南電 (8046)-國票-台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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－國票-台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

國票-台中券商分點個股進出
國票-台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
2024/05/03	1	183.50	1	187.50	184.50	0	2,850	0.00%
2024/05/02	4	183.63	1	182.50	182.50	3	2,859	0.10%
2024/04/30	6	188.50	0	0.00	187.00	6	2,855	0.21%
2024/04/29	0	0.00	1	189.00	190.50	-1	2,864	-0.03%
2024/04/26	2	189.75	2	188.25	188.00	0	2,872	0.00%
2024/04/25	11	188.05	1	188.50	188.00	10	2,880	0.35%
2024/04/24	25	194.80	9	192.78	194.50	16	2,849	0.56%
2024/04/23	5	184.60	5	181.60	185.00	0	2,742	0.00%
2024/04/16	1	185.00	2	183.75	185.00	-1	2,493	-0.04%
2024/04/15	1	190.50	9	191.00	190.50	-8	2,500	-0.32%
2024/04/12	10	199.50	0	0.00	199.00	10	2,528	0.40%
2024/04/11	1	201.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1	206.50	0	0.00	203.00	1	2,740	0.04%
2024/04/09	4	206.75	4	206.50	206.50	0	2,765	0.00%
2024/04/08	0	0.00	0	208.00	206.50	0	2,794	0.00%
2024/04/03	0.1	210.00	1	209.00	209.00	-0.9	2,805	-0.03%
2024/04/02	0	0.00	0	209.00	208.00	0	2,809	0.00%
2024/04/01	4	208.63	4	207.38	209.50	0	2,812	0.00%
2024/03/29	1	200.50	1	200.50	200.50	0	2,785	0.00%
2024/03/28	3	199.17	0	0.00	198.00	3	2,778	0.11%
2024/03/25	2	209.00	0.2	210.33	208.50	1.9	2,937	0.06%
2024/03/22	0.1	211.00	0	0.00	211.00	0.1	2,996	0.00%
2024/03/20	0	0.00	0.1	212.00	212.50	-0.1	3,096	0.00%
2024/03/19	0.1	211.00	0	211.00	211.50	0.1	3,104	0.00%
2024/03/15	1	205.00	1	202.00	202.00	0	3,110	0.00%
2024/03/14	0	204.00	0	0.00	206.00	0	3,108	0.00%
2024/03/13	1	204.50	3	205.00	203.00	-2	3,126	-0.06%
2024/03/12	4	209.13	0	0.00	209.00	4	3,128	0.13%
2024/03/08	3	203.83	6	207.83	206.50	-3	3,322	-0.09%
2024/03/06	6	206.08	0	0.00	206.00	6	3,388	0.18%
2024/03/05	0.2	211.50	0	0.00	210.00	0.2	3,400	0.00%
2024/03/01	2	212.99	0	0.00	210.50	2	3,459	0.06%
2024/02/27	1.1	216.95	0	0.00	210.50	1.1	3,424	0.03%
2024/02/26	1	221.00	0	0.00	221.00	1	3,357	0.03%
2024/02/22	0	0.00	1	225.00	225.00	-1	3,425	-0.03%
2024/02/20	2.2	230.45	1	229.50	229.50	1.2	3,414	0.04%
2024/02/19	1.5	231.00	1	230.50	230.50	0.5	3,454	0.01%
2024/02/16	0	0.00	4	225.50	228.00	-4	3,462	-0.12%
2024/02/15	1	221.00	2	226.00	224.50	-1	3,465	-0.03%
2024/02/02	0	227.50	0	0.00	227.50	0	3,491	0.00%
2024/01/30	2.5	229.20	1	227.00	227.00	1.5	3,603	0.04%
2024/01/29	6.2	228.32	1	228.00	228.00	5.2	3,628	0.14%
2024/01/26	1	224.00	1	225.00	225.00	0	3,738	0.00%
2024/01/22	4	223.50	4	225.13	225.00	0	3,827	0.00%
2024/01/19	0	0.00	2	220.00	221.50	-2	3,865	-0.05%
2024/01/18	0	0.00	1	217.50	216.50	-1	3,906	-0.03%
2024/01/16	0	0.00	1	221.50	223.50	-1	3,903	-0.03%
2024/01/15	0.2	226.00	0	0.00	224.00	0.2	3,890	0.01%
2024/01/12	5	228.60	5	229.50	229.00	0	3,882	0.00%
2024/01/10	1.1	226.00	0	0.00	225.50	1.1	3,980	0.03%
2024/01/09	0	227.00	2	227.75	226.00	-2	3,991	-0.05%
2024/01/04	6	234.92	0	0.00	231.00	6	3,860	0.16%
2024/01/03	1	243.00	0	0.00	243.00	1	3,772	0.03%
2024/01/02	1	250.00	2	251.00	250.00	-1	3,822	-0.03%
2023/12/28	3	247.33	0	0.00	248.00	3	3,827	0.08%
2023/12/25	1	243.50	0	0.00	246.00	1	3,936	0.03%
2023/12/21	1	246.50	1	245.00	244.50	0	3,952	0.00%
2023/12/18	1	252.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	1	252.50	252.50	-1	4,052	-0.02%
2023/12/14	0	0.00	3	251.00	252.00	-3	4,078	-0.07%
2023/12/13	1	250.00	1	249.50	250.00	0	4,157	0.00%
2023/12/11	3	252.00	0	0.00	252.50	3	4,415	0.07%
2023/12/06	1.2	251.09	0	0.00	249.00	1.2	4,527	0.03%
2023/12/05	2	252.50	2.1	254.00	252.50	-0.1	4,476	0.00%
2023/12/04	3	245.50	2	247.25	250.50	1	4,364	0.02%
2023/11/30	1	250.50	2	249.25	248.00	-1	4,251	-0.02%
2023/11/29	1	246.50	3	249.67	251.00	-2	4,252	-0.05%
2023/11/28	0	0.00	1	245.00	245.00	-1	4,208	-0.02%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	0	0.00	1	243.00	242.50	-1	4,264	-0.02%
2023/11/17	1.1	237.05	1	237.00	237.00	0.1	4,269	0.00%
2023/11/14	0	0.00	1	230.50	230.50	-1	4,201	-0.02%
2023/11/10	1	226.50	1	226.50	228.00	0	4,226	0.00%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	1	237.00	2	236.00	237.00	-1	4,201	-0.02%
2023/11/03	6.1	234.02	3	232.50	232.50	3.1	4,199	0.07%
2023/11/02	0	0.00	1	243.00	243.00	-1	4,130	-0.02%
2023/10/27	2	233.50	2	231.75	233.50	0	4,309	0.00%
2023/10/26	1	232.50	1	229.00	229.00	0	4,322	0.00%
2023/10/16	1	253.50	1	253.00	253.00	0	4,580	0.00%
2023/10/11	0	0.00	1	257.00	260.00	-1	4,923	-0.02%
2023/10/06	1	253.50	0	0.00	251.50	1	5,040	0.02%
2023/10/02	2	268.75	0	0.00	267.50	2	5,179	0.04%
2023/09/28	2	267.50	2	266.50	266.50	0	5,182	0.00%
2023/09/27	1	264.00	0	0.00	265.00	1	5,166	0.02%
2023/09/22	1	261.40	1	267.00	267.00	0	5,138	0.00%
2023/09/20	2	264.00	2	262.00	260.50	0	5,100	0.00%
2023/09/19	0	0.00	5	272.50	271.00	-5	5,047	-0.10%
2023/09/18	1.2	270.63	1	272.00	272.50	0.2	4,983	0.00%
2023/09/15	2.1	271.67	16.5	268.90	272.00	-14.4	4,889	-0.30%
2023/09/14	1	257.50	6	258.92	259.00	-5	4,683	-0.11%
2023/09/13	3	258.83	1	257.50	257.50	2	4,665	0.04%
2023/09/12	1	259.50	3	255.50	260.50	-2	4,689	-0.04%
2023/09/11	1	249.00	15	250.53	251.00	-14	4,724	-0.30%
2023/09/08	18	247.56	1	249.00	249.00	17	4,791	0.35%
2023/09/05	1	248.50	1	248.00	248.00	0	4,945	0.00%
2023/09/01	0	0.00	1	242.50	243.00	-1	5,138	-0.02%
2023/08/30	1	243.50	1	247.00	243.00	0	5,299	0.00%
2023/08/29	4	242.88	4	242.50	244.00	0	5,405	0.00%
2023/08/28	2	234.25	2	237.50	236.50	0	5,416	0.00%
2023/08/25	1	233.00	1	231.00	231.00	0	5,489	0.00%
2023/08/24	2	239.50	3	237.17	239.50	-1	5,579	-0.02%
2023/08/23	0	0.00	1	231.00	230.50	-1	5,698	-0.02%
2023/08/22	0.1	232.00	0	0.00	229.50	0.1	5,872	0.00%
2023/08/18	1	234.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	2	232.50	2	234.25	236.50	0	6,326	0.00%
2023/08/16	2	236.75	1	240.50	236.00	1	6,441	0.02%
2023/08/15	1	235.00	1	236.00	236.50	0	6,553	0.00%
2023/08/14	1	235.50	2.2	231.82	232.00	-1.2	6,639	-0.02%
2023/08/10	3	243.33	3	238.50	238.50	0	6,828	0.00%
2023/08/09	3	248.83	1	248.00	247.00	2	6,830	0.03%
2023/08/08	2	248.75	2	245.00	245.00	0	6,867	0.00%
2023/08/07	3	252.00	0	0.00	250.50	3	6,877	0.04%
2023/08/04	5.1	251.17	4	253.13	252.50	1.1	6,923	0.02%
2023/08/02	9.1	252.75	10	254.20	251.50	-0.9	7,040	-0.01%
2023/08/01	2	251.00	2	253.00	249.50	0	7,091	0.00%
2023/07/31	0	0.00	1	248.00	248.00	-1	7,135	-0.01%
2023/07/27	1	250.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	9	261.17	8	259.13	254.50	1	7,344	0.01%
2023/07/25	2	262.50	1	259.50	258.00	1	7,480	0.01%
2023/07/24	2	263.00	2	264.75	261.50	0	7,518	0.00%
2023/07/21	7.1	260.22	10	258.50	258.00	-3	7,599	-0.04%
2023/07/20	16	272.09	1	271.00	267.00	15	7,689	0.20%
2023/07/19	1.1	276.57	6	274.83	266.50	-5	7,723	-0.06%
2023/07/18	9	275.11	3	275.67	275.50	6	7,678	0.08%
2023/07/17	2.1	263.79	2	264.25	262.50	0.1	7,491	0.00%
2023/07/14	5	268.60	3	267.00	266.00	2	7,540	0.03%
2023/07/13	2.1	267.76	5	264.80	264.50	-2.9	7,468	-0.04%
2023/07/12	1	251.00	2	253.50	254.50	-1	7,352	-0.01%
2023/07/11	0	0.00	1	247.50	247.00	-1	7,336	-0.01%
2023/07/07	13	247.15	11	247.45	246.50	2	7,447	0.03%
2023/07/06	20	256.00	20	258.50	255.50	0	7,352	0.00%
2023/07/05	3	264.50	2	267.50	261.50	1	7,356	0.01%
2023/07/04	3	262.67	0	0.00	262.00	3	7,334	0.04%
2023/06/27	1.1	268.74	0	0.00	268.50	1.1	7,779	0.01%
2023/06/21	1	279.00	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	0.00	1	282.50	281.50	-1	8,127	-0.01%
2023/06/19	1	278.00	0	0.00	278.00	1	8,249	0.01%
2023/06/15	3.3	284.31	2	285.50	281.00	1.3	8,296	0.02%
2023/06/14	0	0.00	9	295.28	293.50	-9	8,249	-0.11%
2023/06/13	3	291.00	2	292.97	293.00	1	8,253	0.01%
2023/06/12	1	285.00	1	285.00	286.00	0	8,243	0.00%
2023/06/09	0	285.00	3	282.83	284.50	-3	8,308	-0.04%
2023/06/08	3.2	284.22	0	0.00	282.00	3.2	8,401	0.04%
2023/06/07	6.2	290.52	1	293.50	290.00	5.2	8,463	0.06%
2023/06/06	4	299.63	0	0.00	296.50	4	8,514	0.05%
2023/06/05	2.1	305.27	0	0.00	305.00	2.1	8,504	0.02%
2023/06/02	2	305.00	9	306.50	308.00	-7	8,495	-0.08%
2023/06/01	3.1	298.02	1	298.50	298.50	2.1	8,464	0.02%
2023/05/31	1.1	299.05	1	301.00	303.00	0.1	8,667	0.00%
2023/05/30	3.1	297.12	1	299.50	294.00	2.1	8,725	0.02%
2023/05/29	4.1	299.51	2	307.00	302.50	2.1	8,686	0.02%
