16	120.34	2	119.75	119.50	14	24,484	0.06%
2020/09/23	7	127.21	45	127.48	128.00	-38	24,310	-0.16%
2020/09/22	12	128.96	54	128.04	127.00	-42	24,831	-0.17%
2020/09/21	5	132.70	4	133.63	130.00	1	24,943	0.00%
2020/09/18	5	134.50	0	0.00	134.50	5	24,915	0.02%
2020/09/17	13	134.42	7	135.64	136.00	6	24,892	0.02%
2020/09/16	4	133.50	17	133.91	133.00	-13	24,713	-0.05%
2020/09/15	21	130.36	25	131.26	129.50	-4	24,499	-0.02%
2020/09/14	10	124.95	0	0.00	125.50	10	24,093	0.04%
2020/09/11	2	124.25	0	0.00	123.00	2	24,262	0.01%
2020/09/10	134	126.63	101	126.57	126.00	33	24,201	0.14%	大買/大賣/
2020/09/09	8	127.81	9	130.06	132.00	-1	24,286	0.00%
2020/09/08	19	128.84	24	131.04	128.00	-5	24,190	-0.02%
2020/09/07	38	130.92	4	131.88	126.50	34	24,242	0.14%
2020/09/04	9	136.33	7	137.50	136.50	2	24,763	0.01%
2020/09/03	9	137.00	9	136.67	138.00	0	25,002	0.00%
2020/09/02	1	128.50	365	133.34	131.00	-364	24,461	-1.49%	大賣/鉅額交易
2020/09/01	488	128.95	146	130.24	132.50	342	23,928	1.43%	大買/大賣/鉅額交易
2020/08/31	9	121.67	0	0.00	120.50	9	23,549	0.04%
2020/08/28	8	125.25	16	125.84	123.00	-8	23,383	-0.03%
2020/08/27	4	130.88	8	131.00	129.00	-4	23,254	-0.02%
2020/08/26	10	130.75	9	130.83	131.00	1	23,598	0.00%
2020/08/25	16	129.78	10	131.15	129.00	6	23,887	0.03%
2020/08/24	16	132.53	314	137.73	132.00	-298	23,450	-1.27%	大賣/鉅額交易
2020/08/21	311	139.90	20	137.60	140.50	291	23,067	1.26%	大買/鉅額交易
2020/08/20	46	132.67	4	140.13	128.00	42	22,561	0.19%
2020/08/19	9	142.00	14	141.82	142.00	-5	22,319	-0.02%
2020/08/18	215	139.43	13	140.69	138.50	202	22,087	0.91%	大買/鉅額交易
2020/08/17	122	139.36	9	141.50	138.50	113	22,089	0.51%	大買/鉅額交易
2020/08/14	13	135.77	12	136.54	144.00	1	21,462	0.00%
2020/08/13	71	133.92	162	136.93	131.00	-91	21,254	-0.43%	大賣/
2020/08/12	286	128.38	100	128.74	129.00	186	21,126	0.88%	大買/鉅額交易
2020/08/11	28	118.55	185	117.71	117.50	-157	20,834	-0.75%	大賣/鉅額交易
2020/08/10	206	119.47	9	118.61	120.00	197	20,473	0.96%	大買/鉅額交易
2020/08/07	106	116.43	3	113.50	113.50	103	20,183	0.51%	大買/鉅額交易
2020/08/06	38	116.72	12	116.71	118.50	26	20,065	0.13%
2020/08/05	24	113.85	9	116.22	116.00	15	19,961	0.08%
2020/08/04	1	106.00	7	108.50	111.50	-6	19,411	-0.03%
2020/08/03	9	102.50	7	102.29	101.50	2	19,281	0.01%
2020/07/31	8	100.19	3	100.00	100.00	5	19,193	0.03%
2020/07/30	8	99.93	9	100.77	100.00	-1	19,020	-0.01%
2020/07/29	12	94.45	3	95.40	94.60	9	18,671	0.05%
2020/07/28	2	98.10	14	97.39	96.10	-12	18,568	-0.06%
2020/07/27	1	94.20	2	94.60	94.40	-1	18,413	-0.01%
2020/07/24	7	92.53	3	93.00	92.30	4	18,529	0.02%
2020/07/23	15	95.49	176	97.35	96.00	-161	18,691	-0.86%	大賣/鉅額交易
2020/07/22	192	96.05	28	95.35	96.50	164	18,608	0.88%	大買/鉅額交易
2020/07/21	0	0.00	10	89.44	89.80	-10	17,942	-0.06%
2020/07/20	6	80.50	0	0.00	81.70	6	18,263	0.03%
2020/07/16	7	80.36	9	80.63	81.80	-2	18,413	-0.01%
2020/07/15	1	82.00	2	82.00	80.50	-1	18,412	-0.01%
2020/07/14	44	79.52	4	80.83	79.00	40	18,485	0.22%
2020/07/13	6	81.47	3	82.27	82.70	3	18,653	0.02%
2020/07/10	48	82.84	0	0.00	82.70	48	18,846	0.25%
2020/07/09	72	87.46	1	89.00	86.10	71	19,015	0.37%
2020/07/08	2	87.95	7	88.40	88.10	-5	19,258	-0.03%
