南電 (8046)-群益金鼎-松山券商分點個股進出

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
127.5
漲跌
▼0.5
漲幅
-0.39%
成交量
1,798張
產業
上市電子零組件類股
1417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－群益金鼎-松山券商分點個股進出

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

群益金鼎-松山券商分點個股進出
群益金鼎-松山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
2024/09/02	2	147.00	0	0.00	146.50	2	3,941	0.05%
2024/08/30	10	148.00	10	149.00	147.00	0	4,008	0.00%
2024/08/22	5	150.50	5	152.50	150.50	0	4,657	0.00%
2024/08/09	0	0.00	0.1	142.50	141.50	-0.1	4,718	0.00%
2024/08/08	0	0.00	1	139.00	138.50	-1	4,708	-0.02%
2024/08/07	0	0.00	1.1	143.59	143.00	-1.1	4,681	-0.02%
2024/08/06	1.1	140.45	0	0.00	140.50	1.1	4,628	0.02%
2024/08/05	1.2	141.17	0	0.00	140.50	1.2	4,505	0.03%
2024/08/02	1.8	160.06	0	0.00	156.00	1.8	4,442	0.04%
2024/07/30	0.1	165.25	36	164.25	170.00	-35.9	4,299	-0.83%
2024/07/26	46	176.17	10	178.00	178.00	36	4,172	0.86%
2024/07/22	1	176.50	1	177.00	176.50	0	4,128	0.00%
2024/07/19	1	189.99	10	188.00	183.00	-9	4,112	-0.22%
2024/07/18	10	195.00	5	192.00	191.00	5	4,196	0.12%
2024/07/17	15	188.83	10	194.50	195.50	5	4,227	0.12%
2024/07/16	0	0.00	2	185.50	183.50	-2	4,060	-0.05%
2024/07/12	0.2	187.00	0	0.00	189.00	0.2	4,033	0.00%
2024/07/11	20	182.75	20	180.75	186.50	0	3,931	0.00%
2024/07/10	1	178.50	0	0.00	176.50	1	3,790	0.03%
2024/07/09	2	184.50	0	0.00	179.00	2	3,798	0.05%
2024/07/02	1	179.00	0	0.00	178.50	1	3,730	0.03%
2024/07/01	0	0.00	1	183.50	182.50	-1	3,712	-0.03%
2024/06/27	0	189.00	0	0.00	186.50	0	3,723	0.00%
2024/06/26	0	0.00	2	188.00	188.00	-2	3,665	-0.05%
2024/06/25	1.1	186.10	1	187.50	187.00	0.1	3,625	0.00%
2024/06/20	0	200.00	0	0.00	199.50	0	3,398	0.00%
2024/06/19	0.1	200.50	1	199.00	198.50	-0.9	3,391	-0.03%
2024/06/18	0	0.00	13	196.00	196.50	-13	3,350	-0.39%
2024/06/17	0	0.00	4	196.00	195.50	-4	3,359	-0.12%
2024/06/14	0	195.00	0	0.00	194.00	0	3,378	0.00%
2024/06/13	0	193.50	0	0.00	194.00	0	3,391	0.00%
2024/06/07	0	193.00	0	0.00	194.50	0	3,371	0.00%
2024/06/06	0	0.00	2	191.00	189.50	-2	3,358	-0.06%
2024/06/03	2	200.50	1	201.50	197.00	1	3,348	0.03%
2024/05/31	1.3	196.23	0	0.00	195.50	1.3	3,320	0.04%
2024/05/29	0	211.00	0	0.00	207.00	0	2,959	0.00%
2024/05/28	0	0.00	3	195.00	202.00	-3	2,753	-0.11%
2024/05/22	0	0.00	2	187.50	188.00	-2	2,806	-0.07%
2024/05/21	2	183.50	0	0.00	183.50	2	2,836	0.07%
2024/05/20	0	0.00	3	187.50	187.00	-3	2,844	-0.11%
2024/05/17	0	0.00	1	194.00	190.00	-1	2,858	-0.03%
2024/05/15	0	0.00	1	191.50	191.00	-1	2,889	-0.03%
2024/05/13	0	190.50	0	0.00	190.50	0	2,844	0.00%
2024/05/09	0	189.00	0	0.00	186.50	0	2,839	0.00%
2024/05/07	0	0.00	5	183.00	186.00	-5	2,866	-0.17%
2024/05/06	0	0.00	0.1	183.00	185.00	-0.1	2,875	0.00%
2024/05/03	1	187.00	0	0.00	184.50	1	2,850	0.04%
2024/05/02	0	0.00	2	184.00	182.50	-2	2,859	-0.07%
2024/04/29	0	0.00	0.1	189.00	190.50	-0.1	2,864	0.00%
2024/04/24	5.1	194.99	3	189.83	194.50	2.1	2,849	0.07%
2024/04/22	1	174.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	0.1	174.00	0	0.00	171.50	0.1	2,634	0.00%
2024/04/15	4	192.00	0	0.00	190.50	4	2,500	0.16%
2024/04/03	0	0.00	1	210.50	209.00	-1	2,805	-0.04%
2024/04/01	0	210.00	0	0.00	209.50	0	2,812	0.00%
2024/03/26	3	209.00	0	0.00	204.00	3	2,872	0.10%
2024/03/25	0	212.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	0.1	211.00	211.00	-0.1	2,996	0.00%
2024/03/21	2	215.00	0	0.00	212.00	2	3,036	0.07%
2024/03/19	0.1	211.50	0	0.00	211.50	0.1	3,104	0.00%
2024/03/15	0.1	201.50	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	1.1	203.14	0	0.00	206.00	1.1	3,108	0.04%
2024/03/08	1	202.00	0	0.00	206.50	1	3,322	0.03%
2024/03/06	0	0.00	2	206.75	206.00	-2	3,388	-0.06%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/03/01	1	212.00	2	211.75	210.50	-1	3,459	-0.03%
2024/02/27	0.1	212.00	0	0.00	210.50	0.1	3,424	0.00%
2024/02/21	1	228.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	2	230.25	0	0.00	229.50	2	3,414	0.06%
2024/02/19	0	0.00	1	233.00	230.50	-1	3,454	-0.03%
2024/02/16	1	224.50	0	0.00	228.00	1	3,462	0.03%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,579	-0.03%
2024/01/26	0	225.00	0	0.00	225.00	0	3,738	0.00%
2024/01/19	1	223.00	1	221.50	221.50	0	3,865	0.00%
2024/01/18	1	219.50	1	217.50	216.50	0	3,906	0.00%
2024/01/17	1	220.00	0	0.00	218.50	1	3,917	0.03%
2024/01/10	25	225.70	0	0.00	225.50	25	3,980	0.63%
2024/01/09	1	227.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	1	225.50	0	0.00	224.50	1	3,978	0.03%
2024/01/05	0.2	230.00	0	0.00	227.00	0.2	3,914	0.01%