2023/05/26	2	302.75	10	302.50	303.00	-8	8,597	-0.09%
2023/05/25	6	303.08	10.2	302.75	302.50	-4.2	8,464	-0.05%
2023/05/24	2	286.25	0	0.00	292.00	2	8,223	0.02%
2023/05/23	2	284.75	2	284.00	289.00	0	8,138	0.00%
2023/05/22	11	282.77	2	282.00	281.50	9	8,079	0.11%
2023/05/19	1	292.50	7	290.29	293.00	-6	7,965	-0.08%
2023/05/18	4	287.25	3.2	290.76	285.50	0.9	7,929	0.01%
2023/05/17	3	287.67	3	292.00	286.50	0	7,927	0.00%
2023/05/16	1	287.50	2	290.75	288.50	-1	7,854	-0.01%
2023/05/15	1	285.50	0	0.00	281.00	1	7,773	0.01%
2023/05/12	1	278.00	2	282.50	287.00	-1	7,789	-0.01%
2023/05/11	1.2	279.75	4.1	281.83	278.00	-2.9	7,758	-0.04%
2023/05/09	1	286.00	5.4	285.91	287.50	-4.4	7,767	-0.06%
2023/05/08	1.1	283.00	3	283.00	281.00	-1.9	7,773	-0.02%
2023/05/05	2	273.75	12	275.04	277.50	-10	7,758	-0.13%
2023/05/04	7	270.36	1	271.50	272.50	6	7,857	0.08%
2023/05/03	3	277.00	6	277.08	276.00	-3	7,900	-0.04%
2023/05/02	7	278.43	5	277.80	277.50	2	7,915	0.03%
2023/04/28	4	274.38	10	275.95	274.50	-6	7,942	-0.08%
2023/04/27	1	264.00	1	265.50	266.50	0	7,815	0.00%
2023/04/26	2	265.75	1	266.50	269.00	1	7,812	0.01%
2023/04/25	4	265.75	1	269.50	258.00	3	7,838	0.04%
2023/04/24	0	0.00	0.2	262.75	268.50	-0.2	7,743	0.00%
2023/04/21	2	260.50	2.1	260.62	260.00	-0.1	7,734	0.00%
2023/04/20	0.1	256.50	0	0.00	255.00	0.1	7,732	0.00%
2023/04/19	1.2	258.00	0	0.00	254.00	1.2	7,858	0.02%
2023/04/18	6	264.42	2	264.25	263.00	4	7,907	0.05%
2023/04/17	1	258.50	1	260.50	264.50	0	8,079	0.00%
2023/04/14	2	263.25	6	263.17	263.00	-4	8,253	-0.05%
2023/04/13	9	266.94	2	267.25	264.00	7	8,265	0.08%
2023/04/12	1	271.50	2	274.00	274.50	-1	8,201	-0.01%
2023/04/11	2	276.25	0	0.00	274.00	2	8,246	0.02%
2023/04/10	1	270.50	3	272.00	275.50	-2	8,270	-0.02%
2023/04/07	2	273.75	0	0.00	274.00	2	8,272	0.02%
2023/04/06	3	274.17	1	272.50	274.50	2	8,283	0.02%
2023/03/31	1	284.50	9	285.33	283.00	-8	8,310	-0.10%
2023/03/30	0	0.00	3	278.67	281.00	-3	8,315	-0.04%
2023/03/29	7.1	274.24	4	273.38	272.00	3.1	8,478	0.04%
2023/03/28	3	276.50	3	275.83	273.50	0	8,836	0.00%
2023/03/27	2.2	283.84	0	0.00	285.50	2.2	8,862	0.02%
2023/03/24	9.1	284.25	20.1	284.86	286.50	-11	9,014	-0.12%
2023/03/23	1	275.00	1	276.00	280.50	0	8,871	0.00%
2023/03/22	1	276.00	4.2	274.12	275.50	-3.2	8,921	-0.04%
2023/03/21	19	266.82	13	268.23	269.00	6	8,944	0.07%
2023/03/20	4	262.75	13	263.77	262.50	-9	8,933	-0.10%
2023/03/17	8	261.13	2.1	263.45	261.00	5.9	9,094	0.06%
2023/03/16	2	259.75	4	259.88	259.00	-2	9,229	-0.02%
2023/03/15	7	261.50	6	263.50	259.50	1	9,580	0.01%
2023/03/14	12.1	261.20	4	262.50	260.00	8.1	9,712	0.08%
2023/03/13	4	263.63	11	264.64	266.00	-7	9,889	-0.07%
2023/03/10	19	264.21	11	265.73	260.00	8	9,931	0.08%
2023/03/09	8.1	265.90	10	267.30	266.50	-1.9	10,174	-0.02%
2023/03/08	4	259.50	10	262.00	263.00	-6	10,063	-0.06%
2023/03/07	1	256.50	2	258.25	258.50	-1	10,084	-0.01%
2023/03/06	6.1	262.08	2	263.25	261.00	4.1	10,128	0.04%
2023/03/03	21	259.90	23	261.80	259.00	-2	10,261	-0.02%
2023/03/02	3	250.67	36	242.69	250.50	-33	10,165	-0.32%
2023/03/01	0	0.00	2	241.00	240.50	-2	10,116	-0.02%
2023/02/24	2	235.00	1	244.00	235.00	1	10,158	0.01%
2023/02/23	4	242.00	1	243.50	243.00	3	10,183	0.03%
2023/02/22	7	242.14	6	241.00	240.00	1	10,408	0.01%
2023/02/21	1	246.00	1	247.50	247.00	0	10,602	0.00%
2023/02/20	26	245.56	1	247.00	244.00	25	10,845	0.23%
2023/02/17	4	245.25	2	245.50	245.50	2	11,153	0.02%
2023/02/16	3	244.83	6	246.83	247.50	-3	11,793	-0.03%
2023/02/15	0	0.00	9	237.94	244.00	-9	11,900	-0.08%
2023/02/14	13	238.54	8	239.69	238.50	5	11,952	0.04%
2023/02/13	2	234.50	0	0.00	233.00	2	12,322	0.02%
2023/02/09	2	243.00	0	0.00	243.00	2	12,694	0.02%
2023/02/08	7	244.50	2	245.50	244.00	5	12,976	0.04%
2023/02/07	0	0.00	6	242.58	244.00	-6	13,058	-0.05%
2023/02/06	12	240.42	4	243.00	239.00	8	13,207	0.06%
2023/02/03	25	258.86	7.2	260.05	255.00	17.8	13,161	0.13%
2023/02/02	1	256.00	4.1	261.59	264.50	-3.1	13,207	-0.02%
2023/02/01	3	254.17	37	253.93	255.50	-34	13,225	-0.26%
2023/01/31	29.1	242.82	15	244.30	243.00	14.1	13,197	0.11%
2023/01/30	16.1	243.38	20	243.03	246.00	-3.9	13,404	-0.03%
2023/01/17	0	0.00	3	234.67	234.50	-3	13,495	-0.02%
2023/01/16	6	232.00	6	233.25	233.00	0	13,839	0.00%
2023/01/13	12	233.96	13	235.92	230.00	-1	14,000	-0.01%
2023/01/12	7	234.50	3	233.83	232.00	4	14,152	0.03%
2023/01/11	9	234.89	4	237.00	234.00	5	14,447	0.03%
2023/01/10	7	232.79	12	234.33	236.50	-5	14,660	-0.03%
2023/01/09	5	232.30	7	234.71	236.00	-2	14,843	-0.01%
2023/01/06	7	221.93	12	223.75	227.50	-5	14,819	-0.03%
2023/01/05	1	224.50	5	220.20	219.50	-4	14,815	-0.03%
2023/01/04	4	226.11	1	232.00	223.00	3	14,728	0.02%
2023/01/03	0	230.00	1	232.00	233.00	-1	14,662	-0.01%
2022/12/30	4	231.88	0	0.00	227.00	4	14,732	0.03%
2022/12/29	2	229.75	3	229.33	231.00	-1	14,768	-0.01%
2022/12/28	1	232.00	0	0.00	231.50	1	14,913	0.01%
2022/12/27	6	239.67	33	239.21	238.00	-27	15,074	-0.18%
2022/12/26	2	238.25	1	237.00	237.00	1	15,149	0.01%
2022/12/23	6	238.34	9	240.11	242.00	-3	15,276	-0.02%
2022/12/22	10	238.25	7	242.00	243.00	3	15,283	0.02%
2022/12/21	3.1	237.13	3	239.33	237.00	0.1	15,279	0.00%
2022/12/20	10	243.75	27.5	241.50	241.50	-17.5	15,189	-0.12%
2022/12/19	42.1	259.21	31	260.05	257.00	11.1	14,930	0.07%
2022/12/16	5	263.90	1	266.50	260.00	4	14,855	0.03%
2022/12/15	10.1	273.35	7	273.21	274.00	3.1	14,757	0.02%
2022/12/14	6	271.83	7	273.71	274.00	-1	14,743	-0.01%
2022/12/13	24	276.65	8	279.94	270.00	16	14,790	0.11%
2022/12/12	16	280.94	5	280.10	281.00	11	14,675	0.07%
2022/12/09	12	283.61	24	291.42	281.50	-12	14,751	-0.08%
2022/12/08	7.1	281.41	13	282.12	287.00	-5.9	14,641	-0.04%
2022/12/07	28	287.42	16	290.81	278.50	12	14,622	0.08%
2022/12/06	3	306.55	13	310.77	304.50	-10	14,293	-0.07%
2022/12/05	8.3	307.20	26	309.71	310.50	-17.7	14,155	-0.13%
2022/12/02	10	289.24	14	291.79	295.50	-4	13,957	-0.03%
2022/12/01	13	287.15	43.2	288.52	286.50	-30.2	13,977	-0.22%
2022/11/30	2	268.25	16	268.09	269.50	-14	13,656	-0.10%
2022/11/29	22	267.32	7	268.86	267.00	15	13,768	0.11%
2022/11/28	4	271.50	6	272.42	273.00	-2	13,889	-0.01%
2022/11/25	23	274.24	28.2	274.33	271.00	-5.2	14,066	-0.04%
2022/11/24	12	261.00	2	263.50	270.00	10	13,891	0.07%
2022/11/23	1	265.00	4	263.88	259.00	-3	13,814	-0.02%
2022/11/22	25	260.08	24	260.63	262.00	1	13,857	0.01%
2022/11/21	13.1	260.05	0	0.00	261.00	13.1	13,867	0.09%
2022/11/18	19.1	260.83	4.6	261.76	258.00	14.5	13,855	0.10%
2022/11/17	27.1	268.23	5	270.50	267.50	22.1	13,777	0.16%
2022/11/16	30.4	271.06	8	271.38	272.50	22.4	13,810	0.16%
2022/11/15	12.3	265.55	8.8	266.56	270.50	3.5	13,909	0.03%
2022/11/14	9.2	267.45	9	267.09	263.00	0.2	13,834	0.00%
2022/11/11	2	256.50	6	256.50	256.50	-4	13,368	-0.03%
2022/11/10	2	232.75	1	232.00	233.50	1	13,309	0.01%
2022/11/09	13	230.38	38	233.28	234.50	-25	13,340	-0.19%
2022/11/08	7	220.71	5	221.00	219.00	2	13,260	0.02%
2022/11/07	1	217.00	2	216.00	214.50	-1	13,156	-0.01%
2022/11/04	5	211.90	5	215.10	217.00	0	13,147	0.00%
2022/11/03	8	214.44	6.1	216.33	217.00	1.9	12,958	0.01%
2022/11/02	0	0.00	11	212.91	217.50	-11	12,985	-0.08%
2022/11/01	7	210.01	0	0.00	208.50	7	12,849	0.05%
2022/10/31	18	214.05	8	212.00	211.50	10	12,874	0.08%
2022/10/28	11	209.45	5	210.10	208.50	6	12,879	0.05%
2022/10/27	3	202.50	5	205.30	207.00	-2	12,750	-0.02%
2022/10/26	7	200.71	5	200.50	199.50	2	12,741	0.02%
2022/10/25	4.1	209.49	1.2	207.67	207.00	2.9	12,665	0.02%
2022/10/24	7.2	206.95	16	207.31	207.50	-8.8	12,654	-0.07%
2022/10/21	59.1	200.99	5	198.70	195.00	54.1	12,710	0.43%
2022/10/20	15.1	196.77	13.1	200.45	199.50	2	12,735	0.02%
2022/10/19	11.1	206.94	19	205.97	205.00	-7.9	12,665	-0.06%
2022/10/18	10	196.55	12	200.67	201.00	-2	12,497	-0.02%
2022/10/17	10.2	191.84	7	191.57	195.00	3.2	12,474	0.03%
2022/10/14	0	0.00	26	193.23	195.50	-26	12,509	-0.21%
2022/10/13	8	181.63	9	178.89	178.00	-1	12,619	-0.01%
2022/10/12	10	190.00	11	191.05	189.00	-1	12,571	-0.01%
2022/10/11	15.1	190.79	11	195.68	187.50	4.1	12,616	0.03%
2022/10/07	0.2	205.50	7	203.64	204.00	-6.8	12,604	-0.05%
2022/10/06	0	0.00	6	201.50	207.00	-6	12,628	-0.05%
2022/10/05	20	202.88	10	203.90	200.50	10	12,668	0.08%