2020/07/07	3	86.37	1	86.00	85.40	2	19,298	0.01%
2020/07/06	24	87.00	4	87.55	86.50	20	19,317	0.10%
2020/07/03	3	84.33	1	83.40	84.30	2	19,427	0.01%
2020/07/02	1	81.40	8	80.94	81.90	-7	19,400	-0.04%
2020/07/01	16	79.84	573	82.66	78.40	-557	19,314	-2.88%	大賣/鉅額交易
2020/06/30	569	77.84	9	78.19	79.30	560	18,858	2.97%	大買/鉅額交易
2020/06/29	1	72.10	1	72.40	72.10	0	18,765	0.00%
2020/06/24	3	71.70	9	71.57	72.10	-6	18,843	-0.03%
2020/06/23	7	70.50	2	71.30	70.50	5	19,099	0.03%
2020/06/22	2	72.60	14	72.20	72.50	-12	19,195	-0.06%
2020/06/19	9	69.64	5	69.16	69.60	4	19,083	0.02%
2020/06/18	6	69.25	5	69.30	69.40	1	19,140	0.01%
2020/06/17	1	67.30	3	67.97	67.80	-2	18,947	-0.01%
2020/06/16	2	66.60	11	67.30	66.50	-9	18,966	-0.05%
2020/06/15	1	65.30	4	63.60	63.30	-3	18,702	-0.02%
2020/06/12	74	65.16	0	0.00	65.40	74	18,726	0.40%
2020/06/11	7	67.63	419	66.01	65.90	-412	18,425	-2.24%	大賣/鉅額交易
2020/06/10	820	65.15	413	64.43	65.30	407	17,466	2.33%	大買/大賣/鉅額交易
2020/06/09	5	59.36	10	59.91	59.40	-5	16,885	-0.03%
2020/06/08	2	59.85	7	59.60	59.50	-5	16,932	-0.03%
2020/06/05	2	60.95	6	60.93	60.40	-4	16,913	-0.02%
2020/06/04	2	59.40	13	59.25	59.10	-11	16,812	-0.07%
2020/06/03	376	59.25	10	59.26	59.40	366	16,950	2.16%	大買/鉅額交易
2020/06/02	17	60.39	11	60.43	59.70	6	16,883	0.04%
2020/06/01	5	58.18	12	59.09	60.30	-7	16,561	-0.04%
2020/05/29	55	55.70	5	56.02	56.00	50	16,149	0.31%
2020/05/28	162	55.71	4	56.05	55.00	158	16,444	0.96%	大買/鉅額交易
2020/05/27	21	56.19	6	56.17	56.00	15	16,532	0.09%
2020/05/26	8	56.81	12	56.43	56.20	-4	16,481	-0.02%
2020/05/25	24	54.83	11	55.45	54.70	13	16,235	0.08%
2020/05/22	29	55.08	35	55.30	54.10	-6	16,085	-0.04%
2020/05/21	2	59.00	5	59.74	58.70	-3	15,936	-0.02%
2020/05/20	9	58.46	0	0.00	57.80	9	16,305	0.06%
2020/05/19	94	59.33	8	58.71	58.50	86	16,013	0.54%
2020/05/18	32	65.06	92	63.39	63.00	-60	15,354	-0.39%
2020/05/14	0	0.00	14	72.51	70.50	-14	15,197	-0.09%
2020/05/13	13	72.92	11	72.96	72.80	2	15,197	0.01%
2020/05/12	4	74.00	1	73.10	71.80	3	15,159	0.02%
2020/05/11	14	73.94	5	73.74	75.20	9	15,088	0.06%
2020/05/08	0	0.00	2	70.60	71.30	-2	14,939	-0.01%
2020/05/07	0	0.00	10	70.98	69.50	-10	14,955	-0.07%
2020/05/06	1	69.70	2	69.60	69.60	-1	14,843	-0.01%
2020/05/05	39	70.99	30	69.24	69.80	9	14,850	0.06%
2020/05/04	3	69.60	2	69.80	70.50	1	14,777	0.01%
2020/04/30	9	71.99	3	72.80	71.30	6	14,741	0.04%
2020/04/29	3	71.03	3	71.37	72.00	0	14,677	0.00%
2020/04/28	6	70.07	7	69.87	70.50	-1	14,493	-0.01%
2020/04/27	3	67.37	3	67.90	67.60	0	14,229	0.00%
2020/04/24	13	66.54	13	66.75	67.50	0	14,120	0.00%
2020/04/23	3	67.40	8	67.75	68.10	-5	14,001	-0.04%
2020/04/22	9	64.02	5	65.26	65.40	4	13,543	0.03%
2020/04/20	0	0.00	6	65.30	65.70	-6	13,386	-0.04%
2020/04/17	7	67.14	20	66.30	64.50	-13	13,446	-0.10%
2020/04/16	18	63.71	2	65.50	65.00	16	13,214	0.12%
2020/04/15	3	65.20	204	64.44	62.10	-201	12,910	-1.56%	大賣/鉅額交易
2020/04/14	200	62.10	464	58.24	62.10	-264	12,508	-2.11%	大買/大賣/鉅額交易
2020/04/13	468	57.45	8	57.10	56.50	460	12,269	3.75%	大買/鉅額交易
2020/04/10	0	0.00	4	52.60	53.70	-4	11,965	-0.03%