2024/01/04	0.2	236.99	0	0.00	231.00	0.2	3,860	0.01%
2024/01/02	3	252.50	0	0.00	250.00	3	3,822	0.08%
2023/12/29	0	0.00	2	251.50	251.50	-2	3,818	-0.05%
2023/12/28	1	247.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	0.1	248.00	1	249.00	247.50	-0.9	3,883	-0.02%
2023/12/20	1	246.50	0	0.00	245.50	1	3,964	0.03%
2023/12/08	0.1	250.50	2	250.50	250.00	-2	4,443	-0.04%
2023/12/07	1	249.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	3	251.00	2	249.00	249.00	1	4,527	0.02%
2023/12/05	0	0.00	1	253.50	252.50	-1	4,476	-0.02%
2023/12/04	2	245.00	1	249.00	250.50	1	4,364	0.02%
2023/12/01	0	0.00	2	244.00	249.50	-2	4,269	-0.05%
2023/11/29	2	249.25	1	248.00	251.00	1	4,252	0.02%
2023/11/28	0	0.00	1.1	242.95	245.00	-1.1	4,208	-0.02%
2023/11/27	0	240.00	6	237.92	239.00	-6	4,170	-0.14%
2023/11/22	1	237.50	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%
2023/11/15	0	0.00	1	237.00	235.50	-1	4,240	-0.02%
2023/11/09	4	228.13	0	0.00	227.50	4	4,200	0.10%
2023/11/08	1	230.50	0	0.00	231.00	1	4,201	0.02%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0	237.00	1	237.00	237.00	-1	4,201	-0.02%
2023/11/03	4	234.25	0	0.00	232.50	4	4,199	0.10%
2023/11/02	12	244.00	1	244.00	243.00	11	4,130	0.27%
2023/10/31	0	0.00	12	237.50	236.00	-12	4,181	-0.29%
2023/10/30	0	0.00	3	234.00	232.00	-3	4,263	-0.07%
2023/10/27	1	232.50	1	232.50	233.50	0	4,309	0.00%
2023/10/26	1.1	232.00	0	0.00	229.00	1.1	4,322	0.02%
2023/10/24	2	236.75	0	0.00	238.00	2	4,327	0.05%
2023/10/20	1	240.00	0	0.00	239.50	1	4,398	0.02%
2023/10/19	0.1	243.00	0	0.00	242.50	0.1	4,421	0.00%
2023/10/17	0	0.00	1	257.50	255.50	-1	4,458	-0.02%
2023/10/13	1	257.00	0	0.00	257.00	1	4,789	0.02%
2023/10/12	2	258.00	0	0.00	256.50	2	4,835	0.04%
2023/10/11	0	0.00	3	259.17	260.00	-3	4,923	-0.06%
2023/10/06	4	254.88	0.1	254.00	251.50	3.9	5,040	0.08%
2023/09/20	6	263.75	0.1	267.00	260.50	6	5,100	0.12%
2023/09/19	0	0.00	2	274.25	271.00	-2	5,047	-0.04%
2023/09/18	2	272.75	1	272.50	272.50	1	4,983	0.02%
2023/09/15	1	268.00	14.2	267.96	272.00	-13.2	4,889	-0.27%
2023/09/14	2	257.50	3	257.50	259.00	-1	4,683	-0.02%
2023/09/13	1	257.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	1	257.50	6.1	257.50	260.50	-5.1	4,689	-0.11%
2023/09/11	0	0.00	6	251.00	251.00	-6	4,724	-0.13%
2023/09/08	3	246.67	1	250.00	249.00	2	4,791	0.04%
2023/09/07	0	250.50	1	251.50	250.00	-1	4,860	-0.02%
2023/09/05	1	248.00	0	0.00	248.00	1	4,945	0.02%
2023/09/01	2	243.00	0	0.00	243.00	2	5,138	0.04%
2023/08/25	3	233.50	0	0.00	231.00	3	5,489	0.05%
2023/08/24	0	0.00	3.1	240.68	239.50	-3.1	5,579	-0.06%
2023/08/18	0.2	231.00	0	0.00	231.00	0.2	6,247	0.00%
2023/08/10	3.1	244.21	3	241.00	238.50	0.1	6,828	0.00%
2023/08/08	1	246.00	0	0.00	245.00	1	6,867	0.01%
2023/08/07	8	251.94	4	253.75	250.50	4	6,877	0.06%
2023/08/04	7.2	250.90	6	253.25	252.50	1.2	6,923	0.02%
2023/08/02	2	252.75	0	0.00	251.50	2	7,040	0.03%
2023/08/01	2	253.50	4	250.00	249.50	-2	7,091	-0.03%
2023/07/31	9	251.39	8	248.00	248.00	1	7,135	0.01%
2023/07/28	1	254.50	1	254.00	254.50	0	7,229	0.00%
2023/07/27	0	0.00	0	251.50	250.00	0	7,271	0.00%
2023/07/26	2	255.75	1	255.00	254.50	1	7,344	0.01%
2023/07/25	6	261.08	4	263.38	258.00	2	7,480	0.03%
2023/07/24	0	263.00	1	262.50	261.50	-1	7,518	-0.01%
2023/07/21	3	259.17	0	0.00	258.00	3	7,599	0.04%
2023/07/20	1	267.50	0	0.00	267.00	1	7,689	0.01%
2023/07/19	13	271.65	12	273.08	266.50	1	7,723	0.01%
2023/07/18	15	269.23	19.1	272.72	275.50	-4	7,678	-0.05%
2023/07/17	0	0.00	8.2	263.33	262.50	-8.2	7,491	-0.11%
2023/07/14	0	0.00	1	267.00	266.00	-1	7,540	-0.01%
2023/07/13	2	268.49	2	264.50	264.50	0	7,468	0.00%
2023/07/12	7	253.00	1	254.00	254.50	6	7,352	0.08%
2023/07/10	0.1	244.00	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	3.1	248.32	0	0.00	246.50	3.1	7,447	0.04%
2023/07/04	3.1	263.50	0	0.00	262.00	3.1	7,334	0.04%
2023/07/03	5	266.50	5	269.20	270.00	0	7,384	0.00%
2023/06/29	2	262.50	0	0.00	262.50	2	7,637	0.03%
2023/06/27	1	268.00	0	0.00	268.50	1	7,779	0.01%
2023/06/26	2	276.25	3	274.50	275.00	-1	7,818	-0.01%
2023/06/21	8	280.81	4	279.38	278.00	4	8,025	0.05%
2023/06/19	1	278.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	278.50	0	0.00	279.50	1	8,322	0.01%
2023/06/15	4	283.00	2	282.00	281.00	2	8,296	0.02%
2023/06/14	4	294.87	6	294.75	293.50	-2	8,249	-0.02%
2023/06/13	1	291.00	3	293.00	293.00	-2	8,253	-0.02%
2023/06/09	6	281.58	6	282.25	284.50	0	8,308	0.00%
2023/06/08	6	282.25	2	281.00	282.00	4	8,401	0.05%
2023/06/07	4	288.76	3	291.00	290.00	1	8,463	0.01%