2022/10/04	42.2	195.67	27	194.81	198.00	15.2	12,570	0.12%
2022/10/03	4	187.00	5	191.70	188.50	-1	12,519	-0.01%
2022/09/30	14	185.04	19	183.87	189.00	-5	12,630	-0.04%
2022/09/29	7	186.43	4	191.00	186.00	3	12,684	0.02%
2022/09/28	2	195.50	2	187.00	187.00	0	12,715	0.00%
2022/09/27	5	198.40	5	198.00	200.00	0	12,759	0.00%
2022/09/26	1	201.00	1	193.05	193.00	0	12,737	0.00%
2022/09/23	1	207.00	1	205.00	205.00	0	12,722	0.00%
2022/09/22	14	207.97	20	209.38	207.00	-6	12,698	-0.05%
2022/09/21	9	219.06	5	215.90	216.00	4	12,641	0.03%
2022/09/20	15	219.83	10	218.00	220.50	5	12,644	0.04%
2022/09/19	0	0.00	20	220.50	222.00	-20	12,513	-0.16%
2022/09/16	17	223.65	16	227.78	221.50	1	12,492	0.01%
2022/09/15	2	228.00	7	231.00	228.00	-5	12,403	-0.04%
2022/09/14	6	229.25	6	230.42	229.50	0	12,408	0.00%
2022/09/13	1	241.00	0	0.00	240.00	1	12,285	0.01%
2022/09/12	6	246.92	5	248.00	246.50	1	12,262	0.01%
2022/09/08	6	241.75	5	243.00	242.00	1	12,336	0.01%
2022/09/07	23	243.91	22	244.82	242.00	1	12,397	0.01%
2022/09/06	1	251.50	0	0.00	250.50	1	12,319	0.01%
2022/09/05	23	249.28	18	252.00	247.50	5	12,305	0.04%
2022/09/02	1	246.50	10	246.60	243.00	-9	12,206	-0.07%
2022/09/01	16	258.06	2.1	249.90	244.50	13.9	12,032	0.12%
2022/08/31	5	270.50	15	269.33	270.50	-10	11,794	-0.08%
2022/08/30	0	0.00	1	269.00	267.50	-1	11,767	-0.01%
2022/08/29	39	261.92	36	260.67	266.50	3	11,715	0.03%
2022/08/26	2.2	280.61	3	280.83	278.00	-0.8	11,605	-0.01%
2022/08/25	8	275.44	14	274.46	276.00	-6	11,562	-0.05%
2022/08/24	26	271.06	19	270.61	270.00	7	11,603	0.06%
2022/08/23	12	279.21	8	278.13	274.00	4	11,453	0.03%
2022/08/22	16	291.13	21.5	294.29	288.00	-5.5	11,245	-0.05%
2022/08/19	8	290.00	13	287.37	295.00	-5	10,925	-0.05%
2022/08/18	26	273.85	32	275.33	281.50	-6	10,763	-0.06%
2022/08/17	1	279.00	2	281.00	278.00	-1	10,705	-0.01%
2022/08/16	24	282.06	14	279.64	277.00	10	10,591	0.09%
2022/08/15	20	276.50	21	273.38	282.00	-1	10,432	-0.01%
2022/08/12	13	261.54	29	258.98	261.50	-16	10,094	-0.16%
2022/08/11	14.1	253.30	18	256.64	254.00	-3.9	9,930	-0.04%
2022/08/10	18	252.17	1	252.00	245.50	17	9,778	0.17%
2022/08/09	5	249.60	3	252.17	249.00	2	9,654	0.02%
2022/08/08	0.1	243.00	0	0.00	246.50	0.1	9,525	0.00%
2022/08/05	11	245.73	10	244.70	244.00	1	9,468	0.01%
2022/08/04	5	235.80	5	238.10	234.50	0	9,353	0.00%
2022/08/02	3	235.67	1	237.00	238.00	2	9,128	0.02%
2022/08/01	31	239.11	27	235.61	243.50	4	8,992	0.04%
2022/07/29	19	242.90	1	242.00	240.50	18	8,840	0.20%
2022/07/28	22.1	246.88	17	242.62	238.50	5.1	8,673	0.06%
2022/07/27	14	257.36	16	253.22	263.50	-2	8,248	-0.02%
2022/07/26	13	259.69	9	262.17	254.50	4	7,993	0.05%
2022/07/25	4	276.25	0	0.00	272.00	4	7,811	0.05%
2022/07/22	6	283.75	7	281.86	278.50	-1	7,679	-0.01%
2022/07/21	8	275.38	9	280.06	282.00	-1	7,498	-0.01%
2022/07/20	151	265.49	173	266.87	266.50	-22	7,230	-0.30%	大買/大賣/
2022/07/19	4	253.25	1	258.50	253.00	3	7,063	0.04%
2022/07/18	11	259.91	28	256.38	259.00	-17	7,012	-0.24%
2022/07/15	5	249.70	4	250.50	253.50	1	6,872	0.01%
2022/07/14	26	245.58	2	239.00	247.00	24	6,744	0.36%
2022/07/13	1	251.00	0	250.00	242.00	1	6,583	0.01%
2022/07/12	4.1	240.41	6	240.08	238.50	-1.9	6,465	-0.03%
2022/07/11	9.2	253.42	6	251.25	248.50	3.2	6,373	0.05%
2022/07/08	4	256.50	1	261.00	262.00	3	6,216	0.05%
2022/07/07	14	242.93	23	241.39	251.50	-9	5,992	-0.15%
2022/07/06	4	244.25	1	249.00	243.00	3	5,833	0.05%
2022/07/05	27	247.93	25	250.04	247.00	2	5,761	0.03%
2022/07/04	16	250.31	10	250.31	244.00	6	5,570	0.11%
2022/07/01	6	252.75	4	248.63	244.00	2	5,428	0.04%
2022/06/30	4	264.75	2	264.25	260.50	2	5,294	0.04%
2022/06/29	7	273.43	5	277.70	273.50	2	5,213	0.04%
2022/06/28	6	296.74	0	0.00	289.50	6	5,134	0.12%
2022/06/27	0	0.00	3	307.68	312.50	-3	5,099	-0.06%
2022/06/24	1	285.00	1	293.00	284.50	0	5,038	0.00%
2022/06/23	1	286.00	0	0.00	286.50	1	4,981	0.02%
2022/06/22	5	300.10	0	0.00	294.00	5	4,931	0.10%
2022/06/21	2	313.50	3	308.50	314.00	-1	4,846	-0.02%
2022/06/20	3	310.17	0	0.00	299.00	3	4,812	0.06%
2022/06/17	3	313.17	0	0.00	316.00	3	4,736	0.06%
2022/06/16	7	323.86	5	322.50	316.00	2	4,613	0.04%
2022/06/15	5	331.70	3	328.67	329.50	2	4,489	0.04%
2022/06/14	0	0.00	0	343.00	343.00	0	4,421	0.00%
2022/06/13	1	345.00	0	0.00	345.00	1	4,377	0.02%
2022/06/10	0	361.00	1	364.00	365.00	-1	4,379	-0.02%
2022/06/09	2	371.25	5	371.90	372.00	-3	4,350	-0.07%
2022/06/08	5	368.40	0	0.00	365.00	5	4,333	0.12%
2022/06/07	0	367.00	1	365.50	367.50	-1	4,335	-0.02%
2022/06/06	0	0.00	1	377.00	373.00	-1	4,331	-0.02%
2022/06/02	3	365.50	1	367.00	372.00	2	4,373	0.05%
2022/06/01	7	377.56	3	371.17	371.00	4	4,385	0.09%
2022/05/31	1	392.50	1	391.50	394.50	0	4,295	0.00%
2022/05/30	4	390.50	4	392.63	395.00	0	4,324	0.00%
2022/05/26	2	371.25	3	371.00	368.00	-1	4,372	-0.02%
2022/05/25	10	372.30	10	368.00	381.00	0	4,314	0.00%
2022/05/24	5	393.80	4	386.13	380.00	1	4,219	0.02%
2022/05/20	3	405.67	3	403.17	401.50	0	4,207	0.00%
2022/05/19	1	401.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	2	411.50	2	413.50	414.00	0	4,263	0.00%
2022/05/17	0	0.00	1	408.00	407.50	-1	4,259	-0.02%
2022/05/16	1	402.50	1	405.00	401.00	0	4,301	0.00%
2022/05/13	1	387.50	1	389.50	398.00	0	4,277	0.00%
2022/05/12	7	386.36	5	381.00	381.00	2	4,265	0.05%
2022/05/09	1	397.00	0	0.00	395.00	1	4,273	0.02%
2022/05/06	2	396.75	0	0.00	401.50	2	4,351	0.05%
2022/05/05	1	418.50	1	421.50	418.00	0	4,332	0.00%
2022/04/29	4	403.25	4	405.75	404.00	0	4,417	0.00%
2022/04/28	4	400.88	4	398.38	395.00	0	4,424	0.00%
2022/04/27	5	400.20	5	400.60	409.00	0	4,415	0.00%
2022/04/26	3	407.17	3	407.83	406.00	0	4,382	0.00%
2022/04/25	4	408.38	4	409.00	406.50	0	4,401	0.00%
2022/04/22	0	0.00	1	443.50	434.50	-1	4,379	-0.02%
2022/04/21	1	465.00	1	467.50	462.50	0	4,380	0.00%
2022/04/20	1	454.00	0	0.00	458.50	1	4,406	0.02%
2022/04/19	0	0.00	0	451.50	449.00	0	4,421	0.00%
2022/04/18	1	439.50	1	433.00	440.50	0	4,468	0.00%
2022/04/15	2	445.00	1	451.50	441.00	1	4,550	0.02%
2022/04/14	3	465.67	3	468.50	467.00	0	4,539	0.00%
2022/04/13	3	460.50	3	462.33	466.00	0	4,553	0.00%
2022/04/12	1	449.50	1	452.50	454.00	0	4,575	0.00%
2022/04/11	6	478.99	6	460.75	455.00	0	4,551	0.00%
2022/04/08	4	506.25	4	504.00	498.00	0	4,520	0.00%
2022/04/07	0	518.00	0	0.00	509.00	0	4,488	0.00%
2022/03/18	1	480.00	3	481.00	480.50	-2	4,509	-0.04%
2022/03/17	3	484.17	3	486.00	489.50	0	4,508	0.00%
2022/03/16	3	460.50	3	463.83	460.00	0	4,481	0.00%
2022/03/14	5	485.60	5	484.40	485.00	0	4,419	0.00%
2022/03/11	1	492.50	1	485.50	489.00	0	4,433	0.00%
2022/03/10	0	0.00	0	502.00	498.50	0	4,467	0.00%
2022/03/09	4	482.88	4	486.00	486.50	0	4,471	0.00%
2022/03/08	3	495.83	3	492.83	475.50	0	4,524	0.00%
2022/03/07	6	515.08	6	498.25	494.50	0	4,516	0.00%
2022/03/04	1	535.00	1	538.00	547.00	0	4,550	0.00%
2022/03/03	7	555.29	7	533.63	535.00	0	4,564	0.00%
2022/03/02	4	546.75	4	545.25	548.00	0	4,631	0.00%
2022/03/01	5	552.00	5	551.20	539.00	0	4,670	0.00%
2022/02/25	3	532.00	3	526.67	524.00	0	4,634	0.00%
2022/02/24	1	516.00	1	520.00	512.00	0	4,608	0.00%
2022/02/23	6	524.17	6	526.67	529.00	0	4,578	0.00%
2022/02/22	5	521.57	8	521.00	521.00	-3	4,598	-0.06%
2022/02/21	8	535.88	4	535.25	533.00	4	4,628	0.09%
2022/02/18	1	534.00	1	537.00	536.00	0	4,626	0.00%
2022/02/17	2	524.50	1	523.09	525.00	1	4,648	0.02%
2022/02/16	3	520.67	3	525.67	528.00	0	4,739	0.00%
2022/02/14	0	496.50	0	0.00	496.00	0	4,926	0.00%
2022/02/11	0	0.00	0	520.00	514.00	0	5,001	0.00%
2022/02/10	3	518.33	3	518.67	516.00	0	5,059	0.00%
2022/02/09	2	506.00	2	510.15	526.00	0	5,105	0.00%
2022/02/08	2	497.00	1	501.97	506.00	1	5,149	0.02%
2022/02/07	5	476.10	5	476.90	478.00	0	5,192	0.00%
2022/01/26	9	478.83	7	477.79	472.00	2	5,269	0.04%
2022/01/25	3	482.17	3	484.17	477.00	0	5,410	0.00%
2022/01/24	9	486.83	9	488.50	496.00	0	5,518	0.00%
2022/01/21	5	508.60	5	498.40	490.50	0	5,596	0.00%
2022/01/20	4	511.00	4	514.75	526.00	0	5,627	0.00%
2022/01/19	7	525.14	7	525.86	519.00	0	5,821	0.00%
2022/01/18	1	545.00	1	541.00	545.00	0	5,860	0.00%
2022/01/17	2	527.00	2	527.00	528.00	0	5,876	0.00%
2022/01/14	3	505.33	3	507.67	514.00	0	5,944	0.00%
2022/01/13	1	506.00	1	511.02	520.00	0	6,018	0.00%
2022/01/12	5	510.80	5	507.20	505.00	0	6,150	0.00%