2020/04/09	3	52.00	3.1	52.40	52.00	-0.1	11,825	0.00%
2020/04/08	0	0.00	5	53.74	53.40	-5	11,714	-0.04%
2020/04/07	7	55.83	1.1	54.79	53.40	5.9	11,489	0.05%
2020/04/06	2	53.50	0	0.00	54.30	2	11,222	0.02%
2020/04/01	15	53.95	14	53.79	53.80	1	11,126	0.01%
2020/03/31	335	54.61	336	54.54	55.00	-1	10,938	-0.01%	大買/大賣/
2020/03/30	13	51.31	44	52.06	52.40	-31	10,584	-0.29%
2020/03/27	36	49.52	9	49.53	50.40	27	10,329	0.26%
2020/03/26	4	46.50	9	45.10	47.00	-5	9,955	-0.05%
2020/03/25	5	43.65	10	42.40	43.65	-5	9,663	-0.05%
2020/03/24	10	40.00	19	40.11	39.70	-9	9,510	-0.09%
2020/03/23	29	38.91	11	39.39	38.70	18	9,309	0.19%
2020/03/20	11	45.00	5	46.65	43.00	6	9,177	0.07%
2020/03/19	10	43.26	7	46.68	42.85	3	8,913	0.03%
2020/03/18	17.2	47.84	33	47.72	47.60	-15.8	8,805	-0.18%
2020/03/17	11	44.61	13	44.75	44.70	-2	8,584	-0.02%
2020/03/16	1	44.70	1	47.15	43.70	0	8,501	0.00%
2020/03/13	9	44.36	101	44.30	46.70	-92	8,509	-1.08%	大賣/
2020/03/12	0	0.00	354	49.77	49.00	-354	8,368	-4.23%	大賣/鉅額交易
2020/03/11	0	0.00	1	55.50	54.20	-1	8,281	-0.01%
2020/03/10	15	54.97	673	55.53	56.00	-658	8,218	-8.01%	大賣/鉅額交易
2020/03/09	1	56.20	0	0.00	55.00	1	8,085	0.01%
2020/03/06	0	0.00	302	57.62	57.40	-302	7,895	-3.83%	大賣/鉅額交易
2020/03/05	4	57.40	32	58.24	56.10	-28	7,883	-0.36%
2020/03/04	100	55.60	2	56.05	56.20	98	7,683	1.28%
2020/03/03	2	56.50	478	57.30	55.50	-476	7,573	-6.29%	大賣/鉅額交易
2020/03/02	5	55.22	109	56.28	56.00	-104	7,183	-1.45%	大賣/鉅額交易
2020/02/27	1	54.00	2	55.40	53.00	-1	6,883	-0.01%
2020/02/26	1	55.10	450	55.13	55.20	-449	6,724	-6.68%	大賣/鉅額交易
2020/02/25	69	55.31	4	55.98	55.30	65	6,595	0.99%
2020/02/24	11	55.89	406.1	56.63	56.90	-395.1	6,535	-6.05%	大賣/鉅額交易
2020/02/21	691	54.84	766	54.10	55.80	-75	6,145	-1.22%	大買/大賣/
2020/02/20	0	0.00	316	50.44	50.80	-316	5,405	-5.85%	大賣/鉅額交易
2020/02/19	268	48.43	6	48.98	48.55	262	5,207	5.03%	大買/鉅額交易
2020/02/18	0	0.00	85	46.90	47.10	-85	5,179	-1.64%
2020/02/17	180	47.50	0	0.00	47.00	180	5,213	3.45%	大買/鉅額交易
2020/02/14	2	47.88	3	48.03	47.70	-1	5,196	-0.02%
2020/02/13	181	47.47	2	47.48	47.50	179	5,273	3.39%	大買/鉅額交易
2020/02/12	1	45.80	1	47.20	47.00	0	5,269	0.00%
2020/02/11	0	0.00	5	45.10	45.05	-5	5,299	-0.09%
2020/02/10	1	41.55	41	41.72	42.90	-40	5,307	-0.75%
2020/02/07	0	0.00	39	44.65	44.65	-39	5,235	-0.74%
2020/02/05	81	44.43	0	0.00	43.80	81	5,383	1.50%
2020/02/04	0	0.00	3	44.07	44.50	-3	5,538	-0.05%
2020/02/03	105	42.41	3	41.00	42.75	102	5,597	1.82%	大買/鉅額交易
2020/01/30	2	45.40	3	45.00	44.85	-1	6,035	-0.02%
2020/01/20	470	50.17	4	49.80	49.80	466	6,094	7.65%	大買/鉅額交易
2020/01/17	0	0.00	2	50.00	50.20	-2	6,223	-0.03%
2020/01/16	34	49.86	0	0.00	49.85	34	6,636	0.51%
2020/01/15	100	49.88	1	50.20	49.90	99	7,050	1.40%
2020/01/14	72	50.08	0	0.00	50.20	72	7,827	0.92%
2020/01/13	2	49.10	19	49.28	50.00	-17	7,701	-0.22%
2020/01/10	0	0.00	2	46.65	46.75	-2	7,519	-0.03%
2020/01/09	30	45.95	2	45.65	45.40	28	7,519	0.37%
2020/01/08	1	45.80	0	0.00	45.15	1	7,754	0.01%
2020/01/07	78	45.41	3	45.15	45.40	75	7,872	0.95%
2020/01/06	1	45.80	3	44.85	44.55	-2	7,947	-0.03%
2020/01/03	402	47.64	1	47.40	46.65	401	7,980	5.02%	大買/鉅額交易