2023/06/06	12	299.17	10	297.00	296.50	2	8,514	0.02%
2023/06/05	11	305.45	12	306.29	305.00	-1	8,504	-0.01%
2023/06/02	13	304.69	15	304.83	308.00	-2	8,495	-0.02%
2023/06/01	8	299.19	8	300.81	298.50	0	8,464	0.00%
2023/05/31	18	298.50	16.1	300.16	303.00	2	8,667	0.02%
2023/05/30	4	296.25	6	295.25	294.00	-2	8,725	-0.02%
2023/05/29	4	301.75	0	0.00	302.50	4	8,686	0.05%
2023/05/26	17	306.76	23	305.43	303.00	-6	8,597	-0.07%
2023/05/25	5	305.00	8	303.81	302.50	-3	8,464	-0.04%
2023/05/24	1	292.00	3	290.50	292.00	-2	8,223	-0.02%
2023/05/23	8	283.13	12	285.33	289.00	-4	8,138	-0.05%
2023/05/22	5	282.70	1	281.50	281.50	4	8,079	0.05%
2023/05/19	0	288.50	6.1	291.96	293.00	-6.1	7,965	-0.08%
2023/05/18	20	290.77	22	287.00	285.50	-2	7,929	-0.03%
2023/05/17	21	288.60	18	290.17	286.50	3	7,927	0.04%
2023/05/16	26	288.10	27	289.89	288.50	-1	7,854	-0.01%
2023/05/15	9	281.44	4	282.13	281.00	5	7,773	0.06%
2023/05/12	8	279.56	9	283.17	287.00	-1	7,789	-0.01%
2023/05/11	3	281.83	1	282.50	278.00	2	7,758	0.03%
2023/05/10	16	283.81	16	283.38	282.50	0	7,761	0.00%
2023/05/09	27	285.09	26	285.81	287.50	1	7,767	0.01%
2023/05/08	17	282.41	15	284.27	281.00	2	7,773	0.03%
2023/05/05	9	275.56	13	277.27	277.50	-4	7,758	-0.05%
2023/05/04	15	269.37	11	269.68	272.50	4	7,857	0.05%
2023/05/03	9	277.94	12	275.46	276.00	-3	7,900	-0.04%
2023/05/02	14	276.46	19	278.50	277.50	-5	7,915	-0.06%
2023/04/28	37	274.27	32	275.44	274.50	5	7,942	0.06%
2023/04/27	11	264.73	8	266.06	266.50	3	7,815	0.04%
2023/04/26	7	258.79	8	264.13	269.00	-1	7,812	-0.01%
2023/04/25	12	263.42	12	266.29	258.00	0	7,838	0.00%
2023/04/24	7	259.07	8	260.56	268.50	-1	7,743	-0.01%
2023/04/21	6	260.67	5	260.70	260.00	1	7,734	0.01%
2023/04/20	6	256.83	6	257.33	255.00	0	7,732	0.00%
2023/04/19	10	257.90	10	260.30	254.00	0	7,858	0.00%
2023/04/18	9	264.28	8.1	265.04	263.00	0.9	7,907	0.01%
2023/04/17	0	0.00	1	261.50	264.50	-1	8,079	-0.01%
2023/04/13	2	270.00	2	265.00	264.00	0	8,265	0.00%
2023/04/12	1	273.00	0	0.00	274.50	1	8,201	0.01%
2023/04/10	21	273.12	23	273.52	275.50	-2	8,270	-0.02%
2023/04/07	6	274.75	4	274.50	274.00	2	8,272	0.02%
2023/04/06	2	274.49	0	0.00	274.50	2	8,283	0.02%
2023/03/31	8	282.56	6	284.42	283.00	2	8,310	0.02%
2023/03/30	15	278.57	14	278.96	281.00	1	8,315	0.01%
2023/03/29	5	272.50	5	274.30	272.00	0	8,478	0.00%
2023/03/28	13.1	277.10	16	277.03	273.50	-2.9	8,836	-0.03%
2023/03/27	8	281.94	11	284.41	285.50	-3	8,862	-0.03%
2023/03/24	5	285.70	5	284.80	286.50	0	9,014	0.00%
2023/03/23	16	277.94	17	278.12	280.50	-1	8,871	-0.01%
2023/03/22	22	275.25	121	274.71	275.50	-99	8,921	-1.11%	大賣/
2023/03/21	6	267.92	4	266.75	269.00	2	8,944	0.02%
2023/03/20	15	263.20	14	264.21	262.50	1	8,933	0.01%
2023/03/17	5	261.80	4	263.00	261.00	1	9,094	0.01%
2023/03/16	20	259.95	14	261.79	259.00	6	9,229	0.07%
2023/03/14	4	260.75	4	260.50	260.00	0	9,712	0.00%
2023/03/13	5	256.50	25	264.34	266.00	-20	9,889	-0.20%
2023/03/10	21	260.76	20	270.00	260.00	1	9,931	0.01%
2023/03/09	25	267.18	25	267.40	266.50	0	10,174	0.00%
2023/03/08	11	260.14	10	261.30	263.00	1	10,063	0.01%
2023/03/07	15	257.97	16	257.88	258.50	-1	10,084	-0.01%
2023/03/06	0	0.00	1	261.00	261.00	-1	10,128	-0.01%
2023/03/03	0	0.00	0	259.00	259.00	0	10,261	0.00%
2023/03/02	15	243.60	16	245.75	250.50	-1	10,165	-0.01%
2023/03/01	2	234.10	2	236.00	240.50	0	10,116	0.00%
2023/02/24	20	240.85	22	236.95	235.00	-2	10,158	-0.02%
2023/02/23	26	241.08	26	241.79	243.00	0	10,183	0.00%
2023/02/21	2	246.50	2	243.50	247.00	0	10,602	0.00%
2023/02/16	4	246.50	2.1	246.53	247.50	1.9	11,793	0.02%
2023/02/15	1	234.50	1	243.50	244.00	0	11,900	0.00%
2023/02/14	0	239.00	3	236.50	238.50	-3	11,952	-0.03%
2023/02/13	0.1	236.14	0	0.00	233.00	0.1	12,322	0.00%
2023/02/10	0	238.50	0	0.00	237.00	0	12,572	0.00%
2023/02/08	6	244.33	8	244.25	244.00	-2	12,976	-0.02%
2023/02/07	10	242.35	6	242.33	244.00	4	13,058	0.03%
2023/02/06	1	245.50	0	0.00	239.00	1	13,207	0.01%
2023/02/03	20	255.00	0	0.00	255.00	20	13,161	0.15%
2023/02/02	0	0.00	20	264.50	264.50	-20	13,207	-0.15%
2023/02/01	10	251.25	31	254.13	255.50	-21	13,225	-0.16%
2023/01/31	0	0.00	1	243.50	243.00	-1	13,197	-0.01%
2023/01/30	1	245.50	2	242.00	246.00	-1	13,404	-0.01%
2023/01/16	71	232.94	2	232.50	233.00	69	13,839	0.50%
2023/01/13	3	232.33	2	236.00	230.00	1	14,000	0.01%
2023/01/12	2	232.00	81	233.54	232.00	-79	14,152	-0.56%
2023/01/11	2	234.00	2	238.00	234.00	0	14,447	0.00%
2023/01/10	1	234.00	2	235.75	236.50	-1	14,660	-0.01%
2023/01/09	4	235.25	2	233.00	236.00	2	14,843	0.01%