2022/01/11	2	513.00	0	0.00	509.00	2	6,285	0.03%
2022/01/10	6	537.17	6	527.99	517.00	0	6,323	0.00%
2022/01/07	6	563.16	6	562.33	558.00	0	6,329	0.00%
2022/01/06	4	578.75	4	576.00	573.00	0	6,406	0.00%
2022/01/05	2	586.50	2	586.00	589.00	0	6,501	0.00%
2022/01/04	2	585.11	2	586.50	585.00	0	6,518	0.00%
2021/12/23	2	576.50	2	576.00	573.00	0	7,209	0.00%
2021/12/22	1	572.00	1	571.00	571.00	0	7,317	0.00%
2021/12/20	2	562.50	2	566.00	565.00	0	7,459	0.00%
2021/12/17	4	565.50	4	563.75	565.00	0	7,547	0.00%
2021/12/16	5	570.60	5	572.00	572.00	0	7,602	0.00%
2021/12/15	4	554.00	4	557.50	575.00	0	7,603	0.00%
2021/12/14	3	559.33	3	557.67	556.00	0	7,611	0.00%
2021/12/13	2	571.50	2	575.00	574.00	0	7,668	0.00%
2021/12/10	3	571.67	2	575.50	572.00	1	7,717	0.01%
2021/12/09	6	586.83	2	586.50	586.00	4	7,738	0.05%
2021/12/08	0	0.00	0	598.00	585.00	0	7,744	0.00%
2021/12/07	5	588.20	5	588.20	586.00	0	7,757	0.00%
2021/12/06	5	588.80	5	585.40	581.00	0	7,771	0.00%
2021/12/03	4	596.50	4	598.75	601.00	0	7,856	0.00%
2021/12/02	8	604.88	8	596.75	590.00	0	7,958	0.00%
2021/12/01	2	613.50	2	614.50	608.00	0	8,101	0.00%
2021/11/30	1	619.00	1	625.00	626.00	0	8,105	0.00%
2021/11/29	2	583.50	2	584.00	584.00	0	8,059	0.00%
2021/11/26	4	581.25	5	583.40	585.00	-1	8,084	-0.01%
2021/11/25	2	569.50	3	578.33	579.00	-1	8,020	-0.01%
2021/11/24	5	572.40	4	574.25	566.00	1	8,127	0.01%
2021/11/23	4	553.25	4	554.25	558.00	0	8,264	0.00%
2021/11/22	1	545.00	1	549.00	561.00	0	8,299	0.00%
2021/11/19	4	551.75	4	553.25	548.00	0	8,432	0.00%
2021/11/18	5	554.00	4	550.75	548.00	1	8,499	0.01%
2021/11/17	6	560.00	6	559.00	560.00	0	8,526	0.00%
2021/11/16	6	561.67	7	562.00	561.00	-1	8,574	-0.01%
2021/11/15	6	572.50	6	565.00	562.00	0	8,567	0.00%
2021/11/12	6	576.67	5	576.80	574.00	1	8,598	0.01%
2021/11/11	5	563.00	5	567.80	576.00	0	8,569	0.00%
2021/11/10	1	547.00	1	554.00	555.00	0	8,532	0.00%
2021/11/09	5	544.00	5	545.60	542.00	0	8,549	0.00%
2021/11/08	1	537.00	6	546.00	536.00	-5	8,522	-0.06%
2021/11/05	7	547.14	4	548.25	558.00	3	8,506	0.04%
2021/11/04	5	544.40	3	543.01	535.00	2	8,427	0.02%
2021/11/03	11	518.36	10	519.20	530.00	1	8,376	0.01%
2021/11/02	5	534.39	5	532.98	526.00	0	8,331	0.00%
2021/11/01	10	510.70	11	510.10	514.00	-1	8,267	-0.01%
2021/10/29	2	475.03	4	486.40	490.50	-2	8,313	-0.02%
2021/10/28	6	469.42	6	468.34	465.50	0	8,216	0.00%
2021/10/27	4	461.38	5	465.10	470.50	-1	8,151	-0.01%
2021/10/26	8	450.25	8	441.94	440.50	0	7,978	0.00%
2021/10/25	1	444.00	1	441.00	442.00	0	8,045	0.00%
2021/10/22	6	440.58	6.1	442.84	440.50	-0.1	8,096	0.00%
2021/10/21	6.1	439.60	6	430.33	430.00	0.1	8,048	0.00%
2021/10/20	2	451.00	4	454.13	456.50	-2	8,036	-0.02%
2021/10/19	3	432.50	4.1	449.60	450.50	-1.1	7,971	-0.01%
2021/10/18	5	416.90	4	412.63	412.00	1	7,845	0.01%
2021/10/15	6	413.58	8	413.81	413.50	-2	7,803	-0.03%
2021/10/14	6	395.92	6	398.08	392.50	0	7,727	0.00%
2021/10/13	1	398.50	1	402.50	393.00	0	7,675	0.00%
2021/10/12	2	420.00	1	422.50	418.50	1	7,620	0.01%
2021/10/08	1	432.00	3	431.67	430.00	-2	7,639	-0.03%
2021/10/07	2	429.50	2	434.92	431.00	0	7,595	0.00%
2021/10/06	10	414.65	8	411.75	407.00	2	7,534	0.03%
2021/10/04	9	421.61	9	415.11	401.50	0	7,422	0.00%
2021/10/01	2	426.00	2	429.25	423.00	0	7,494	0.00%
2021/09/30	6	424.33	6	424.92	435.00	0	7,545	0.00%
2021/09/29	2.1	424.36	1	435.50	419.00	1.1	7,446	0.01%
2021/09/28	5	447.89	5	450.90	463.00	0	7,375	0.00%
2021/09/27	1.1	461.27	1	470.50	461.00	0.1	7,334	0.00%
2021/09/24	1	476.00	1	473.50	473.00	0	7,293	0.00%
2021/09/23	0	0.00	2.1	458.23	469.50	-2.1	7,221	-0.03%
2021/09/22	1	446.00	0	0.00	443.00	1	7,174	0.01%
2021/09/16	2	457.50	2	460.00	449.00	0	7,207	0.00%
2021/09/15	0.1	437.00	0	0.00	448.50	0.1	7,272	0.00%
2021/09/14	1	435.00	0.1	442.50	444.00	1	7,355	0.01%
2021/09/13	1	430.50	0	0.00	434.00	1	7,539	0.01%
2021/09/08	5.1	414.85	8	410.75	410.00	-3	7,719	-0.04%
2021/09/07	4	444.00	0	0.00	438.50	4	7,636	0.05%
2021/09/06	1	433.00	2	440.50	453.50	-1	7,514	-0.01%
2021/09/03	0	0.00	1	428.00	427.00	-1	7,378	-0.01%
2021/09/02	2	420.50	3	418.00	413.00	-1	7,455	-0.01%
2021/09/01	2	420.25	2	424.00	426.00	0	7,564	0.00%
2021/08/31	0	0.00	2	417.00	421.50	-2	7,632	-0.03%
2021/08/30	4	414.88	4	417.88	420.50	0	7,856	0.00%
2021/08/27	1	410.00	1.1	405.79	413.00	-0.1	7,882	0.00%
2021/08/26	1	379.50	0	0.00	379.50	1	7,929	0.01%
2021/08/25	4	384.75	3.2	383.33	387.50	0.9	7,950	0.01%
2021/08/24	2.1	376.30	1	382.00	369.50	1.1	7,916	0.01%
2021/08/23	0.1	379.00	0.1	383.25	387.00	-0.1	8,053	0.00%
2021/08/20	0	0.00	0.1	373.00	365.00	-0.1	8,070	0.00%
2021/08/19	0.1	369.00	0	0.00	360.00	0.1	8,102	0.00%
2021/08/17	1	366.50	1	370.50	352.00	0	8,221	0.00%
2021/08/16	2	371.75	2	371.75	375.50	0	8,285	0.00%
2021/08/13	2.2	382.15	1	384.00	380.00	1.2	8,408	0.01%
2021/08/12	2	397.00	2	393.25	400.50	0	8,396	0.00%
2021/08/11	2	388.00	2	388.50	385.00	0	8,478	0.00%
2021/08/10	2	398.25	2	403.00	401.00	0	8,727	0.00%
2021/08/09	2	407.25	3	411.17	402.50	-1	9,021	-0.01%
2021/08/06	1	416.00	0	413.00	416.00	1	9,206	0.01%
2021/08/05	0	402.50	1.1	416.24	414.50	-1.1	9,399	-0.01%
2021/08/04	2.1	415.32	1.1	398.27	396.00	1	9,662	0.01%
2021/08/02	1	389.00	2	391.00	389.50	-1	9,681	-0.01%
2021/07/30	1.1	409.86	1	397.50	397.00	0.1	9,818	0.00%
2021/07/29	1	410.50	2	409.00	416.00	-1	9,932	-0.01%
2021/07/28	2	370.75	2	373.50	383.50	0	9,954	0.00%
2021/07/26	1	387.50	0	0.00	385.50	1	10,058	0.01%
2021/07/23	3	413.17	1	391.50	391.50	2	10,051	0.02%
2021/07/19	2	423.75	1	433.00	420.00	1	10,432	0.01%
2021/07/15	1	422.00	1	421.50	419.50	0	10,505	0.00%
2021/07/07	1	427.00	1	432.00	424.50	0	10,779	0.00%
2021/07/06	0	0.00	1	410.50	407.50	-1	10,703	-0.01%
2021/06/30	1	387.50	1	390.00	389.50	0	10,896	0.00%
2021/06/28	1	395.00	1	386.50	387.50	0	11,215	0.00%
2021/06/25	3	398.00	2	391.50	393.00	1	11,430	0.01%
2021/06/24	6	406.50	11	403.73	402.50	-5	11,444	-0.04%
2021/06/22	5	376.00	7	377.00	387.00	-2	11,496	-0.02%
2021/06/21	3	370.67	3	368.83	358.50	0	11,504	0.00%
2021/06/17	1	339.50	1	341.00	354.50	0	11,625	0.00%
2021/06/16	0	0.00	1	347.50	340.50	-1	11,770	-0.01%
2021/06/15	0	0.00	2	347.00	347.00	-2	11,979	-0.02%
2021/06/11	3	349.67	4	353.50	345.50	-1	12,086	-0.01%
2021/06/10	6	357.50	4	360.75	348.50	2	12,066	0.02%
2021/06/09	3	358.00	5	361.70	361.50	-2	12,014	-0.02%
2021/06/08	1	358.00	3.6	356.69	350.00	-2.6	12,086	-0.02%
2021/06/07	3	348.33	4	346.88	352.00	-1	12,149	-0.01%
2021/06/04	3	339.83	4	340.50	341.00	-1	12,164	-0.01%
2021/06/03	6	332.17	7	332.93	335.50	-1	12,286	-0.01%
2021/06/01	4	329.37	4	329.25	326.00	0	12,809	0.00%
2021/05/31	0	328.75	3	328.00	330.50	-3	12,903	-0.02%
2021/05/28	2	316.50	1	318.00	313.00	1	12,973	0.01%
2021/05/27	0.2	318.00	0	0.00	318.00	0.2	13,120	0.00%
2021/05/26	1	318.50	1	320.00	318.00	0	13,659	0.00%
2021/05/25	3.4	326.00	1	332.00	323.00	2.4	13,888	0.02%
2021/05/24	4	320.50	7	316.57	322.50	-3	14,179	-0.02%
2021/05/18	3	312.67	4	313.75	310.00	-1	14,420	-0.01%
2021/05/17	6	299.25	6	298.83	302.00	0	14,416	0.00%
2021/05/14	4	292.50	4	296.13	290.00	0	14,577	0.00%
2021/05/13	3	281.50	4	283.13	283.50	-1	14,722	-0.01%
2021/05/12	14	267.71	14	271.43	268.50	0	14,720	0.00%
2021/05/11	2	282.25	1	295.00	279.50	1	14,604	0.01%
2021/05/10	2	315.00	2	319.25	307.00	0	14,629	0.00%
2021/05/07	2	310.75	4	313.38	318.00	-2	14,693	-0.01%
2021/05/06	0	0.00	2	296.25	305.00	-2	14,811	-0.01%
2021/05/05	7	311.57	4	304.50	289.00	3	14,962	0.02%
2021/05/04	7	304.79	8	304.38	308.00	-1	15,155	-0.01%
2021/05/03	1	301.00	1	304.00	298.50	0	15,361	0.00%
2021/04/28	0	0.00	2	318.00	316.00	-2	15,722	-0.01%
2021/04/27	1	300.00	0	0.00	307.50	1	15,651	0.01%
2021/04/26	1	306.50	0	0.00	305.50	1	15,604	0.01%
2021/04/22	5	320.90	3	324.33	315.50	2	15,551	0.01%
2021/04/19	2	321.25	2	326.00	319.50	0	15,976	0.00%
2021/04/16	1	332.50	1	334.00	332.50	0	16,094	0.00%
2021/04/15	3	341.50	2	337.00	341.50	1	16,156	0.01%
2021/04/14	2	323.00	0	0.00	315.50	2	16,343	0.01%
2021/04/13	3	330.33	1	327.00	320.00	2	16,600	0.01%
2021/04/12	1	327.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	4	335.50	0	0.00	334.50	4	17,408	0.02%
2021/04/08	1	331.50	0	0.00	332.50	1	17,517	0.01%