2020/01/02	260	47.53	0	0.00	47.90	260	8,196	3.17%	大買/鉅額交易
2019/12/31	0	0.00	6	45.20	45.95	-6	8,441	-0.07%
2019/12/30	45	46.26	2	45.95	45.90	43	8,587	0.50%
2019/12/27	37	47.12	3	47.52	47.05	34	8,607	0.40%
2019/12/26	4	47.38	1	47.40	47.20	3	8,661	0.03%
2019/12/25	1	47.45	0	0.00	47.95	1	8,780	0.01%
2019/12/24	2	48.10	6	47.60	47.50	-4	8,993	-0.04%
2019/12/23	5	47.94	0	0.00	47.60	5	9,246	0.05%
2019/12/20	1	48.85	0	0.00	49.00	1	9,397	0.01%
2019/12/19	11	48.58	0	0.00	48.70	11	9,519	0.12%
2019/12/18	121	49.20	0	0.00	49.20	121	9,811	1.23%	大買/鉅額交易
2019/12/17	101	49.55	3	49.40	49.60	98	9,939	0.99%	大買/
2019/12/16	10	48.77	3	49.00	49.15	7	10,171	0.07%
2019/12/13	7	47.72	0	0.00	47.85	7	10,535	0.07%
2019/12/12	100	48.70	0	0.00	48.40	100	10,989	0.91%
2019/12/11	2	48.50	13	48.93	48.95	-11	11,710	-0.09%
2019/12/10	7	48.72	6	49.20	48.50	1	11,984	0.01%
2019/12/06	3	50.50	5	50.42	50.70	-2	11,936	-0.02%
2019/12/05	115	50.11	2	50.10	49.90	113	11,961	0.94%	大買/鉅額交易
2019/12/04	0	0.00	18	49.30	50.40	-18	12,065	-0.15%
2019/12/03	0	0.00	42	49.30	50.20	-42	12,467	-0.34%
2019/12/02	2	48.55	2	48.63	48.60	0	12,507	0.00%
2019/11/29	51	52.05	0	0.00	51.20	51	12,596	0.40%
2019/11/28	202	51.78	4	52.15	52.20	198	12,651	1.57%	大買/鉅額交易
2019/11/27	104	51.32	0	0.00	51.20	104	12,683	0.82%	大買/鉅額交易
2019/11/26	0	0.00	1	51.10	51.20	-1	12,715	-0.01%
2019/11/22	5.1	50.90	14	51.65	50.90	-8.9	12,773	-0.07%
2019/11/21	2	51.30	5	51.40	51.40	-3	12,883	-0.02%
2019/11/20	3	52.97	1	53.10	52.80	2	12,804	0.02%
2019/11/19	3	54.03	1	54.20	54.00	2	12,980	0.02%
2019/11/18	34	53.77	2	54.20	54.50	32	12,994	0.25%
2019/11/14	1	53.20	0	0.00	53.00	1	13,072	0.01%
2019/11/12	2	54.20	2	54.65	55.00	0	13,217	0.00%
2019/11/11	7	53.30	4	52.70	52.70	3	13,274	0.02%
2019/11/08	8	54.08	2	54.45	53.60	6	13,208	0.05%
2019/11/07	1	53.80	4	54.78	54.90	-3	13,135	-0.02%
2019/11/06	2	54.50	2	53.75	53.80	0	13,146	0.00%
2019/11/05	0	0.00	6	55.35	55.20	-6	13,168	-0.05%
2019/11/04	3	54.03	1	54.60	54.70	2	13,186	0.02%
2019/11/01	9	54.19	1	54.00	54.20	8	13,132	0.06%
2019/10/31	2	55.55	0	0.00	55.40	2	13,108	0.02%
2019/10/30	17	56.82	4	57.55	56.10	13	13,141	0.10%
2019/10/29	15	56.30	33	56.14	56.50	-18	12,960	-0.14%
2019/10/28	0	0.00	7	56.93	56.50	-7	12,829	-0.05%
2019/10/25	15	56.76	2	57.05	56.60	13	12,785	0.10%
2019/10/24	11	56.75	18	57.11	57.70	-7	12,690	-0.06%
2019/10/23	21	55.80	607	56.71	55.30	-586	12,416	-4.72%	大賣/鉅額交易
2019/10/22	623	55.84	29	55.37	55.90	594	12,379	4.80%	大買/鉅額交易
2019/10/21	13	51.23	0	0.00	50.90	13	11,771	0.11%
2019/10/18	3	51.10	0	0.00	51.30	3	11,965	0.03%
2019/10/17	1	50.80	2	51.60	51.20	-1	12,250	-0.01%
2019/10/16	9	52.23	3	52.37	50.90	6	12,597	0.05%
2019/10/15	4	52.10	3	52.23	51.90	1	12,432	0.01%
2019/10/14	4	50.55	7	50.47	51.00	-3	12,356	-0.02%
2019/10/09	3	49.40	4	49.01	49.00	-1	12,257	-0.01%
2019/10/08	3	48.60	1	49.00	49.00	2	12,218	0.02%
2019/10/07	11	52.15	9	51.23	52.00	2	12,094	0.02%
2019/10/04	4	50.20	0	0.00	50.40	4	11,927	0.03%
2019/10/03	2	49.95	1	49.20	50.40	1	11,969	0.01%
2019/10/02	1	50.20	1	48.95	50.20	0	11,948	0.00%
2019/10/01	4	49.55	0	0.00	49.35	4	11,880	0.03%