2023/01/06	1	226.50	1	225.00	227.50	0	14,819	0.00%
2023/01/05	3	220.00	6	221.08	219.50	-3	14,815	-0.02%
2023/01/04	5	224.60	2	233.00	223.00	3	14,728	0.02%
2023/01/03	2	231.25	0	0.00	233.00	2	14,662	0.01%
2022/12/28	10	236.75	10	236.25	231.50	0	14,913	0.00%
2022/12/27	1	242.00	0	0.00	238.00	1	15,074	0.01%
2022/12/23	0	0.00	5	239.00	242.00	-5	15,276	-0.03%
2022/12/22	5	237.00	3	240.33	243.00	2	15,283	0.01%
2022/12/21	1	233.50	1	241.50	237.00	0	15,279	0.00%
2022/12/20	39	246.44	17	243.00	241.50	22	15,189	0.14%
2022/12/19	89	255.95	8	255.75	257.00	81	14,930	0.54%
2022/12/15	0	0.00	26	272.12	274.00	-26	14,757	-0.18%
2022/12/14	37	272.11	30	273.83	274.00	7	14,743	0.05%
2022/12/13	56	277.17	35	281.94	270.00	21	14,790	0.14%
2022/12/12	25	280.66	25	279.54	281.00	0	14,675	0.00%
2022/12/09	40	281.50	0	0.00	281.50	40	14,751	0.27%
2022/12/08	17	281.09	39	285.19	287.00	-22	14,641	-0.15%
2022/12/07	22	278.61	0	0.00	278.50	22	14,622	0.15%
2022/12/05	4	307.25	1	309.50	310.50	3	14,155	0.02%
2022/12/02	0	0.00	50	292.10	295.50	-50	13,957	-0.36%
2022/12/01	41	287.94	30.1	288.57	286.50	10.9	13,977	0.08%
2022/11/24	5	264.50	40	268.44	270.00	-35	13,891	-0.25%
2022/11/18	20	258.00	1	257.00	258.00	19	13,855	0.14%
2022/11/17	40	267.50	1	268.00	267.50	39	13,777	0.28%
2022/11/16	1	270.00	0	0.00	272.50	1	13,810	0.01%
2022/11/15	3	266.45	1	266.50	270.50	2	13,909	0.01%
2022/11/14	20	272.68	1	278.00	263.00	19	13,834	0.14%
2022/11/11	3	256.50	18.1	256.50	256.50	-15.1	13,368	-0.11%
2022/11/10	12	231.38	10	234.25	233.50	2	13,309	0.02%
2022/11/09	26	231.08	80	229.86	234.50	-54	13,340	-0.40%
2022/11/08	62	219.69	61	222.84	219.00	1	13,260	0.01%
2022/11/07	1	213.50	0	0.00	214.50	1	13,156	0.01%
2022/11/04	13	214.96	10	214.80	217.00	3	13,147	0.02%
2022/11/03	11	212.68	15	215.00	217.00	-4	12,958	-0.03%
2022/11/02	46	214.67	41	212.34	217.50	5	12,985	0.04%
2022/10/31	5	211.50	3	213.00	211.50	2	12,874	0.02%
2022/10/28	1	203.00	21	211.64	208.50	-20	12,879	-0.16%
2022/10/27	3	204.50	0	0.00	207.00	3	12,750	0.02%
2022/10/26	26	201.15	11	202.95	199.50	15	12,741	0.12%
2022/10/25	5	209.00	12	208.75	207.00	-7	12,665	-0.06%
2022/10/24	6	206.75	50	209.48	207.50	-44	12,654	-0.35%
2022/10/21	30	200.33	15	200.07	195.00	15	12,710	0.12%
2022/10/20	26	197.79	5	200.00	199.50	21	12,735	0.16%
2022/10/19	10	207.25	55.1	205.59	205.00	-45.1	12,665	-0.36%
2022/10/18	0	0.00	7	201.07	201.00	-7	12,497	-0.06%
2022/10/17	9.1	194.95	0	0.00	195.00	9.1	12,474	0.07%
2022/10/14	0	0.00	10	195.00	195.50	-10	12,509	-0.08%
2022/10/13	10	182.00	10	181.00	178.00	0	12,619	0.00%
2022/10/12	0	0.00	1	191.00	189.00	-1	12,571	-0.01%
2022/10/11	2	187.50	0	0.00	187.50	2	12,616	0.02%
2022/10/07	3	204.00	2	207.50	204.00	1	12,604	0.01%
2022/10/06	0	0.00	1	205.00	207.00	-1	12,628	-0.01%
2022/10/05	3	204.33	8	203.31	200.50	-5	12,668	-0.04%
2022/10/04	0	0.00	6	200.92	198.00	-6	12,570	-0.05%
2022/10/03	3	190.00	2	189.00	188.50	1	12,519	0.01%
2022/09/30	0	0.00	1	185.00	189.00	-1	12,630	-0.01%
2022/09/29	22	186.66	11	188.73	186.00	11	12,684	0.09%
2022/09/28	13	189.08	1	190.50	187.00	12	12,715	0.09%
2022/09/27	45	197.39	47	198.60	200.00	-2	12,759	-0.02%
2022/09/26	21	197.86	6	195.75	193.00	15	12,737	0.12%
2022/09/23	13	206.50	10	205.60	205.00	3	12,722	0.02%
2022/09/22	29	208.84	23	208.74	207.00	6	12,698	0.05%
2022/09/21	11	215.59	19	215.66	216.00	-8	12,641	-0.06%
2022/09/20	16.1	222.80	14	217.14	220.50	2.1	12,644	0.02%
2022/09/19	23	222.76	20	223.83	222.00	3	12,513	0.02%
2022/09/16	21	225.71	25	221.90	221.50	-4	12,492	-0.03%
2022/09/15	16	229.72	14	229.82	228.00	2	12,403	0.02%
2022/09/14	32	228.78	21	230.64	229.50	11	12,408	0.09%
2022/09/13	2	240.00	0	0.00	240.00	2	12,285	0.02%
2022/09/12	12	247.71	12	248.63	246.50	0	12,262	0.00%
2022/09/08	24	244.67	27	243.28	242.00	-3	12,336	-0.02%
2022/09/07	25	240.82	22	243.50	242.00	3	12,397	0.02%
2022/09/06	14	252.61	2	254.00	250.50	12	12,319	0.10%
2022/09/05	0	0.00	9	250.56	247.50	-9	12,305	-0.07%
2022/09/02	16	245.25	7	245.64	243.00	9	12,206	0.07%
2022/09/01	32	244.56	11	247.14	244.50	21	12,032	0.17%
2022/08/31	16	266.63	15	267.23	270.50	1	11,794	0.01%
2022/08/30	2	267.50	0	0.00	267.50	2	11,767	0.02%
2022/08/26	0	0.00	3	282.33	278.00	-3	11,605	-0.03%
2022/08/25	1	277.00	1	274.50	276.00	0	11,562	0.00%
2022/08/24	1	272.00	1	274.00	270.00	0	11,603	0.00%
2022/08/23	27	277.85	4	279.38	274.00	23	11,453	0.20%
2022/08/22	20	296.80	12	300.54	288.00	8	11,245	0.07%
2022/08/19	0.1	290.92	10	289.50	295.00	-9.9	10,925	-0.09%