2021/04/07	4	344.50	2	350.00	340.50	2	17,676	0.01%
2021/04/06	3	351.33	2	352.75	351.00	1	17,697	0.01%
2021/04/01	3	360.00	1	363.00	351.50	2	17,728	0.01%
2021/03/31	5	352.10	5	350.50	354.00	0	17,659	0.00%
2021/03/30	1	356.00	2	348.00	356.00	-1	17,607	-0.01%
2021/03/29	2	333.50	0	0.00	332.00	2	17,594	0.01%
2021/03/26	1	333.00	3	331.50	335.50	-2	17,648	-0.01%
2021/03/25	4	333.38	3	320.00	318.00	1	17,696	0.01%
2021/03/24	2	323.75	3	328.83	326.00	-1	17,729	-0.01%
2021/03/23	19	321.42	20	325.87	305.50	-1	17,862	-0.01%
2021/03/22	5	304.40	4	305.13	306.50	1	17,897	0.01%
2021/03/19	2	305.50	3	304.67	307.00	-1	18,207	-0.01%
2021/03/18	3	309.17	4	309.87	312.50	-1	18,415	-0.01%
2021/03/17	0	299.00	1	299.00	299.00	-1	19,046	-0.01%
2021/03/16	1	296.00	1	295.00	293.50	0	19,039	0.00%
2021/03/15	1	296.50	0	0.00	296.00	1	19,156	0.01%
2021/03/12	10	295.95	10	298.60	292.00	0	19,332	0.00%
2021/03/11	6	288.92	6	288.08	293.00	0	19,290	0.00%
2021/03/10	3	282.67	4	282.75	283.50	-1	19,312	-0.01%
2021/03/09	25	279.46	24	279.44	273.50	1	19,378	0.01%
2021/03/08	59	296.49	55	296.87	279.50	4	19,323	0.02%
2021/03/05	27	283.33	28	283.02	295.00	-1	19,253	-0.01%
2021/03/04	14	278.96	13	281.65	278.50	1	19,494	0.01%
2021/03/03	4	279.50	4	281.38	280.50	0	20,089	0.00%
2021/03/02	2	300.75	2	306.25	291.00	0	20,206	0.00%
2021/02/26	17	305.59	17	306.74	299.00	0	20,621	0.00%
2021/02/25	3	307.00	4	313.00	306.00	-1	20,571	0.00%
2021/02/24	5	301.80	7	304.29	295.00	-2	20,482	-0.01%
2021/02/23	6	285.00	2	289.00	286.00	4	20,111	0.02%
2021/02/22	3	300.50	3	295.50	294.50	0	20,077	0.00%
2021/02/19	2	294.00	1	292.50	290.00	1	20,068	0.00%
2021/02/18	4	287.13	5	286.50	288.00	-1	20,471	0.00%
2021/02/17	28	283.02	29	282.74	286.50	-1	20,394	0.00%
2021/02/05	5	262.80	5	261.51	265.00	0	20,323	0.00%
2021/02/04	6	243.75	6	245.83	254.00	0	20,022	0.00%
2021/02/03	1	247.50	1	248.50	243.50	0	19,998	0.00%
2021/02/02	3	233.50	4	238.13	246.00	-1	20,266	0.00%
2021/02/01	7	227.07	7	226.79	233.00	0	20,194	0.00%
2021/01/29	3	234.00	2	239.75	226.00	1	20,282	0.00%
2021/01/28	7	235.79	6	235.83	236.00	1	20,453	0.00%
2021/01/27	7	247.50	7	242.07	248.00	0	20,900	0.00%
2021/01/25	3	244.17	2	251.00	233.50	1	20,465	0.00%
2021/01/22	8	248.50	12	236.58	253.50	-4	20,285	-0.02%
2021/01/21	20	227.15	26	222.50	230.50	-6	20,632	-0.03%
2021/01/20	17	218.41	17	221.68	216.50	0	20,912	0.00%
2021/01/19	2	224.25	2	222.00	221.00	0	20,942	0.00%
2021/01/14	1	223.00	2	222.00	224.00	-1	21,183	0.00%
2021/01/13	32	228.02	31	228.87	220.00	1	21,377	0.00%
2021/01/12	0	0.00	2	215.75	222.00	-2	21,255	-0.01%
2021/01/11	8	217.88	6	216.25	221.00	2	21,231	0.01%
2021/01/08	8	216.00	3	213.67	216.00	5	21,161	0.02%
2021/01/07	24	213.58	28	213.27	212.50	-4	21,266	-0.02%
2021/01/06	9	207.78	11	209.14	205.50	-2	21,103	-0.01%
2021/01/05	10	209.10	9	209.28	209.00	1	20,767	0.00%
2021/01/04	1	194.00	4	192.75	200.00	-3	20,315	-0.01%
2020/12/31	1	182.50	0	0.00	182.00	1	20,417	0.00%
2020/12/30	2	177.50	8	178.31	178.00	-6	20,352	-0.03%
2020/12/29	0	0.00	2	175.00	175.00	-2	20,296	-0.01%
2020/12/28	0	0.00	3	172.50	173.50	-3	20,363	-0.01%
2020/12/25	3	169.50	0	0.00	168.50	3	20,484	0.01%
2020/12/24	8	174.31	2	174.00	171.50	6	20,704	0.03%
2020/12/23	23	176.57	32	176.58	176.50	-9	21,025	-0.04%
2020/12/22	11	173.32	4	172.75	170.00	7	21,244	0.03%
2020/12/21	107	169.07	110	169.05	177.00	-3	21,463	-0.01%	大買/大賣/
2020/12/18	80	174.11	76	174.75	173.00	4	21,402	0.02%
2020/12/17	36	177.72	35	179.77	176.50	1	21,487	0.00%
2020/12/16	9	177.83	10	178.55	176.50	-1	21,308	0.00%
2020/12/15	87	180.71	82	181.82	174.50	5	21,169	0.02%
2020/12/14	66	178.31	76	179.60	186.00	-10	21,176	-0.05%
2020/12/11	40	178.59	40	181.94	173.50	0	21,227	0.00%
2020/12/09	1	179.50	0	0.00	177.00	1	20,964	0.00%
2020/12/08	10	180.00	0	0.00	180.00	10	21,114	0.05%
2020/12/07	13	174.81	14	175.00	172.50	-1	21,181	0.00%
2020/12/04	7	171.86	7	173.86	169.50	0	21,257	0.00%
2020/12/03	4	173.25	3	170.83	172.00	1	21,423	0.00%
2020/12/02	23	178.52	24	179.44	177.50	-1	21,593	0.00%
2020/12/01	16	178.56	16	179.56	175.00	0	21,832	0.00%
2020/11/30	82	177.61	74	178.61	181.00	8	22,146	0.04%
2020/11/27	110	170.05	109	170.96	171.00	1	22,106	0.00%	大買/大賣/
2020/11/26	1	156.50	9	159.17	165.00	-8	21,958	-0.04%
2020/11/25	25	152.70	21	154.14	150.00	4	21,831	0.02%
2020/11/24	0	0.00	22	149.84	152.50	-22	21,510	-0.10%
2020/11/23	5	140.10	2	139.50	139.00	3	21,122	0.01%
2020/11/20	1	135.50	1	138.00	138.00	0	21,154	0.00%
2020/11/19	1	136.50	2	137.75	136.50	-1	21,594	0.00%
2020/11/18	22	142.00	21	142.45	140.50	1	22,024	0.00%
2020/11/17	1	141.00	12	142.71	144.00	-11	22,546	-0.05%
2020/11/16	0	0.00	6	135.50	134.50	-6	22,619	-0.03%
2020/11/13	1	130.50	2	134.25	133.50	-1	23,023	0.00%
2020/11/12	2	130.75	2	133.00	133.00	0	23,372	0.00%
2020/11/11	2	130.75	5	132.80	130.00	-3	24,230	-0.01%
2020/11/10	7	129.57	13	130.15	131.00	-6	24,580	-0.02%
2020/11/09	17	128.18	1	128.00	125.50	16	24,922	0.06%
2020/11/06	11	126.95	18	128.61	126.50	-7	25,163	-0.03%
2020/11/05	15	125.33	9	127.39	127.50	6	25,319	0.02%
2020/11/04	3	122.67	15	126.13	125.50	-12	25,317	-0.05%
2020/11/03	8	116.94	14.5	117.31	118.00	-6.5	24,845	-0.03%
2020/11/02	3.5	116.00	1	116.50	116.50	2.5	25,018	0.01%
2020/10/30	11	114.05	0	0.00	115.50	11	25,649	0.04%
2020/10/29	15	111.87	33	112.61	114.50	-18	25,690	-0.07%
2020/10/28	5	113.60	3	113.00	111.00	2	25,271	0.01%
2020/10/26	1	119.00	2	119.50	119.00	-1	25,251	0.00%
2020/10/23	4	120.25	3	119.50	121.00	1	25,337	0.00%
2020/10/22	10	120.80	0	0.00	121.50	10	25,415	0.04%
2020/10/21	6	129.50	4	127.75	125.50	2	25,266	0.01%
2020/10/20	2	126.50	17	128.56	130.00	-15	25,065	-0.06%
2020/10/19	2	128.00	44	127.02	126.50	-42	25,132	-0.17%
2020/10/16	4	126.63	0	0.00	124.50	4	25,702	0.02%
2020/10/15	6	128.08	5	128.60	128.00	1	25,721	0.00%
2020/10/14	1	126.00	3	126.00	127.50	-2	25,500	-0.01%
2020/10/13	3	122.33	1	122.50	123.00	2	25,389	0.01%
2020/10/12	1	124.00	0	0.00	124.50	1	25,464	0.00%
2020/10/08	41	126.43	6	126.67	127.00	35	25,504	0.14%
2020/10/07	2	119.75	2	121.25	121.50	0	25,230	0.00%
2020/10/06	1	122.00	1	122.50	121.50	0	25,325	0.00%
2020/10/05	3	118.33	4	119.25	119.50	-1	25,291	0.00%
2020/09/30	2	116.50	3	117.33	118.00	-1	25,190	0.00%
2020/09/29	6	117.83	3	115.83	116.00	3	25,088	0.01%
2020/09/28	5	122.00	12	119.13	120.50	-7	24,889	-0.03%
2020/09/25	1	118.00	3	117.50	113.00	-2	24,582	-0.01%
2020/09/24	18	121.83	6	119.83	119.50	12	24,484	0.05%
2020/09/23	1	127.00	1	128.00	128.00	0	24,310	0.00%
2020/09/22	7	129.57	6	129.58	127.00	1	24,831	0.00%
2020/09/21	5	132.50	0	0.00	130.00	5	24,943	0.02%
2020/09/18	5	134.30	7	134.00	134.50	-2	24,915	-0.01%
2020/09/17	1	133.50	2	134.75	136.00	-1	24,892	0.00%
2020/09/16	9	132.22	7	133.36	133.00	2	24,713	0.01%
2020/09/15	24	133.42	28	133.20	129.50	-4	24,499	-0.02%
2020/09/14	1	126.00	8	125.56	125.50	-7	24,093	-0.03%
2020/09/11	2	125.00	4	123.63	123.00	-2	24,262	-0.01%
2020/09/10	3	129.17	1	126.00	126.00	2	24,201	0.01%
2020/09/09	3	125.17	4	128.13	132.00	-1	24,286	0.00%
2020/09/08	4	129.75	3	130.83	128.00	1	24,190	0.00%
2020/09/07	13	130.62	1	127.00	126.50	12	24,242	0.05%
2020/09/04	4	135.00	3	138.67	136.50	1	24,763	0.00%
2020/09/03	24	137.77	37	138.05	138.00	-13	25,002	-0.05%
2020/09/02	109	130.71	108	131.08	131.00	1	24,461	0.00%	大買/大賣/
2020/09/01	8	123.44	7	129.00	132.50	1	23,928	0.00%
2020/08/31	1	123.00	7	125.36	120.50	-6	23,549	-0.03%
2020/08/28	10	124.70	8	123.69	123.00	2	23,383	0.01%
2020/08/27	14	130.79	12	131.75	129.00	2	23,254	0.01%
2020/08/26	25	130.10	26	130.71	131.00	-1	23,598	0.00%
2020/08/25	5	128.50	4	130.25	129.00	1	23,887	0.00%
2020/08/24	40	132.19	7	132.86	132.00	33	23,450	0.14%
2020/08/21	92	134.95	117	135.01	140.50	-25	23,067	-0.11%	大賣/
2020/08/20	38	129.84	27	133.20	128.00	11	22,561	0.05%
2020/08/19	49	141.39	45	141.74	142.00	4	22,319	0.02%
2020/08/18	3	140.50	10	140.50	138.50	-7	22,087	-0.03%
2020/08/17	42	141.61	42	140.80	138.50	0	22,089	0.00%
2020/08/14	105	129.71	112	130.90	144.00	-7	21,462	-0.03%	大買/大賣/
2020/08/13	18	133.42	17	134.91	131.00	1	21,254	0.00%
2020/08/12	7	124.14	3	125.00	129.00	4	21,126	0.02%