2019/09/27	4	50.15	2	50.50	50.60	2	11,792	0.02%
2019/09/26	15	51.20	6	50.52	50.00	9	11,732	0.08%
2019/09/24	1	50.20	10	50.60	50.20	-9	11,747	-0.08%
2019/09/23	43	50.45	32	50.94	50.50	11	11,671	0.09%
2019/09/20	1	48.95	112	49.20	49.55	-111	11,584	-0.96%	大賣/鉅額交易
2019/09/19	26	49.87	9	49.87	49.90	17	11,494	0.15%
2019/09/18	5	49.44	228	49.68	49.85	-223	11,286	-1.98%	大賣/鉅額交易
2019/09/17	15	47.98	1,109	47.94	48.80	-1,094	10,971	-9.97%	大賣/鉅額交易
2019/09/16	914	47.10	271.2	47.07	47.30	642.8	10,652	6.03%	大買/大賣/鉅額交易
2019/09/12	8	42.85	66	42.68	43.80	-58	10,271	-0.56%
2019/09/11	33	41.53	0	0.00	41.35	33	10,460	0.32%
2019/09/10	0	0.00	20	41.35	41.55	-20	10,575	-0.19%
2019/09/09	1	42.00	37	41.37	41.05	-36	10,795	-0.33%
2019/09/06	11	42.11	0	0.00	42.10	11	10,828	0.10%
2019/09/05	85	42.95	26	43.03	42.80	59	10,905	0.54%
2019/09/04	0	0.00	16	41.56	42.00	-16	11,021	-0.15%
2019/09/03	4	42.19	17	42.51	40.75	-13	11,207	-0.12%
2019/09/02	3	41.60	3	40.95	41.50	0	11,119	0.00%
2019/08/30	0	0.00	1	40.80	40.30	-1	11,103	-0.01%
2019/08/29	2	39.75	5	39.30	39.85	-3	11,137	-0.03%
2019/08/28	31.2	39.05	0	0.00	39.00	31.2	11,226	0.28%
2019/08/27	2	39.48	1	39.55	38.90	1	11,287	0.01%
2019/08/26	6	39.06	2	40.28	39.00	4	11,364	0.04%
2019/08/23	14	41.80	0	0.00	41.70	14	11,441	0.12%
2019/08/22	7	42.24	19	42.87	42.10	-12	11,611	-0.10%
2019/08/21	11	41.86	3	42.05	41.65	8	11,657	0.07%
2019/08/20	0	0.00	12	42.01	41.30	-12	11,863	-0.10%
2019/08/16	14	41.71	1	41.30	41.60	13	12,307	0.11%
2019/08/15	2	41.63	24	41.57	41.85	-22	12,377	-0.18%
2019/08/14	0	0.00	11	42.23	41.10	-11	12,382	-0.09%
2019/08/13	1	40.10	10	39.90	40.20	-9	12,351	-0.07%
2019/08/12	11	40.55	4	40.48	40.55	7	12,470	0.06%
2019/08/08	2	39.60	1	39.80	39.80	1	12,449	0.01%
2019/08/07	2	38.35	4	38.90	38.20	-2	12,443	-0.02%
2019/08/06	1	39.75	19	36.76	39.75	-18	12,402	-0.15%
2019/08/02	20	39.25	0	0.00	40.00	20	12,357	0.16%
2019/08/01	48	40.93	0	0.00	40.85	48	12,300	0.39%
2019/07/31	0	0.00	1	42.30	42.50	-1	12,306	-0.01%
2019/07/30	6	41.98	3	41.50	42.00	3	12,355	0.02%
2019/07/26	1	44.25	0	0.00	44.25	1	12,174	0.01%
2019/07/25	0	0.00	135	44.27	44.40	-135	12,142	-1.11%	大賣/鉅額交易
2019/07/24	4	43.74	170	43.58	45.00	-166	12,018	-1.38%	大賣/鉅額交易
2019/07/23	21	41.68	7	41.92	41.75	14	11,824	0.12%
2019/07/22	7	41.06	11.2	41.57	41.70	-4.2	11,745	-0.04%
2019/07/19	28	41.03	2.2	40.95	41.00	25.8	11,591	0.22%
2019/07/18	24.2	39.93	122	40.92	39.80	-97.8	11,394	-0.86%	大賣/
2019/07/17	36	39.51	5	39.25	39.25	31	11,135	0.28%
2019/07/16	0	0.00	9	40.15	39.65	-9	11,312	-0.08%
2019/07/15	20	39.35	0	0.00	39.50	20	11,537	0.17%
2019/07/12	6	39.21	0	0.00	39.60	6	11,601	0.05%
2019/07/11	15	39.75	90	39.47	39.70	-75	11,686	-0.64%
2019/07/10	8.2	38.70	14	38.44	38.65	-5.8	11,659	-0.05%
2019/07/09	66	38.12	2	38.40	37.60	64	11,532	0.55%
2019/07/08	1	40.50	0	0.00	40.40	1	11,434	0.01%
2019/07/05	1	41.85	1	41.80	41.70	0	11,450	0.00%
2019/07/04	9	41.58	1	42.10	41.55	8	11,545	0.07%
2019/07/03	450	42.41	0	0.00	41.65	450	11,665	3.86%	大買/鉅額交易
2019/07/02	414	43.22	5.2	42.97	43.15	408.8	11,684	3.50%	大買/鉅額交易