2022/08/18	20	271.00	20.2	281.42	281.50	-0.2	10,763	0.00%
2022/08/17	2	278.00	2	282.50	278.00	0	10,705	0.00%
2022/08/16	6	278.83	2	282.25	277.00	4	10,591	0.04%
2022/08/15	12	278.50	47.1	279.38	282.00	-35.1	10,432	-0.34%
2022/08/12	0	0.00	2	258.50	261.50	-2	10,094	-0.02%
2022/08/11	3	254.00	7	255.86	254.00	-4	9,930	-0.04%
2022/08/10	3	245.50	0	0.00	245.50	3	9,778	0.03%
2022/08/09	0	0.00	1	250.00	249.00	-1	9,654	-0.01%
2022/08/05	3	244.00	0	0.00	244.00	3	9,468	0.03%
2022/08/04	2	234.50	1	231.50	234.50	1	9,353	0.01%
2022/08/01	1	231.00	5	241.20	243.50	-4	8,992	-0.04%
2022/07/29	0	0.00	1	244.50	240.50	-1	8,840	-0.01%
2022/07/28	13	240.08	12	238.75	238.50	1	8,673	0.01%
2022/07/27	5	262.50	5	264.50	263.50	0	8,248	0.00%
2022/07/26	20	256.98	0	0.00	254.50	20	7,993	0.25%
2022/07/25	31.1	272.53	7	279.07	272.00	24.1	7,811	0.31%
2022/07/22	13	284.92	30	280.15	278.50	-17	7,679	-0.22%
2022/07/21	13	276.31	47	276.53	282.00	-34	7,498	-0.45%
2022/07/20	18	265.86	128	267.30	266.50	-110	7,230	-1.52%	大賣/鉅額交易
2022/07/19	1	257.00	0	0.00	253.00	1	7,063	0.01%
2022/07/18	0.1	257.50	0	0.00	259.00	0.1	7,012	0.00%
2022/07/15	4	253.50	2	251.00	253.50	2	6,872	0.03%
2022/07/14	0	0.00	2	243.00	247.00	-2	6,744	-0.03%
2022/07/13	0	0.00	4	247.25	242.00	-4	6,583	-0.06%
2022/07/12	5	238.50	4	242.25	238.50	1	6,465	0.02%
2022/07/11	5	248.50	0	0.00	248.50	5	6,373	0.08%
2022/07/08	0	0.00	5	254.00	262.00	-5	6,216	-0.08%
2022/07/07	0	0.00	17	252.74	251.50	-17	5,992	-0.28%
2022/07/06	5	243.00	0	0.00	243.00	5	5,833	0.09%
2022/07/05	11	245.64	6	254.83	247.00	5	5,761	0.09%
2022/07/04	25	254.30	21	255.14	244.00	4	5,570	0.07%
2022/07/01	80.2	253.39	5	245.50	244.00	75.2	5,428	1.39%
2022/06/30	50	261.23	0	0.00	260.50	50	5,294	0.94%
2022/06/29	11	279.23	1	275.50	273.50	10	5,213	0.19%
2022/06/28	5	289.50	0	0.00	289.50	5	5,134	0.10%
2022/06/27	5	312.50	0.1	312.50	312.50	4.9	5,099	0.10%
2022/06/24	1	284.50	1	294.00	284.50	0	5,038	0.00%
2022/06/23	0	0.00	0	287.00	286.50	0	4,981	0.00%
2022/06/21	5	314.00	0	0.00	314.00	5	4,846	0.10%
2022/06/17	6	315.75	1	316.50	316.00	5	4,736	0.11%
2022/06/16	16	330.31	6	325.42	316.00	10	4,613	0.22%
2022/06/15	11.1	328.69	0	0.00	329.50	11.1	4,489	0.25%
2022/06/14	1	342.50	0	0.00	343.00	1	4,421	0.02%
2022/06/13	10.1	343.51	0	0.00	345.00	10.1	4,377	0.23%
2022/06/08	1	367.50	1	366.00	365.00	0	4,333	0.00%
2022/06/07	1	366.50	0	0.00	367.50	1	4,335	0.02%
2022/06/01	4	380.25	0	0.00	371.00	4	4,385	0.09%
2022/05/27	5	375.30	0	0.00	376.50	5	4,282	0.12%
2022/05/26	0	0.00	5	372.00	368.00	-5	4,372	-0.11%
2022/05/25	2	371.00	2	369.50	381.00	0	4,314	0.00%
2022/05/23	0	0.00	5	403.50	397.50	-5	4,195	-0.12%
2022/05/18	5	412.50	0	0.00	414.00	5	4,263	0.12%
2022/05/17	1	404.50	1	404.50	407.50	0	4,259	0.00%
2022/05/13	10	392.00	20	389.25	398.00	-10	4,277	-0.23%
2022/05/12	2	386.50	4	384.50	381.00	-2	4,265	-0.05%
2022/05/11	1	394.50	2	397.25	391.00	-1	4,229	-0.02%
2022/05/09	1	403.50	0	0.00	395.00	1	4,273	0.02%
2022/05/05	1	415.00	11	419.64	418.00	-10	4,332	-0.23%
2022/05/03	0	0.00	3	402.50	399.50	-3	4,350	-0.07%
2022/04/29	1	406.00	1	408.50	404.00	0	4,417	0.00%
2022/04/28	0	0.00	1	394.50	395.00	-1	4,424	-0.02%
2022/04/27	3	392.83	2	393.25	409.00	1	4,415	0.02%
2022/04/26	0.1	406.00	1	403.50	406.00	-0.9	4,382	-0.02%
2022/04/25	2	405.50	0	0.00	406.50	2	4,401	0.05%
2022/04/20	0	0.00	2	456.75	458.50	-2	4,406	-0.05%
2022/04/13	2	465.50	1	466.00	466.00	1	4,553	0.02%
2022/04/11	31	460.90	1	476.50	455.00	30	4,551	0.66%
2022/04/08	1	506.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	0	0.00	3	515.33	509.00	-3	4,488	-0.07%
2022/04/06	1	515.00	1	511.00	516.00	0	4,446	0.00%
2022/04/01	1	512.00	1	519.00	526.00	0	4,428	0.00%
2022/03/23	0	0.00	11	505.27	514.00	-11	4,439	-0.25%
2022/03/22	0	0.00	40	491.11	490.00	-40	4,435	-0.90%
2022/03/21	0	0.00	10	490.00	488.50	-10	4,483	-0.22%
2022/03/17	10	490.00	50	489.27	489.50	-40	4,508	-0.89%
2022/03/15	43	460.85	13	476.08	458.50	30	4,464	0.67%
2022/03/14	20	479.25	10	490.00	485.00	10	4,419	0.23%
2022/03/11	61	485.49	50	497.25	489.00	11	4,433	0.25%
2022/03/10	0	0.00	10	505.00	498.50	-10	4,467	-0.22%
2022/03/08	60	476.75	0	0.00	475.50	60	4,524	1.33%
2022/03/03	1	545.00	0	0.00	535.00	1	4,564	0.02%
2022/03/02	0	0.00	1	539.00	548.00	-1	4,631	-0.02%
2022/03/01	7	550.29	7	542.43	539.00	0	4,670	0.00%
2022/02/24	1	521.00	1	527.00	512.00	0	4,608	0.00%
2022/02/23	1	529.00	0	0.00	529.00	1	4,578	0.02%
2022/02/18	1	520.00	2	527.50	536.00	-1	4,626	-0.02%