2020/08/11	20	117.83	31	118.26	117.50	-11	20,834	-0.05%
2020/08/10	10	118.05	8	118.00	120.00	2	20,473	0.01%
2020/08/07	2	113.50	1	115.50	113.50	1	20,183	0.00%
2020/08/06	40	117.75	40	118.94	118.50	0	20,065	0.00%
2020/08/05	103	116.10	89	115.15	116.00	14	19,961	0.07%	大買/
2020/08/04	83	107.02	91	108.04	111.50	-8	19,411	-0.04%
2020/08/03	7	102.14	8	102.25	101.50	-1	19,281	-0.01%
2020/07/31	1	99.80	3	100.83	100.00	-2	19,193	-0.01%
2020/07/30	5	99.26	37	99.80	100.00	-32	19,020	-0.17%
2020/07/29	31	94.20	6	95.20	94.60	25	18,671	0.13%
2020/07/28	22	97.00	15	97.35	96.10	7	18,568	0.04%
2020/07/27	3	94.40	10	93.35	94.40	-7	18,413	-0.04%
2020/07/24	7	92.01	2	92.30	92.30	5	18,529	0.03%
2020/07/23	7	96.50	5	97.32	96.00	2	18,691	0.01%
2020/07/22	9	93.09	7	95.03	96.50	2	18,608	0.01%
2020/07/21	1	87.20	2	88.70	89.80	-1	17,942	-0.01%
2020/07/17	1	80.00	0	0.00	79.80	1	18,346	0.01%
2020/07/14	2	81.50	2	81.80	79.00	0	18,485	0.00%
2020/07/13	0	0.00	2	83.10	82.70	-2	18,653	-0.01%
2020/07/10	2	83.00	0	0.00	82.70	2	18,846	0.01%
2020/07/09	1	86.10	1	86.40	86.10	0	19,015	0.00%
2020/07/06	0	0.00	2	86.65	86.50	-2	19,317	-0.01%
2020/07/03	2	85.10	2	85.35	84.30	0	19,427	0.00%
2020/07/02	0	0.00	5	80.68	81.90	-5	19,400	-0.03%
2020/07/01	10	80.53	9	80.84	78.40	1	19,314	0.01%
2020/06/30	4	76.78	8	77.79	79.30	-4	18,858	-0.02%
2020/06/29	7	71.91	8	72.65	72.10	-1	18,765	-0.01%
2020/06/24	3	71.30	7	71.44	72.10	-4	18,843	-0.02%
2020/06/23	7	71.09	5	70.66	70.50	2	19,099	0.01%
2020/06/22	15	72.45	13	72.48	72.50	2	19,195	0.01%
2020/06/19	6	68.83	5	69.90	69.60	1	19,083	0.01%
2020/06/18	6	69.05	13	69.13	69.40	-7	19,140	-0.04%
2020/06/17	0	0.00	9	67.60	67.80	-9	18,947	-0.05%
2020/06/16	93	66.74	92	66.84	66.50	1	18,966	0.01%
2020/06/15	0	0.00	4	63.80	63.30	-4	18,702	-0.02%
2020/06/12	26	64.96	22	65.30	65.40	4	18,726	0.02%
2020/06/11	62	67.35	54	67.92	65.90	8	18,425	0.04%
2020/06/10	10	62.04	24	61.72	65.30	-14	17,466	-0.08%
2020/06/08	5	59.80	0	0.00	59.50	5	16,932	0.03%
2020/06/05	6	60.07	12	60.38	60.40	-6	16,913	-0.04%
2020/06/04	7	59.53	3	59.80	59.10	4	16,812	0.02%
2020/06/03	12	60.15	1	59.70	59.40	11	16,950	0.06%
2020/06/02	31	60.85	27	61.46	59.70	4	16,883	0.02%
2020/06/01	21	58.86	16	59.39	60.30	5	16,561	0.03%
2020/05/29	0	0.00	2	55.50	56.00	-2	16,149	-0.01%
2020/05/28	0	0.00	1	56.20	55.00	-1	16,444	-0.01%
2020/05/27	0	0.00	1	56.80	56.00	-1	16,532	-0.01%
2020/05/26	7	56.13	51	57.08	56.20	-44	16,481	-0.27%
2020/05/25	56	55.05	11	54.81	54.70	45	16,235	0.28%
2020/05/22	48	56.21	44	56.71	54.10	4	16,085	0.02%
2020/05/21	12	59.28	15	59.44	58.70	-3	15,936	-0.02%
2020/05/20	19	58.19	19	57.76	57.80	0	16,305	0.00%
2020/05/19	50	57.45	50	58.20	58.50	0	16,013	0.00%
2020/05/18	7	64.26	0	0.00	63.00	7	15,354	0.05%
2020/05/15	5	69.90	0	0.00	69.90	5	15,233	0.03%
2020/05/14	2	71.60	0	0.00	70.50	2	15,197	0.01%
2020/05/13	7	73.11	7	73.13	72.80	0	15,197	0.00%
2020/05/12	5	73.14	3	72.53	71.80	2	15,159	0.01%
2020/05/11	3	71.90	12	73.41	75.20	-9	15,088	-0.06%
2020/05/08	9	70.64	5	71.78	71.30	4	14,939	0.03%
2020/05/07	15	70.25	16	70.01	69.50	-1	14,955	-0.01%
2020/05/05	5	70.50	15	70.52	69.80	-10	14,850	-0.07%
2020/05/04	10	69.70	10	69.60	70.50	0	14,777	0.00%
2020/04/30	28	71.71	12	70.65	71.30	16	14,741	0.11%
2020/04/29	2	71.35	2	71.40	72.00	0	14,677	0.00%
2020/04/28	0	0.00	3	69.90	70.50	-3	14,493	-0.02%
2020/04/27	0	0.00	1	67.00	67.60	-1	14,229	-0.01%
2020/04/24	12	67.58	10	67.10	67.50	2	14,120	0.01%
2020/04/23	13	68.11	35	67.86	68.10	-22	14,001	-0.16%
2020/04/21	2	64.90	5	65.30	64.60	-3	13,417	-0.02%
2020/04/20	5	65.76	3	65.33	65.70	2	13,386	0.01%
2020/04/17	15	66.31	6	65.67	64.50	9	13,446	0.07%
2020/04/16	12	63.88	25	64.62	65.00	-13	13,214	-0.10%
2020/04/15	63	65.00	38	64.63	62.10	25	12,910	0.19%
2020/04/14	2	60.80	14	60.39	62.10	-12	12,508	-0.10%
2020/04/13	2	57.60	9	56.36	56.50	-7	12,269	-0.06%
2020/04/10	48	51.91	41	51.87	53.70	7	11,965	0.06%
2020/04/09	125	52.09	120	52.00	52.00	5	11,825	0.04%	大買/大賣/
2020/04/08	34	52.47	33	52.62	53.40	1	11,714	0.01%
2020/04/07	16	54.36	7	55.73	53.40	9	11,489	0.08%
2020/04/06	12	54.25	11	54.25	54.30	1	11,222	0.01%
2020/04/01	6	53.85	3	54.13	53.80	3	11,126	0.03%
2020/03/31	32	54.00	49	54.54	55.00	-17	10,938	-0.16%
2020/03/30	11	51.29	14	51.44	52.40	-3	10,584	-0.03%
2020/03/27	32	49.96	37	50.09	50.40	-5	10,329	-0.05%
2020/03/26	19	45.56	19	45.68	47.00	0	9,955	0.00%
2020/03/25	0	0.00	5	42.50	43.65	-5	9,663	-0.05%
2020/03/24	15	39.82	30	39.83	39.70	-15	9,510	-0.16%
2020/03/23	28	38.94	8	40.21	38.70	20	9,309	0.21%
2020/03/20	1	44.20	1	42.90	43.00	0	9,177	0.00%
2020/03/19	7	43.34	2	42.90	42.85	5	8,913	0.06%
2020/03/18	7	48.29	12	48.33	47.60	-5	8,805	-0.06%
2020/03/16	2	45.95	6	43.90	43.70	-4	8,501	-0.05%
2020/03/13	7	44.50	11	44.34	46.70	-4	8,509	-0.05%
2020/03/12	2	49.90	5	51.41	49.00	-3	8,368	-0.04%
2020/03/11	15	56.24	9	54.80	54.20	6	8,281	0.07%
2020/03/10	2	55.45	5	54.70	56.00	-3	8,218	-0.04%
2020/03/09	29	57.02	18	56.87	55.00	11	8,085	0.14%
2020/03/06	19	57.50	3	56.54	57.40	16	7,895	0.20%
2020/03/05	27	57.20	44	57.70	56.10	-17	7,883	-0.22%
2020/03/04	11	55.77	9	55.83	56.20	2	7,683	0.03%
2020/03/03	34	56.48	37	57.02	55.50	-3	7,573	-0.04%
2020/03/02	14	55.11	44	55.65	56.00	-30	7,183	-0.42%
2020/02/27	48	53.58	34	54.29	53.00	14	6,883	0.20%
2020/02/26	87	55.37	82	54.69	55.20	5	6,724	0.07%
2020/02/25	26	55.75	16	56.03	55.30	10	6,595	0.15%
2020/02/24	30	55.48	32	55.80	56.90	-2	6,535	-0.03%
2020/02/21	24	53.51	29	53.66	55.80	-5	6,145	-0.08%
2020/02/20	16	50.18	31	50.25	50.80	-15	5,405	-0.28%
2020/02/19	15	48.35	12	48.22	48.55	3	5,207	0.06%
2020/02/18	2	47.13	5	47.25	47.10	-3	5,179	-0.06%
2020/02/17	2	46.98	0	0.00	47.00	2	5,213	0.04%
2020/02/14	6	47.99	2	47.98	47.70	4	5,196	0.08%
2020/02/13	8	47.26	12	47.59	47.50	-4	5,273	-0.08%
2020/02/12	24	46.23	17	46.43	47.00	7	5,269	0.13%
2020/02/11	20	44.46	20	44.75	45.05	0	5,299	0.00%
2020/02/10	31	42.62	74	41.81	42.90	-43	5,307	-0.81%
2020/02/07	1	45.20	2	45.40	44.65	-1	5,235	-0.02%
2020/02/04	5	44.45	5	44.70	44.50	0	5,538	0.00%
2020/02/03	15	42.58	9	40.84	42.75	6	5,597	0.11%
2020/01/30	12	45.13	0	0.00	44.85	12	6,035	0.20%
2020/01/20	21	49.89	1	49.80	49.80	20	6,094	0.33%
2020/01/15	0	0.00	2	50.00	49.90	-2	7,050	-0.03%
2020/01/14	33	50.01	26	50.22	50.20	7	7,827	0.09%
2020/01/13	9	48.93	6	49.87	50.00	3	7,701	0.04%
2020/01/10	2	45.90	5	46.90	46.75	-3	7,519	-0.04%
2020/01/07	0	0.00	1	45.40	45.40	-1	7,872	-0.01%
2020/01/06	1	45.10	0	0.00	44.55	1	7,947	0.01%
2020/01/03	2	47.45	0	0.00	46.65	2	7,980	0.03%
2020/01/02	2	47.75	1	47.95	47.90	1	8,196	0.01%
2019/12/30	0	0.00	1	46.50	45.90	-1	8,587	-0.01%
2019/12/26	6	47.28	0	0.00	47.20	6	8,661	0.07%
2019/12/23	0	0.00	10	47.60	47.60	-10	9,246	-0.11%
2019/12/19	2	48.60	6	48.58	48.70	-4	9,519	-0.04%
2019/12/18	0	0.00	35	49.21	49.20	-35	9,811	-0.36%
2019/12/17	2	49.45	2	49.50	49.60	0	9,939	0.00%
2019/12/16	1	48.40	0	0.00	49.15	1	10,171	0.01%
2019/12/13	2	47.50	5	47.52	47.85	-3	10,535	-0.03%
2019/12/10	1	48.40	0	0.00	48.50	1	11,984	0.01%
2019/12/06	5	50.20	5	50.40	50.70	0	11,936	0.00%
2019/12/02	1	48.45	0	0.00	48.60	1	12,507	0.01%
2019/11/29	1	51.40	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	2.3	51.30	52.20	-2.3	12,651	-0.02%
2019/11/25	0	0.00	3	51.20	50.70	-3	12,732	-0.02%
2019/11/22	4	50.90	0	0.00	50.90	4	12,773	0.03%
2019/11/21	1	51.00	1	50.70	51.40	0	12,883	0.00%
2019/11/14	1	54.60	0	0.00	53.00	1	13,072	0.01%
2019/11/13	4	54.25	0	0.00	54.00	4	13,100	0.03%
2019/11/12	2	53.55	2	54.30	55.00	0	13,217	0.00%
2019/11/06	1	53.50	1	53.70	53.80	0	13,146	0.00%
2019/11/05	1	55.40	1	55.50	55.20	0	13,168	0.00%
2019/11/01	1	54.00	1	54.20	54.20	0	13,132	0.00%
2019/10/31	0	0.00	1	56.40	55.40	-1	13,108	-0.01%
2019/10/30	1	57.80	0	0.00	56.10	1	13,141	0.01%
2019/10/29	3	57.10	7	56.39	56.50	-4	12,960	-0.03%
2019/10/28	2	56.90	3	56.73	56.50	-1	12,829	-0.01%
2019/10/25	3	57.43	5	57.04	56.60	-2	12,785	-0.02%
2019/10/24	18	56.59	14	56.94	57.70	4	12,690	0.03%
2019/10/23	58	56.36	34	55.52	55.30	24	12,416	0.19%
2019/10/22	66	54.51	75	54.71	55.90	-9	12,379	-0.07%
2019/10/21	0	0.00	2	51.00	50.90	-2	11,771	-0.02%
2019/10/17	2	51.40	1	51.20	51.20	1	12,250	0.01%