2019/07/01	55	42.91	30	42.95	43.25	25	11,679	0.21%
2019/06/28	10	39.21	0	0.00	39.35	10	11,664	0.09%
2019/06/27	13	39.53	8	39.55	39.55	5	11,856	0.04%
2019/06/26	1	38.05	1	38.80	38.75	0	11,962	0.00%
2019/06/25	84	38.60	0	0.00	38.50	84	12,158	0.69%
2019/06/24	50	38.50	1	38.70	39.10	49	12,282	0.40%
2019/06/21	12	38.86	4	38.80	38.20	8	12,487	0.06%
2019/06/20	12	38.78	5	39.04	38.70	7	12,545	0.06%
2019/06/19	5.2	38.69	14	38.94	39.35	-8.8	12,462	-0.07%
2019/06/18	11	35.87	4	36.16	36.15	7	12,064	0.06%
2019/06/17	71	37.21	13	37.72	36.95	58	12,255	0.47%
2019/06/14	1	36.45	0	0.00	36.50	1	12,161	0.01%
2019/06/13	54	37.18	5	37.54	37.35	49	12,247	0.40%
2019/06/12	30	37.63	527	37.62	37.75	-497	12,018	-4.14%	大賣/鉅額交易
2019/06/11	500	37.50	13	37.45	37.50	487	11,473	4.24%	大買/鉅額交易
2019/06/10	15	33.43	26	33.58	34.10	-11	11,177	-0.10%
2019/06/05	0	0.00	4	33.33	32.65	-4	10,990	-0.04%
2019/06/04	3	32.72	0	0.00	32.55	3	10,954	0.03%
2019/05/31	120	32.58	120	32.41	32.70	0	10,794	0.00%	大買/大賣/
2019/05/30	65	32.01	62	32.10	32.00	3	10,711	0.03%
2019/05/29	10	29.20	29	30.76	31.55	-19	10,536	-0.18%
2019/05/28	1	30.50	1	30.20	30.35	0	10,470	0.00%
2019/05/27	2	30.20	0	0.00	29.80	2	10,423	0.02%
2019/05/24	23	32.18	1	33.35	31.25	22	10,197	0.22%
2019/05/23	1	33.00	2	34.28	32.75	-1	9,939	-0.01%
2019/05/22	18	37.49	0	0.00	36.05	18	9,712	0.19%
2019/05/21	20	37.40	20	37.96	38.00	0	9,665	0.00%
2019/05/20	1	38.30	12	39.64	38.15	-11	9,561	-0.12%
2019/05/17	34	42.72	0	0.00	40.60	34	9,478	0.36%
2019/05/16	0	0.00	1	44.95	45.00	-1	9,380	-0.01%
2019/05/15	6	46.80	17	45.92	46.80	-11	9,431	-0.12%
2019/05/14	9	43.67	10	43.99	43.50	-1	9,402	-0.01%
2019/05/13	1	44.40	24	44.98	45.00	-23	9,449	-0.24%
2019/05/10	4	45.35	2	46.00	45.30	2	9,480	0.02%
2019/05/09	2	46.75	0	0.00	46.10	2	9,432	0.02%
2019/05/08	1	48.35	2	48.00	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	10	46.53	47.50	-10	9,300	-0.11%
2019/05/06	4	44.18	0	0.00	43.80	4	9,223	0.04%
2019/05/03	0	0.00	6	46.50	46.90	-6	9,220	-0.07%
2019/05/02	0	0.00	3	47.00	46.50	-3	9,231	-0.03%
2019/04/30	0	0.00	3	46.65	46.50	-3	9,301	-0.03%
2019/04/29	11	46.71	14	44.60	45.40	-3	9,332	-0.03%
2019/04/26	13	48.63	0	0.00	48.70	13	9,300	0.14%
2019/04/25	2	50.50	3	51.20	51.60	-1	9,427	-0.01%
2019/04/24	8	50.12	3	51.70	51.00	5	9,414	0.05%
2019/04/23	29	52.27	2	52.40	50.60	27	9,360	0.29%
2019/04/22	13	52.62	3	53.87	53.80	10	9,309	0.11%
2019/04/19	4	50.30	2	51.00	52.00	2	9,170	0.02%
2019/04/18	19	48.81	2	49.50	48.15	17	8,936	0.19%
2019/04/17	17	47.99	2	48.85	48.55	15	8,983	0.17%
2019/04/16	2	49.00	2	49.00	48.00	0	8,901	0.00%
2019/04/15	2	47.90	2	47.80	47.05	0	8,857	0.00%
2019/04/12	0	0.00	10	47.27	46.35	-10	8,939	-0.11%
2019/04/10	0	0.00	20	47.75	47.95	-20	8,944	-0.22%
2019/04/09	5	47.14	1	49.90	46.55	4	8,890	0.04%
2019/04/08	7	50.28	41	49.90	51.10	-34	8,932	-0.38%
2019/04/03	17	48.50	6	49.67	49.20	11	8,974	0.12%
2019/04/02	2	47.65	4	47.33	48.30	-2	9,024	-0.02%
2019/04/01	57	46.01	5	46.12	45.00	52	8,933	0.58%
2019/03/29	13	44.82	12	45.30	46.60	1	8,711	0.01%
2019/03/28	21	43.75	27	45.40	45.80	-6	8,632	-0.07%