2022/02/17	1	525.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	1	519.02	0	0.00	528.00	1	4,739	0.02%
2022/02/11	1	511.00	2	519.00	514.00	-1	5,001	-0.02%
2022/02/10	1	526.00	1	517.00	516.00	0	5,059	0.00%
2022/02/09	1	523.00	0	0.00	526.00	1	5,105	0.02%
2022/01/21	2	509.50	2	493.75	490.50	0	5,596	0.00%
2022/01/20	2	514.00	4	516.50	526.00	-2	5,627	-0.04%
2022/01/19	2	520.50	1	529.00	519.00	1	5,821	0.02%
2022/01/17	1	528.00	0	0.00	528.00	1	5,876	0.02%
2022/01/14	1	506.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	0	0.00	1	517.00	520.00	-1	6,018	-0.02%
2022/01/12	1	515.00	0	0.00	505.00	1	6,150	0.02%
2021/12/06	5	581.00	5	583.00	581.00	0	7,771	0.00%
2021/12/01	0	620.00	0	0.00	608.00	0	8,101	0.00%
2021/11/30	0	0.00	0	624.00	626.00	0	8,105	0.00%
2021/11/29	4	587.50	4	582.00	584.00	0	8,059	0.00%
2021/11/26	5	585.00	5	585.40	585.00	0	8,084	0.00%
2021/11/18	1	550.00	2	548.50	548.00	-1	8,499	-0.01%
2021/11/17	0	563.00	0	0.00	560.00	0	8,526	0.00%
2021/11/12	1	583.00	1	581.00	574.00	0	8,598	0.00%
2021/11/11	0	563.00	0	0.00	576.00	0	8,569	0.00%
2021/11/10	1	545.00	1	549.00	555.00	0	8,532	0.00%
2021/11/09	1	544.00	1	548.00	542.00	0	8,549	0.00%
2021/11/05	6	541.17	6	540.00	558.00	0	8,506	0.00%
2021/11/03	0	0.00	1	518.00	530.00	-1	8,376	-0.01%
2021/11/02	4	528.50	3	525.67	526.00	1	8,331	0.01%
2021/10/29	2	480.50	2	484.50	490.50	0	8,313	0.00%
2021/10/28	1	467.50	1	465.50	465.50	0	8,216	0.00%
2021/10/27	8	466.50	8	464.56	470.50	0	8,151	0.00%
2021/10/26	2	460.50	2	454.50	440.50	0	7,978	0.00%
2021/10/25	2	443.25	2	443.00	442.00	0	8,045	0.00%
2021/10/22	3	444.83	3	437.00	440.50	0	8,096	0.00%
2021/10/21	2	436.50	2	438.50	430.00	0	8,048	0.00%
2021/10/20	3	445.67	3	448.17	456.50	0	8,036	0.00%
2021/10/19	7	443.93	7	445.71	450.50	0	7,971	0.00%
2021/10/18	1	417.00	1	421.50	412.00	0	7,845	0.00%
2021/10/15	7	412.36	6	413.00	413.50	1	7,803	0.01%
2021/10/14	1	397.00	1	400.50	392.50	0	7,727	0.00%
2021/10/13	2	411.00	2	416.50	393.00	0	7,675	0.00%
2021/10/12	7	432.50	7	426.93	418.50	0	7,620	0.00%
2021/10/08	1	435.00	1	442.50	430.00	0	7,639	0.00%
2021/10/07	2	418.00	2	422.00	431.00	0	7,595	0.00%
2021/10/05	3	421.00	3	422.17	425.00	0	7,507	0.00%
2021/10/01	0	0.00	0	424.00	423.00	0	7,494	0.00%
2021/09/30	0	435.00	1	416.00	435.00	-1	7,545	-0.01%
2021/09/29	1	431.50	1	434.50	419.00	0	7,446	0.00%
2021/09/27	0	0.00	0	460.50	461.00	0	7,334	0.00%
2021/09/24	1	481.49	1	471.50	473.00	0	7,293	0.00%
2021/09/23	5	462.00	5	453.00	469.50	0	7,221	0.00%
2021/09/22	0	0.00	0	446.50	443.00	0	7,174	0.00%
2021/09/17	0	453.00	0	0.00	460.00	0	7,178	0.00%
2021/09/16	0	0.00	0	456.00	449.00	0	7,207	0.00%
2021/09/14	1	440.50	1	444.00	444.00	0	7,355	0.00%
2021/09/13	0	0.00	1	427.00	434.00	-1	7,539	-0.01%
2021/09/10	2	429.50	1	430.50	433.00	1	7,642	0.01%
2021/09/09	6	418.92	6	416.25	420.50	0	7,689	0.00%
2021/09/08	15	416.50	15	417.00	410.00	0	7,719	0.00%
2021/09/07	1	431.01	1	436.50	438.50	0	7,636	0.00%
2021/09/06	4	453.00	4	448.00	453.50	0	7,514	0.00%
2021/09/03	4	424.00	4	427.50	427.00	0	7,378	0.00%
2021/09/02	1	424.50	2	424.25	413.00	-1	7,455	-0.01%
2021/09/01	1	430.00	1	428.00	426.00	0	7,564	0.00%
2021/08/30	2	420.25	2.1	420.07	420.50	-0.1	7,856	0.00%
2021/08/27	0	0.00	2	405.97	413.00	-2	7,882	-0.03%
2021/08/25	0	383.75	0	0.00	387.50	0	7,950	0.00%
2021/08/24	1	392.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	1	377.50	387.00	-1	8,053	-0.01%
2021/08/20	0	370.00	0	0.00	365.00	0	8,070	0.00%
2021/08/18	7	364.14	6	351.33	373.50	1	8,165	0.01%
2021/08/13	0.1	384.00	0.1	389.00	380.00	0	8,408	0.00%
2021/08/11	1	395.00	0	0.00	385.00	1	8,478	0.01%
2021/08/09	1	408.00	0	0.00	402.50	1	9,021	0.01%
2021/08/06	1	416.50	1.1	411.91	416.00	-0.1	9,206	0.00%
2021/08/05	1.1	402.05	2	413.00	414.50	-0.9	9,399	-0.01%
2021/08/04	1	411.50	1	397.50	396.00	0	9,662	0.00%
2021/07/30	2	420.00	2	406.00	397.00	0	9,818	0.00%
2021/07/29	0	0.00	1	405.03	416.00	-1	9,932	-0.01%
2021/07/28	0	0.00	97	386.28	383.50	-97	9,954	-0.97%
2021/07/27	0	378.50	3	386.00	375.50	-3	10,059	-0.03%
2021/07/26	107	380.38	6	383.58	385.50	101	10,058	1.00%	大買/鉅額交易
2021/07/23	3.1	401.61	1	410.00	391.50	2.1	10,051	0.02%
2021/07/22	0	0.00	0.3	421.50	427.50	-0.3	10,131	0.00%
2021/07/20	0	0.00	2	421.75	418.50	-2	10,396	-0.02%
2021/07/19	2	428.25	1	434.00	420.00	1	10,432	0.01%
2021/07/13	0.1	418.00	0	0.00	420.00	0.1	10,581	0.00%
2021/07/09	0	0.00	0	427.00	418.00	0	10,783	0.00%
2021/07/08	1	426.00	1	419.50	419.00	0	10,861	0.00%