2019/10/16	1	51.60	0	0.00	50.90	1	12,597	0.01%
2019/10/15	2	51.50	23	51.67	51.90	-21	12,432	-0.17%
2019/10/14	1	49.85	1	49.90	51.00	0	12,356	0.00%
2019/10/08	19	51.73	18	49.66	49.00	1	12,218	0.01%
2019/10/07	51	51.71	51	52.55	52.00	0	12,094	0.00%
2019/10/04	37	50.46	6	50.43	50.40	31	11,927	0.26%
2019/10/03	3	50.43	1	50.30	50.40	2	11,969	0.02%
2019/10/02	1	50.20	0	0.00	50.20	1	11,948	0.01%
2019/10/01	2	49.28	0	0.00	49.35	2	11,880	0.02%
2019/09/27	6	49.80	7	49.72	50.60	-1	11,792	-0.01%
2019/09/26	36	50.86	6	51.07	50.00	30	11,732	0.26%
2019/09/25	1	50.10	0	0.00	49.80	1	11,662	0.01%
2019/09/24	5	50.26	6	50.42	50.20	-1	11,747	-0.01%
2019/09/23	25	51.04	31	50.70	50.50	-6	11,671	-0.05%
2019/09/20	20	49.20	11	49.49	49.55	9	11,584	0.08%
2019/09/19	10	49.85	10	50.18	49.90	0	11,494	0.00%
2019/09/18	9	49.51	11	49.25	49.85	-2	11,286	-0.02%
2019/09/17	25	47.96	26	48.08	48.80	-1	10,971	-0.01%
2019/09/16	95	45.19	99	46.04	47.30	-4	10,652	-0.04%
2019/09/12	12	43.17	40	43.10	43.80	-28	10,271	-0.27%
2019/09/10	0	0.00	3	41.55	41.55	-3	10,575	-0.03%
2019/09/06	6	42.43	60	43.09	42.10	-54	10,828	-0.50%
2019/09/05	250	42.87	167	43.06	42.80	83	10,905	0.76%	大買/大賣/
2019/09/04	0	0.00	5	42.00	42.00	-5	11,021	-0.05%
2019/09/03	6	41.47	6	42.47	40.75	0	11,207	0.00%
2019/09/02	1	40.80	10	40.85	41.50	-9	11,119	-0.08%
2019/08/30	1	41.00	4	40.93	40.30	-3	11,103	-0.03%
2019/08/29	16	39.85	14	39.78	39.85	2	11,137	0.02%
2019/08/28	1	39.10	0	0.00	39.00	1	11,226	0.01%
2019/08/27	11	39.64	0	0.00	38.90	11	11,287	0.10%
2019/08/26	0	0.00	6	39.43	39.00	-6	11,364	-0.05%
2019/08/23	6	41.55	3	41.95	41.70	3	11,441	0.03%
2019/08/22	92	42.71	81	42.64	42.10	11	11,611	0.09%
2019/08/20	11	42.21	11	41.49	41.30	0	11,863	0.00%
2019/08/19	2	41.80	2	41.70	41.45	0	12,021	0.00%
2019/08/15	1	40.20	12	41.58	41.85	-11	12,377	-0.09%
2019/08/14	5	41.86	2	41.55	41.10	3	12,382	0.02%
2019/08/13	3	39.90	8	40.11	40.20	-5	12,351	-0.04%
2019/08/12	11	40.51	0	0.00	40.55	11	12,470	0.09%
2019/08/08	2	39.93	3	39.47	39.80	-1	12,449	-0.01%
2019/08/07	4	39.55	2	38.20	38.20	2	12,443	0.02%
2019/08/06	3	38.88	6	38.55	39.75	-3	12,402	-0.02%
2019/08/05	1	38.70	4	39.53	38.25	-3	12,331	-0.02%
2019/08/02	4	39.99	1	40.00	40.00	3	12,357	0.02%
2019/08/01	4	41.59	34	41.43	40.85	-30	12,300	-0.24%
2019/07/31	0	0.00	11	41.84	42.50	-11	12,306	-0.09%
2019/07/30	5	42.33	5	41.62	42.00	0	12,355	0.00%
2019/07/29	3	44.40	4	44.50	43.80	-1	12,241	-0.01%
2019/07/26	9	43.77	5	43.70	44.25	4	12,174	0.03%
2019/07/25	8	44.23	3	44.25	44.40	5	12,142	0.04%
2019/07/24	54	43.51	52	44.14	45.00	2	12,018	0.02%
2019/07/23	30	42.00	0	0.00	41.75	30	11,824	0.25%
2019/07/22	7	40.89	5	41.30	41.70	2	11,745	0.02%
2019/07/19	1	40.90	18	40.81	41.00	-17	11,591	-0.15%
2019/07/18	8	40.78	4	41.58	39.80	4	11,394	0.04%
2019/07/17	0	0.00	2	40.10	39.25	-2	11,135	-0.02%
2019/07/16	2	40.00	10	40.10	39.65	-8	11,312	-0.07%
2019/07/15	43	38.96	32	38.97	39.50	11	11,537	0.10%
2019/07/12	10	39.30	0	0.00	39.60	10	11,601	0.09%
2019/07/11	31	39.80	31	39.69	39.70	0	11,686	0.00%
2019/07/10	0	0.00	3	38.72	38.65	-3	11,659	-0.03%
2019/07/09	2	38.13	0	0.00	37.60	2	11,532	0.02%
2019/07/08	10	41.20	10	40.40	40.40	0	11,434	0.00%
2019/07/05	10	41.70	0	0.00	41.70	10	11,450	0.09%
2019/07/04	3	42.30	3	41.55	41.55	0	11,545	0.00%
2019/07/03	9	41.71	8	41.53	41.65	1	11,665	0.01%
2019/07/02	3	43.70	3	43.43	43.15	0	11,684	0.00%
2019/07/01	3	42.40	5	42.69	43.25	-2	11,679	-0.02%
2019/06/28	1	40.00	0	0.00	39.35	1	11,664	0.01%
2019/06/27	7	39.91	8	39.78	39.55	-1	11,856	-0.01%
2019/06/26	7	38.46	9	38.62	38.75	-2	11,962	-0.02%
2019/06/25	2	38.75	2	38.50	38.50	0	12,158	0.00%
2019/06/24	1	38.75	3	38.80	39.10	-2	12,282	-0.02%
2019/06/21	3	38.42	2	38.95	38.20	1	12,487	0.01%
2019/06/20	1	38.80	6	40.13	38.70	-5	12,545	-0.04%
2019/06/19	41	38.36	40	38.66	39.35	1	12,462	0.01%
2019/06/18	1	36.05	0	0.00	36.15	1	12,064	0.01%
2019/06/17	5	37.63	1	36.95	36.95	4	12,255	0.03%
2019/06/14	3	36.77	3	36.57	36.50	0	12,161	0.00%
2019/06/13	2	38.40	1	37.50	37.35	1	12,247	0.01%
2019/06/12	104	37.88	108	37.60	37.75	-4	12,018	-0.03%	大買/大賣/
2019/06/11	12	36.61	14	37.15	37.50	-2	11,473	-0.02%
2019/06/10	2	33.78	4	33.65	34.10	-2	11,177	-0.02%
2019/06/06	2	31.93	2	31.55	31.55	0	11,061	0.00%
2019/06/05	1	33.15	12	33.22	32.65	-11	10,990	-0.10%
2019/06/04	0	0.00	3	33.37	32.55	-3	10,954	-0.03%
2019/06/03	3	31.65	1	31.75	32.05	2	10,845	0.02%
2019/05/31	2	32.15	6	32.57	32.70	-4	10,794	-0.04%
2019/05/30	38	31.94	6	32.12	32.00	32	10,711	0.30%
2019/05/29	2	31.00	0	0.00	31.55	2	10,536	0.02%
2019/05/28	5	30.64	4	30.53	30.35	1	10,470	0.01%
2019/05/27	2	30.30	1	29.85	29.80	1	10,423	0.01%
2019/05/24	4	32.53	0	0.00	31.25	4	10,197	0.04%
2019/05/23	12	33.78	10	33.54	32.75	2	9,939	0.02%
2019/05/22	7	37.30	7	36.33	36.05	0	9,712	0.00%
2019/05/21	6	37.69	3	37.38	38.00	3	9,665	0.03%
2019/05/20	31	38.35	49	38.08	38.15	-18	9,561	-0.19%
2019/05/17	6	43.44	7	41.91	40.60	-1	9,478	-0.01%
2019/05/16	3	46.12	4	45.31	45.00	-1	9,380	-0.01%
2019/05/15	6	46.68	5	46.58	46.80	1	9,431	0.01%
2019/05/14	5	43.81	3	43.43	43.50	2	9,402	0.02%
2019/05/13	1	44.50	1	45.10	45.00	0	9,449	0.00%
2019/05/10	0	0.00	3	46.90	45.30	-3	9,480	-0.03%
2019/05/09	1	47.10	1	48.00	46.10	0	9,432	0.00%
2019/05/08	9	47.87	7	48.39	48.70	2	9,379	0.02%
2019/05/07	2	47.20	4	47.43	47.50	-2	9,300	-0.02%
2019/05/06	2	45.00	0	0.00	43.80	2	9,223	0.02%
2019/05/03	0	0.00	1	47.20	46.90	-1	9,220	-0.01%
2019/05/02	1	47.15	1	46.50	46.50	0	9,231	0.00%
2019/04/30	3	45.93	5	46.46	46.50	-2	9,301	-0.02%
2019/04/29	11	45.38	7	46.06	45.40	4	9,332	0.04%
2019/04/26	2	50.20	6	48.60	48.70	-4	9,300	-0.04%
2019/04/25	2	50.55	2	51.35	51.60	0	9,427	0.00%
2019/04/24	2	51.55	1	50.80	51.00	1	9,414	0.01%
2019/04/23	27	52.00	18	52.32	50.60	9	9,360	0.10%
2019/04/22	13	53.48	15	54.06	53.80	-2	9,309	-0.02%
2019/04/19	19	51.78	22	51.53	52.00	-3	9,170	-0.03%
2019/04/18	3	48.67	4	48.96	48.15	-1	8,936	-0.01%
2019/04/17	4	48.08	3	48.65	48.55	1	8,983	0.01%
2019/04/16	4	48.30	2	48.55	48.00	2	8,901	0.02%
2019/04/15	1	47.15	1	47.65	47.05	0	8,857	0.00%
2019/04/11	0	0.00	1	47.30	46.90	-1	8,970	-0.01%
2019/04/09	5	48.72	2	46.90	46.55	3	8,890	0.03%
2019/04/08	101	50.43	107	51.03	51.10	-6	8,932	-0.07%	大買/大賣/
2019/04/03	20	48.76	31	49.13	49.20	-11	8,974	-0.12%
2019/04/02	8	47.26	18	47.96	48.30	-10	9,024	-0.11%
2019/04/01	26	46.50	9	45.84	45.00	17	8,933	0.19%
2019/03/29	12	45.21	96	45.06	46.60	-84	8,711	-0.96%
2019/03/28	15	44.72	15	45.15	45.80	0	8,632	0.00%
2019/03/27	7	42.56	7	43.01	44.00	0	8,607	0.00%
2019/03/26	107	41.58	105	41.65	41.50	2	8,614	0.02%	大買/大賣/
2019/03/25	4	43.01	4	42.68	43.35	0	8,492	0.00%
2019/03/22	11	44.64	92	44.72	44.20	-81	8,623	-0.94%
2019/03/21	3	42.65	4	42.25	42.15	-1	8,721	-0.01%
2019/03/20	104	41.91	112	41.78	42.00	-8	8,977	-0.09%	大買/大賣/
2019/03/19	0	0.00	16	40.05	39.90	-16	9,202	-0.17%
2019/03/18	6	39.14	41	38.57	39.30	-35	9,650	-0.36%
2019/03/15	1	37.40	2	37.33	37.25	-1	10,059	-0.01%
2019/03/14	1	36.95	1	36.65	36.90	0	10,311	0.00%
2019/03/13	14	36.34	0	0.00	36.30	14	10,443	0.13%
2019/03/12	15	36.58	1	36.80	36.30	14	10,691	0.13%
2019/03/08	2	36.40	1	36.50	36.30	1	11,377	0.01%
2019/03/07	6	38.03	6	38.12	37.80	0	11,509	0.00%
2019/03/05	0	0.00	1	38.30	38.15	-1	12,156	-0.01%
2019/02/27	7	38.12	4	38.80	37.75	3	12,186	0.02%
2019/02/26	101	38.18	130	38.25	38.50	-29	12,076	-0.24%	大買/大賣/
2019/02/22	19	36.25	0	0.00	36.05	19	11,864	0.16%
2019/02/21	19	37.24	9	37.30	36.85	10	11,862	0.08%
2019/02/20	7	38.05	1	38.80	37.90	6	11,865	0.05%
2019/02/18	1	38.90	1	37.65	37.50	0	11,865	0.00%
2019/02/15	3	38.50	10	38.10	37.60	-7	12,073	-0.06%
2019/02/14	91	39.14	82	38.11	38.15	9	12,184	0.07%
2019/02/13	9	38.11	6	38.53	38.10	3	12,103	0.02%
2019/02/12	143	38.07	161	38.49	39.00	-18	12,034	-0.15%	大買/大賣/
2019/02/11	59	37.09	40	36.59	37.25	19	12,048	0.16%
2019/01/30	3	36.38	1	36.10	35.95	2	12,073	0.02%
2019/01/29	0	0.00	12	36.53	36.70	-12	12,067	-0.10%
2019/01/28	0	0.00	10	36.80	36.20	-10	12,095	-0.08%
2019/01/25	3	36.00	0	0.00	36.00	3	12,041	0.02%
2019/01/24	1	36.40	1	36.25	36.00	0	12,023	0.00%
2019/01/23	2	34.88	2	35.33	35.65	0	11,935	0.00%