2019/03/27	28	42.60	31	43.43	44.00	-3	8,607	-0.03%
2019/03/26	13	43.16	52	42.39	41.50	-39	8,614	-0.45%
2019/03/25	0	0.00	2	42.15	43.35	-2	8,492	-0.02%
2019/03/22	19	44.04	315	43.95	44.20	-296	8,623	-3.43%	大賣/鉅額交易
2019/03/21	52	42.65	60	42.65	42.15	-8	8,721	-0.09%
2019/03/20	6	41.15	266	41.19	42.00	-260	8,977	-2.90%	大賣/鉅額交易
2019/03/19	3	40.22	1	40.50	39.90	2	9,202	0.02%
2019/03/18	8	39.25	10	39.27	39.30	-2	9,650	-0.02%
2019/03/14	5	36.70	2	36.95	36.90	3	10,311	0.03%
2019/03/12	0	0.00	3	36.97	36.30	-3	10,691	-0.03%
2019/03/11	0	0.00	1	36.70	36.70	-1	11,032	-0.01%
2019/03/08	5	36.37	0	0.00	36.30	5	11,377	0.04%
2019/03/07	3	38.15	3	38.60	37.80	0	11,509	0.00%
2019/03/05	1	38.65	0	0.00	38.15	1	12,156	0.01%
2019/03/04	2	37.80	131	38.04	38.70	-129	12,150	-1.06%	大賣/鉅額交易
2019/02/27	1	37.95	1	39.15	37.75	0	12,186	0.00%
2019/02/26	2	37.68	7	38.29	38.50	-5	12,076	-0.04%
2019/02/25	0	0.00	2	37.03	36.80	-2	11,876	-0.02%
2019/02/22	4	36.20	0	0.00	36.05	4	11,864	0.03%
2019/02/21	8	37.21	0	0.00	36.85	8	11,862	0.07%
2019/02/20	25	38.92	25	37.93	37.90	0	11,865	0.00%
2019/02/19	52	37.85	149	38.07	38.30	-97	11,809	-0.82%	大賣/
2019/02/18	18	38.87	68	37.96	37.50	-50	11,865	-0.42%
2019/02/15	21	38.62	22	37.80	37.60	-1	12,073	-0.01%
2019/02/14	0	0.00	7	38.44	38.15	-7	12,184	-0.06%
2019/02/12	0	0.00	6	38.33	39.00	-6	12,034	-0.05%
2019/02/11	0	0.00	2	36.93	37.25	-2	12,048	-0.02%
2019/01/30	2	36.90	2	37.18	35.95	0	12,073	0.00%
2019/01/29	0	0.00	5	36.54	36.70	-5	12,067	-0.04%
2019/01/28	6	36.35	4	36.70	36.20	2	12,095	0.02%
2019/01/25	0	0.00	2	36.10	36.00	-2	12,041	-0.02%
2019/01/24	12	36.48	9	36.24	36.00	3	12,023	0.02%
2019/01/23	0	0.00	2	35.48	35.65	-2	11,935	-0.02%
2019/01/22	16	35.06	0	0.00	35.20	16	11,962	0.13%
2019/01/21	1	36.00	0	0.00	36.25	1	11,870	0.01%
2019/01/18	11	36.39	6	36.64	36.75	5	11,812	0.04%
2019/01/17	176	35.39	79	35.91	35.55	97	11,648	0.83%	大買/
2019/01/16	100	34.70	1	34.65	34.65	99	11,481	0.86%
2019/01/15	1	33.85	2	33.75	34.50	-1	11,490	-0.01%
2019/01/14	0	0.00	2	34.30	34.30	-2	11,431	-0.02%
2019/01/11	2	33.43	0	0.00	33.25	2	11,357	0.02%
2019/01/10	0	0.00	1	34.45	34.45	-1	11,243	-0.01%
2019/01/09	143	34.32	23	33.84	33.50	120	11,212	1.07%	大買/鉅額交易
2019/01/08	5	35.00	6	34.96	35.20	-1	11,047	-0.01%
2019/01/04	147	33.71	0	0.00	33.50	147	10,953	1.34%	大買/鉅額交易
2019/01/03	6	34.35	6	34.68	34.70	0	10,943	0.00%
2019/01/02	1	34.25	1	34.70	34.10	0	10,824	0.00%
2018/12/27	1	34.00	4	34.15	33.65	-3	10,850	-0.03%
2018/12/26	2	34.68	3	33.68	32.80	-1	10,677	-0.01%
2018/12/25	2	36.08	2	35.18	35.15	0	10,571	0.00%
2018/12/24	8	36.47	5	37.45	37.45	3	10,361	0.03%
2018/12/21	4	35.40	4	35.38	36.30	0	10,278	0.00%
2018/12/20	8	35.59	7	35.19	34.80	1	10,098	0.01%
2018/12/19	10	35.47	2	35.00	35.10	8	9,975	0.08%
2018/12/18	78	36.20	0	0.00	36.30	78	9,811	0.80%
2018/12/17	102	36.51	1	36.45	37.35	101	9,706	1.04%	大買/鉅額交易
2018/12/14	74	37.04	74	36.46	37.20	0	9,423	0.00%
2018/12/13	6	38.11	1	38.00	37.75	5	9,117	0.05%
2018/12/12	79	39.81	615	41.19	39.65	-536	8,849	-6.06%	大賣/鉅額交易
2018/12/11	735	39.44	125	38.99	40.00	610	8,632	7.07%	大買/大賣/鉅額交易