2021/07/07	7	429.14	7.1	430.86	424.50	-0.1	10,779	0.00%
2021/07/06	3	410.96	3	404.17	407.50	0	10,703	0.00%
2021/07/05	4	403.25	4	404.75	406.00	0	10,729	0.00%
2021/07/01	2	381.25	4	379.63	379.00	-2	10,827	-0.02%
2021/06/29	1	390.00	1	390.50	389.00	0	11,072	0.00%
2021/06/28	5	395.90	5	388.00	387.50	0	11,215	0.00%
2021/06/25	1	396.50	1	392.50	393.00	0	11,430	0.00%
2021/06/24	7	406.71	7	404.00	402.50	0	11,444	0.00%
2021/06/23	9.1	392.38	9.1	396.98	394.00	0	11,434	0.00%
2021/06/22	3	374.83	3	376.17	387.00	0	11,496	0.00%
2021/06/21	0.1	361.00	0	0.00	358.50	0.1	11,504	0.00%
2021/06/17	0	0.00	1	344.50	354.50	-1	11,625	-0.01%
2021/06/16	1	341.50	0	0.00	340.50	1	11,770	0.01%
2021/06/11	2	348.50	3	347.17	345.50	-1	12,086	-0.01%
2021/06/10	2	354.00	2	357.50	348.50	0	12,066	0.00%
2021/06/09	2	353.00	2	356.50	361.50	0	12,014	0.00%
2021/06/08	0	0.00	1	356.50	350.00	-1	12,086	-0.01%
2021/06/07	27	345.85	25	346.26	352.00	2	12,149	0.02%
2021/06/04	5	340.50	5	340.80	341.00	0	12,164	0.00%
2021/06/03	5	330.90	4	335.25	335.50	1	12,286	0.01%
2021/06/01	2	329.50	1	330.00	326.00	1	12,809	0.01%
2021/05/31	2	326.75	103	324.05	330.50	-101	12,903	-0.78%	大賣/鉅額交易
2021/05/28	101	316.65	0	0.00	313.00	101	12,973	0.78%	大買/鉅額交易
2021/05/27	13	308.88	11	312.95	318.00	2	13,120	0.02%
2021/05/26	3	318.00	2	319.50	318.00	1	13,659	0.01%
2021/05/25	10	327.85	10	329.40	323.00	0	13,888	0.00%
2021/05/24	5	316.10	6	318.67	322.50	-1	14,179	-0.01%
2021/05/21	2	309.50	2	309.50	315.00	0	14,241	0.00%
2021/05/20	0	0.00	2	298.75	292.00	-2	14,242	-0.01%
2021/05/19	7	314.36	7	310.64	303.50	0	14,320	0.00%
2021/05/18	5	313.10	4	311.13	310.00	1	14,420	0.01%
2021/05/17	13	296.42	20	293.30	302.00	-7	14,416	-0.05%
2021/05/14	11	297.82	11	296.82	290.00	0	14,577	0.00%
2021/05/13	11	285.14	5	282.40	283.50	6	14,722	0.04%
2021/05/12	1.2	269.43	5	272.00	268.50	-3.9	14,720	-0.03%
2021/05/11	1	284.00	2	280.00	279.50	-1	14,604	-0.01%
2021/05/10	2	320.25	0	0.00	307.00	2	14,629	0.01%
2021/05/07	0	0.00	2.1	315.01	318.00	-2.1	14,693	-0.01%
2021/05/06	0	0.00	2	302.50	305.00	-2	14,811	-0.01%
2021/05/05	5	301.60	4	306.38	289.00	1	14,962	0.01%
2021/05/04	0	0.00	1	307.50	308.00	-1	15,155	-0.01%
2021/05/03	2	300.00	0	0.00	298.50	2	15,361	0.01%
2021/04/29	2	320.50	2	316.50	318.50	0	15,576	0.00%
2021/04/28	0	0.00	1	321.50	316.00	-1	15,722	-0.01%
2021/04/26	1.1	308.57	0	0.00	305.50	1.1	15,604	0.01%
2021/04/23	2	323.75	2	322.50	324.50	0	15,471	0.00%
2021/04/22	0	0.00	1	324.50	315.50	-1	15,551	-0.01%
2021/04/21	8	323.31	8	316.69	316.00	0	15,609	0.00%
2021/04/20	1	320.50	1	321.50	320.50	0	15,797	0.00%
2021/04/19	0	328.13	0.1	323.00	319.50	-0.1	15,976	0.00%
2021/04/15	2.1	322.67	3	328.00	341.50	-0.9	16,156	-0.01%
2021/04/14	0	0.00	1	313.50	315.50	-1	16,343	-0.01%
2021/04/09	1	341.50	1	337.00	334.50	0	17,408	0.00%
2021/04/07	2	345.75	2	339.75	340.50	0	17,676	0.00%
2021/04/06	1	356.00	0	0.00	351.00	1	17,697	0.01%
2021/04/01	0	0.00	1	363.00	351.50	-1	17,728	-0.01%
2021/03/31	2	350.00	0	0.00	354.00	2	17,659	0.01%
2021/03/30	1	348.00	3	351.00	356.00	-2	17,607	-0.01%
2021/03/29	2	339.00	0	0.00	332.00	2	17,594	0.01%
2021/03/26	1	324.50	2	336.50	335.50	-1	17,648	-0.01%
2021/03/25	1	322.00	1	322.50	318.00	0	17,696	0.00%
2021/03/24	3	323.83	3	326.83	326.00	0	17,729	0.00%
2021/03/23	4	317.25	7	319.14	305.50	-3	17,862	-0.02%
2021/03/22	4	305.25	2	305.25	306.50	2	17,897	0.01%
2021/03/19	2	312.50	2	302.00	307.00	0	18,207	0.00%
2021/03/18	4	307.50	4	308.13	312.50	0	18,415	0.00%
2021/03/17	1	298.00	1	297.00	299.00	0	19,046	0.00%
2021/03/16	4	298.00	4	294.88	293.50	0	19,039	0.00%
2021/03/15	0	0.00	2	296.50	296.00	-2	19,156	-0.01%
2021/03/12	6	302.17	4	293.50	292.00	2	19,332	0.01%
2021/03/11	1	291.00	1	293.00	293.00	0	19,290	0.00%
2021/03/10	3	282.33	3	283.83	283.50	0	19,312	0.00%
2021/03/09	3	275.17	3	277.17	273.50	0	19,378	0.00%
2021/03/08	6	289.00	6	293.00	279.50	0	19,323	0.00%
2021/03/05	24	293.90	24	287.81	295.00	0	19,253	0.00%
2021/03/03	0	0.00	1	280.50	280.50	-1	20,089	0.00%
2021/03/02	5	305.00	1	294.50	291.00	4	20,206	0.02%
2021/02/26	2	307.00	4	305.13	299.00	-2	20,621	-0.01%
2021/02/25	9	313.39	5	310.60	306.00	4	20,571	0.02%
2021/02/24	3	311.50	3	304.33	295.00	0	20,482	0.00%
2021/02/23	1	286.00	1	292.00	286.00	0	20,111	0.00%
2021/02/22	5	294.90	2	293.00	294.50	3	20,077	0.01%
2021/02/18	0	0.00	1	291.50	288.00	-1	20,471	0.00%
2021/02/17	2	289.00	2	283.00	286.50	0	20,394	0.00%
2021/02/05	2	265.00	5	260.20	265.00	-3	20,323	-0.01%