2019/01/22	41	35.21	3	35.20	35.20	38	11,962	0.32%
2019/01/21	53	36.13	2	36.15	36.25	51	11,870	0.43%
2019/01/18	13	36.42	32	36.75	36.75	-19	11,812	-0.16%
2019/01/17	61	35.54	21	35.76	35.55	40	11,648	0.34%
2019/01/16	28	34.55	2	34.70	34.65	26	11,481	0.23%
2019/01/15	2	33.75	0	0.00	34.50	2	11,490	0.02%
2019/01/14	0	0.00	10	34.00	34.30	-10	11,431	-0.09%
2019/01/11	11	33.49	0	0.00	33.25	11	11,357	0.10%
2019/01/10	3	34.32	14	34.31	34.45	-11	11,243	-0.10%
2019/01/09	12	33.62	2	34.18	33.50	10	11,212	0.09%
2019/01/07	8	34.91	7	34.91	34.70	1	10,995	0.01%
2019/01/04	11	33.98	0	0.00	33.50	11	10,953	0.10%
2019/01/03	11	34.95	9	34.75	34.70	2	10,943	0.02%
2018/12/28	1	33.80	0	0.00	33.80	1	10,841	0.01%
2018/12/27	3	34.42	3	34.58	33.65	0	10,850	0.00%
2018/12/26	6	34.36	2	33.05	32.80	4	10,677	0.04%
2018/12/25	23	35.77	1	35.15	35.15	22	10,571	0.21%
2018/12/24	5	36.60	10	36.43	37.45	-5	10,361	-0.05%
2018/12/22	0	0.00	1	36.00	35.75	-1	10,235	-0.01%
2018/12/21	5	35.40	17	36.01	36.30	-12	10,278	-0.12%
2018/12/20	3	34.63	3	35.00	34.80	0	10,098	0.00%
2018/12/19	12	35.30	26	35.74	35.10	-14	9,975	-0.14%
2018/12/18	2	36.08	1	36.10	36.30	1	9,811	0.01%
2018/12/14	7	37.00	9	37.16	37.20	-2	9,423	-0.02%
2018/12/13	40	38.23	13	38.08	37.75	27	9,117	0.30%
2018/12/12	29	40.40	4	39.34	39.65	25	8,849	0.28%
2018/12/11	15	39.52	15	38.54	40.00	0	8,632	0.00%
2018/12/10	24	36.76	23	37.08	36.40	1	8,376	0.01%
2018/12/07	3	34.60	7	34.44	35.75	-4	8,035	-0.05%
2018/12/06	2	33.75	2	34.50	32.50	0	7,826	0.00%
2018/12/05	9	34.64	19	34.94	34.50	-10	7,775	-0.13%
2018/12/04	6	33.96	10	34.38	34.15	-4	7,604	-0.05%
2018/12/03	4	33.13	25	32.76	33.45	-21	7,323	-0.29%
2018/11/30	1	30.55	1	30.65	30.45	0	7,115	0.00%
2018/11/29	37	31.37	37	32.47	30.00	0	7,093	0.00%
2018/11/28	10	30.51	8	31.55	31.15	2	6,655	0.03%
2018/11/27	5	30.65	5	30.60	30.20	0	6,545	0.00%
2018/11/26	12	30.37	6	30.48	30.00	6	6,477	0.09%
2018/11/23	1	29.90	1	30.30	29.80	0	6,370	0.00%
2018/11/22	0	0.00	1	30.55	29.80	-1	6,320	-0.02%
2018/11/21	13	30.00	12	30.09	30.15	1	6,279	0.02%
2018/11/20	5	30.15	5	30.15	30.15	0	6,230	0.00%
2018/11/19	38	30.59	15	30.72	31.00	23	6,184	0.37%
2018/11/16	7	32.31	2	33.03	32.00	5	6,094	0.08%
2018/11/15	4	32.65	4	33.24	32.60	0	6,026	0.00%
2018/11/14	4	33.01	19	32.31	32.90	-15	5,900	-0.25%
2018/11/13	13	30.53	13	30.73	31.10	0	5,631	0.00%
2018/11/12	5	29.90	45	30.00	29.55	-40	5,464	-0.73%
2018/11/08	19	29.90	7	30.50	29.70	12	5,481	0.22%
2018/11/07	5	29.05	34	29.10	29.60	-29	5,363	-0.54%
2018/11/06	15	26.89	5	27.15	26.95	10	5,306	0.19%
2018/11/05	2	28.00	5	28.00	28.05	-3	5,299	-0.06%
2018/11/01	1	25.30	16	25.44	25.20	-15	5,330	-0.28%
2018/10/31	17	24.40	17	24.63	24.65	0	5,317	0.00%
2018/10/30	15	24.30	3	24.15	24.40	12	5,287	0.23%
2018/10/29	15	25.05	16	25.26	25.25	-1	5,216	-0.02%
2018/10/26	11	25.50	5	25.70	25.70	6	5,200	0.12%
2018/10/24	0	0.00	8	26.80	26.95	-8	5,109	-0.16%
2018/10/23	6	25.53	0	0.00	26.00	6	5,012	0.12%
2018/10/22	1	24.65	1	25.55	25.50	0	4,940	0.00%
2018/10/17	0	0.00	5	24.85	24.35	-5	4,821	-0.10%
2018/10/16	0	0.00	10	24.78	24.75	-10	4,770	-0.21%
2018/10/11	55	23.95	0	0.00	23.95	55	4,645	1.18%
2018/10/09	10	26.75	5	26.65	26.60	5	4,532	0.11%
2018/10/08	11	27.14	0	0.00	26.80	11	4,491	0.24%
2018/10/04	3	30.55	3	30.30	29.70	0	4,309	0.00%
2018/10/03	11	31.30	38	31.01	30.85	-27	4,247	-0.64%
2018/10/02	0	0.00	10	30.15	30.00	-10	4,113	-0.24%
2018/10/01	1	29.60	0	0.00	30.10	1	4,069	0.02%
2018/09/28	3	29.80	5	30.05	30.05	-2	4,025	-0.05%
2018/09/27	16	29.47	1	29.60	29.40	15	3,937	0.38%
2018/09/26	0	0.00	1	30.85	29.90	-1	3,854	-0.03%
2018/09/25	2	31.60	2	31.75	31.50	0	3,757	0.00%
2018/09/21	3	31.48	0	0.00	31.15	3	3,712	0.08%
2018/09/20	1	32.05	0	0.00	32.00	1	3,638	0.03%
2018/09/19	7	33.18	11	33.41	32.90	-4	3,554	-0.11%
2018/09/18	21	33.57	1	32.95	33.00	20	3,551	0.56%
2018/09/17	48	34.52	30	34.84	34.30	18	3,421	0.53%
2018/09/14	28	33.71	18	33.51	34.00	10	3,060	0.33%
2018/09/13	12	33.02	19	32.64	32.60	-7	2,683	-0.26%
2018/09/12	11	31.58	7	31.63	31.15	4	2,380	0.17%
2018/09/11	4	31.40	2	31.78	31.30	2	2,317	0.09%
2018/09/10	4	31.11	5	31.61	31.35	-1	2,210	-0.05%
2018/09/07	1	30.85	2	31.18	30.80	-1	2,110	-0.05%
2018/09/06	6	31.49	6	32.01	31.00	0	2,012	0.00%
2018/09/05	9	31.82	45	31.53	32.50	-36	1,849	-1.95%
2018/09/04	1	30.05	6	30.32	30.00	-5	1,631	-0.31%
2018/09/03	4	29.48	13	29.05	28.60	-9	1,556	-0.58%
2018/08/30	1	29.05	0	0.00	28.80	1	1,455	0.07%
2018/08/29	0	0.00	12	28.80	28.80	-12	1,457	-0.82%
2018/08/28	5	29.52	0	0.00	29.30	5	1,470	0.34%
2018/08/27	1	29.60	36	29.68	29.60	-35	1,512	-2.31%
2018/08/24	1	28.90	0	0.00	29.45	1	1,508	0.07%
2018/08/20	1	28.90	0	0.00	27.90	1	1,467	0.07%
2018/08/16	2	29.80	0	0.00	30.00	2	1,431	0.14%
2018/08/15	1	30.10	2	30.20	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	31.3	29.65	29.80	-31.3	1,355	-2.31%
2018/08/13	1	29.80	32	29.40	29.40	-31	1,316	-2.35%
2018/08/09	22	28.75	2	28.53	28.25	20	1,210	1.65%
2018/08/08	6	28.35	56	28.21	28.20	-50	1,163	-4.30%
2018/08/07	4	27.40	2	27.45	27.45	2	1,091	0.18%
2018/07/16	0	0.00	1	27.15	26.85	-1	1,293	-0.08%
2018/07/13	2	27.43	1	27.25	27.20	1	1,299	0.08%
2018/07/09	0	0.00	1	26.70	26.60	-1	1,384	-0.07%
2018/07/04	0	0.00	1	26.70	26.65	-1	1,441	-0.07%
2018/06/27	14	28.65	45	28.88	29.00	-31	1,600	-1.94%
2018/06/25	2	27.78	2	27.70	27.55	0	1,730	0.00%
2018/06/19	0	0.00	8	27.35	27.05	-8	1,878	-0.43%
2018/06/14	0	0.00	2	26.75	26.60	-2	1,926	-0.10%
2018/06/13	5	27.15	0	0.00	26.75	5	2,001	0.25%
2018/06/11	1	26.95	0	0.00	26.90	1	2,111	0.05%
2018/06/08	1	27.25	0	0.00	27.00	1	2,188	0.05%
2018/06/07	0	0.00	1	27.35	27.20	-1	2,252	-0.04%
2018/06/04	10	26.62	20	26.95	26.75	-10	2,999	-0.33%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/28	0	0.00	2	25.80	25.75	-2	3,777	-0.05%
2018/05/25	0	0.00	1	26.15	26.00	-1	3,805	-0.03%
2018/05/24	1	26.10	0	0.00	26.30	1	3,823	0.03%
2018/05/16	10	25.20	0	0.00	25.20	10	3,820	0.26%
2018/05/14	0	0.00	3	25.15	25.15	-3	3,860	-0.08%
2018/05/11	0	0.00	3	25.85	25.70	-3	3,844	-0.08%
2018/05/04	0	0.00	4	26.15	26.10	-4	3,837	-0.10%
2018/04/24	19	27.25	4	27.63	27.65	15	3,863	0.39%
2018/04/23	18	28.20	1	29.10	28.20	17	3,854	0.44%
2018/04/18	0	0.00	7	29.38	29.50	-7	3,958	-0.18%
2018/04/17	33	29.50	0	0.00	29.50	33	3,946	0.84%
2018/04/16	0	0.00	5	30.85	31.05	-5	3,917	-0.13%
2018/04/13	0	0.00	5	30.70	30.60	-5	3,914	-0.13%
2018/04/12	0	0.00	27	30.74	30.35	-27	3,892	-0.69%
2018/04/11	20	30.50	35	31.17	30.70	-15	3,869	-0.39%
2018/04/10	0	0.00	27	31.53	31.50	-27	3,835	-0.70%
2018/04/09	29	30.76	198	31.10	31.15	-169	3,837	-4.40%	大賣/鉅額交易
2018/03/31	0	0.00	11	33.86	33.95	-11	3,746	-0.29%
2018/03/30	8	34.12	19	34.62	33.70	-11	3,724	-0.30%
2018/03/29	5	35.44	95	34.52	35.70	-90	3,609	-2.49%
2018/03/28	1	32.05	5	32.42	32.60	-4	3,441	-0.12%
2018/03/27	2	32.25	22	32.70	32.70	-20	3,386	-0.59%
2018/03/26	0	0.00	5	30.60	31.00	-5	3,293	-0.15%
2018/03/23	0	0.00	13	30.83	30.65	-13	3,271	-0.40%
2018/03/21	10	32.65	27	32.33	32.35	-17	3,193	-0.53%
2018/03/20	20	31.84	5	31.90	31.70	15	3,160	0.47%
2018/03/19	20	31.02	5	31.10	31.50	15	3,129	0.48%
2018/03/16	288	32.41	3	31.42	31.50	285	3,056	9.32%	大買/鉅額交易
2018/03/15	0	0.00	30	33.11	32.95	-30	2,973	-1.01%
2018/03/14	27	32.95	311	32.83	33.00	-284	2,939	-9.66%	大賣/鉅額交易
2018/03/13	70	34.07	26	34.19	33.90	44	2,857	1.54%
2018/03/12	44	32.69	42	33.91	34.50	2	2,799	0.07%
2018/03/09	89	34.12	84	34.30	34.40	5	2,570	0.19%
2018/03/08	15	32.67	9	33.99	34.30	6	2,367	0.25%
2018/03/07	21	32.56	6	33.49	31.90	15	2,037	0.74%
2018/03/06	95	32.46	83	32.98	33.20	12	1,914	0.63%
2018/03/05	23	31.10	31	31.68	32.65	-8	1,688	-0.47%
2018/03/02	166	30.51	55	30.52	29.90	111	1,423	7.80%	大買/鉅額交易
2018/03/01	135	28.50	21	29.52	30.40	114	1,289	8.84%	大買/鉅額交易
2018/02/27	5	27.60	0	0.00	27.70	5	1,189	0.42%
2018/02/26	25	27.23	3	27.50	27.80	22	1,165	1.89%
2018/02/23	14	27.35	3	27.50	27.30	11	1,141	0.96%
2018/02/22	53	26.61	10	26.53	26.75	43	1,118	3.84%
2018/02/21	70	26.05	0	0.00	26.20	70	1,111	6.30%
2018/02/02	2	26.95	2	26.95	26.80	0	1,130	0.00%
2018/01/12	8	27.89	12	27.60	27.65	-4	1,710	-0.23%
2018/01/11	0	0.00	1	26.30	26.55	-1	1,627	-0.06%
2018/01/08	3	26.35	0	0.00	26.40	3	1,601	0.19%