2018/12/10	122	36.58	22	37.23	36.40	100	8,376	1.19%	大買/
2018/12/07	0	0.00	4	35.75	35.75	-4	8,035	-0.05%
2018/12/05	10	34.20	20	34.15	34.50	-10	7,775	-0.13%
2018/12/04	1	34.10	454.2	33.87	34.15	-453.2	7,604	-5.96%	大賣/鉅額交易
2018/12/03	461	33.42	6	33.06	33.45	455	7,323	6.21%	大買/鉅額交易
2018/11/30	4	30.48	2	30.85	30.45	2	7,115	0.03%
2018/11/29	15	31.90	16	31.24	30.00	-1	7,093	-0.01%
2018/11/28	17	30.79	16	31.18	31.15	1	6,655	0.02%
2018/11/27	4	30.30	0	0.00	30.20	4	6,545	0.06%
2018/11/26	0	0.00	2	30.65	30.00	-2	6,477	-0.03%
2018/11/23	2	29.85	0	0.00	29.80	2	6,370	0.03%
2018/11/19	0	0.00	2	30.78	31.00	-2	6,184	-0.03%
2018/11/15	2	32.60	0	0.00	32.60	2	6,026	0.03%
2018/11/14	0	0.00	1	33.50	32.90	-1	5,900	-0.02%
2018/11/12	0	0.00	1	29.80	29.55	-1	5,464	-0.02%
2018/11/08	1	30.70	0	0.00	29.70	1	5,481	0.02%
2018/11/07	0	0.00	6	28.85	29.60	-6	5,363	-0.11%
2018/11/06	8	27.14	0	0.00	26.95	8	5,306	0.15%
2018/11/02	1	25.60	0	0.00	25.90	1	5,270	0.02%
2018/10/26	1	26.20	2	25.50	25.70	-1	5,200	-0.02%
2018/10/24	0	0.00	1	26.80	26.95	-1	5,109	-0.02%
2018/10/01	3	29.50	0	0.00	30.10	3	4,069	0.07%
2018/09/28	0.2	30.25	0	0.00	30.05	0.2	4,025	0.00%
2018/09/26	2	30.20	3	29.97	29.90	-1	3,854	-0.03%
2018/09/21	0	0.00	2	31.85	31.15	-2	3,712	-0.05%
2018/09/17	29	34.83	54	35.16	34.30	-25	3,421	-0.73%
2018/09/14	5	33.88	2	33.93	34.00	3	3,060	0.10%
2018/09/13	10	31.85	0	0.00	32.60	10	2,683	0.37%
2018/09/12	2	30.95	2	32.15	31.15	0	2,380	0.00%
2018/09/10	1	30.80	0	0.00	31.35	1	2,210	0.05%
2018/09/06	21	32.47	0	0.00	31.00	21	2,012	1.04%
2018/08/27	5	29.80	0	0.00	29.60	5	1,512	0.33%
2018/08/20	1	27.90	0	0.00	27.90	1	1,467	0.07%
2018/08/15	0	0.00	1.1	29.45	30.20	-1.1	1,407	-0.08%
2018/08/14	0	0.00	1.1	29.33	29.80	-1.1	1,355	-0.08%
2018/08/13	0	0.00	10	28.10	29.40	-10	1,316	-0.76%
2018/08/10	0	0.00	1	28.80	28.85	-1	1,263	-0.08%
2018/08/08	10	28.25	0	0.00	28.20	10	1,163	0.86%
2018/08/07	0	0.00	2	27.40	27.45	-2	1,091	-0.18%
2018/07/30	1	27.10	0	0.00	27.40	1	1,158	0.09%
2018/07/13	0.2	27.00	0	0.00	27.20	0.2	1,299	0.02%
2018/07/03	3	27.35	1	27.25	26.65	2	1,469	0.14%
2018/06/04	0	0.00	1	26.65	26.75	-1	2,999	-0.03%
2018/05/30	1	25.10	0	0.00	25.10	1	3,561	0.03%
2018/05/23	1	25.60	0	0.00	25.60	1	3,840	0.03%
2018/04/23	0	0.00	1	29.45	28.20	-1	3,854	-0.03%
2018/04/02	0	0.00	10	33.00	32.80	-10	3,795	-0.26%
2018/03/29	10	34.65	0	0.00	35.70	10	3,609	0.28%
2018/03/28	0	0.00	11	32.23	32.60	-11	3,441	-0.32%
2018/03/19	0	0.00	5	31.10	31.50	-5	3,129	-0.16%
2018/03/14	0	0.00	0.2	32.75	33.00	-0.2	2,939	-0.01%
2018/03/13	0.2	33.95	0	0.00	33.90	0.2	2,857	0.01%
2018/03/12	5	32.60	8.2	33.40	34.50	-3.2	2,799	-0.11%
2018/03/09	2	34.33	2	34.15	34.40	0	2,570	0.00%
2018/03/08	7	33.51	4	33.65	34.30	3	2,367	0.13%
2018/03/07	22	32.03	20	33.60	31.90	2	2,037	0.10%
2018/03/06	1	33.20	0	0.00	33.20	1	1,914	0.05%
2018/03/05	30	31.60	30	32.00	32.65	0	1,688	0.00%
2018/02/27	0	0.00	1	27.70	27.70	-1	1,189	-0.08%
2018/02/01	0	0.00	1	26.25	26.80	-1	1,173	-0.09%
2018/01/23	5	26.25	0	0.00	26.10	5	1,326	0.38%
2018/01/18	1	26.70	0	0.00	26.70	1	1,615	0.06%