2021/02/04	4	250.00	7	248.43	254.00	-3	20,022	-0.01%
2021/02/03	7	245.21	7	247.14	243.50	0	19,998	0.00%
2021/02/02	3	244.00	2	243.50	246.00	1	20,266	0.00%
2021/02/01	0	0.00	6	226.08	233.00	-6	20,194	-0.03%
2021/01/28	3	236.83	3	238.50	236.00	0	20,453	0.00%
2021/01/27	3	242.50	3.1	246.06	248.00	-0.1	20,900	0.00%
2021/01/26	4	241.63	3	244.50	238.00	1	20,689	0.00%
2021/01/25	2	253.25	8	243.25	233.50	-6	20,465	-0.03%
2021/01/22	7	248.57	9	252.00	253.50	-2	20,285	-0.01%
2021/01/20	1	215.50	1	218.00	216.50	0	20,912	0.00%
2021/01/15	8	220.63	0	0.00	219.00	8	21,070	0.04%
2021/01/14	0	0.00	1	223.50	224.00	-1	21,183	0.00%
2021/01/13	1	221.50	2	226.75	220.00	-1	21,377	0.00%
2021/01/12	0	0.00	2	221.00	222.00	-2	21,255	-0.01%
2021/01/11	0	0.00	2	216.50	221.00	-2	21,231	-0.01%
2021/01/08	2	212.50	0	0.00	216.00	2	21,161	0.01%
2021/01/07	7	213.14	2	215.00	212.50	5	21,266	0.02%
2021/01/06	5	209.50	10	206.75	205.50	-5	21,103	-0.02%
2021/01/05	21	205.17	21	206.83	209.00	0	20,767	0.00%
2021/01/04	25	187.80	25	190.10	200.00	0	20,315	0.00%
2020/12/31	3	182.17	5	181.40	182.00	-2	20,417	-0.01%
2020/12/30	3	178.00	3	176.00	178.00	0	20,352	0.00%
2020/12/29	0	0.00	5	173.00	175.00	-5	20,296	-0.02%
2020/12/28	5	172.40	3	169.83	173.50	2	20,363	0.01%
2020/12/24	2	171.50	3	175.50	171.50	-1	20,704	0.00%
2020/12/23	3	177.17	2	174.75	176.50	1	21,025	0.00%
2020/12/22	17	171.85	15	172.30	170.00	2	21,244	0.01%
2020/12/21	1	168.50	1	170.50	177.00	0	21,463	0.00%
2020/12/17	24	180.35	24	177.71	176.50	0	21,487	0.00%
2020/12/16	11	179.86	9	177.39	176.50	2	21,308	0.01%
2020/12/15	2	180.75	2	178.00	174.50	0	21,169	0.00%
2020/12/14	11	182.00	18	181.06	186.00	-7	21,176	-0.03%
2020/12/11	39	188.82	42.2	185.37	173.50	-3.2	21,227	-0.02%
2020/12/10	6	179.17	7	178.50	178.00	-1	20,892	0.00%
2020/12/09	8	176.69	14	177.82	177.00	-6	20,964	-0.03%
2020/12/08	46	177.59	185	178.04	180.00	-139	21,114	-0.66%	大賣/鉅額交易
2020/12/07	2	172.50	3	172.67	172.50	-1	21,181	0.00%
2020/12/04	1	173.00	1	169.00	169.50	0	21,257	0.00%
2020/12/03	154.1	171.06	3	175.17	172.00	151.1	21,423	0.71%	大買/鉅額交易
2020/12/02	5	177.10	5	176.60	177.50	0	21,593	0.00%
2020/12/01	5	176.40	6	178.33	175.00	-1	21,832	0.00%
2020/11/30	10	177.65	9	177.06	181.00	1	22,146	0.00%
2020/11/27	9.1	170.40	6	169.17	171.00	3.1	22,106	0.01%
2020/11/26	8	161.06	15	156.03	165.00	-7	21,958	-0.03%
2020/11/25	11	150.86	3	151.17	150.00	8	21,831	0.04%
2020/11/24	17	149.71	19	150.13	152.50	-2	21,510	-0.01%
2020/11/23	5	139.50	4	140.38	139.00	1	21,122	0.00%
2020/11/20	3	137.67	13	137.58	138.00	-10	21,154	-0.05%
2020/11/18	10	140.50	0	0.00	140.50	10	22,024	0.05%
2020/11/17	3	146.17	4	140.75	144.00	-1	22,546	0.00%
2020/11/16	1	136.00	1	134.50	134.50	0	22,619	0.00%
2020/11/13	2	133.50	3	134.17	133.50	-1	23,023	0.00%
2020/11/12	5	131.50	14	132.00	133.00	-9	23,372	-0.04%
2020/11/11	17	130.59	23	132.24	130.00	-6	24,230	-0.02%
2020/11/10	17	130.26	2	128.00	131.00	15	24,580	0.06%
2020/11/09	2	125.50	2	129.00	125.50	0	24,922	0.00%
2020/11/06	5	127.20	9	130.06	126.50	-4	25,163	-0.02%
2020/11/05	3	127.67	4	126.38	127.50	-1	25,319	0.00%
2020/11/04	1	119.00	1	125.50	125.50	0	25,317	0.00%
2020/11/03	2	118.00	8	117.13	118.00	-6	24,845	-0.02%
2020/11/02	5	114.00	1	116.00	116.50	4	25,018	0.02%
2020/10/30	0	0.00	8	114.94	115.50	-8	25,649	-0.03%
2020/10/29	2	112.75	3	113.50	114.50	-1	25,690	0.00%
2020/10/28	13	113.62	7	113.00	111.00	6	25,271	0.02%
2020/10/27	5	117.70	0	0.00	121.00	5	24,968	0.02%
2020/10/26	2	120.50	1	119.50	119.00	1	25,251	0.00%
2020/10/23	2	121.00	5	122.50	121.00	-3	25,337	-0.01%
2020/10/22	7	121.43	3	123.17	121.50	4	25,415	0.02%
2020/10/20	3	130.00	3	127.83	130.00	0	25,065	0.00%
2020/10/19	2	126.50	2	126.00	126.50	0	25,132	0.00%
2020/10/16	4	125.50	2	128.50	124.50	2	25,702	0.01%
2020/10/14	2	127.50	3	124.33	127.50	-1	25,500	0.00%
2020/10/13	17	122.56	17	123.24	123.00	0	25,389	0.00%
2020/10/12	2	124.50	2	127.50	124.50	0	25,464	0.00%
2020/10/08	2	127.00	22	125.57	127.00	-20	25,504	-0.08%
2020/10/07	0	0.00	1	120.50	121.50	-1	25,230	0.00%
2020/10/06	2	121.50	2	121.00	121.50	0	25,325	0.00%
2020/10/05	9	117.94	8	118.44	119.50	1	25,291	0.00%
2020/09/30	23	116.13	23	116.76	118.00	0	25,190	0.00%
2020/09/29	13	117.85	12	117.63	116.00	1	25,088	0.00%
2020/09/28	5	122.40	1	119.50	120.50	4	24,889	0.02%
2020/09/25	22	118.00	12	117.96	113.00	10	24,582	0.04%
2020/09/24	16	124.22	10	120.00	119.50	6	24,484	0.02%
2020/09/23	2	128.00	2	128.50	128.00	0	24,310	0.00%
2020/09/22	7	127.71	12	130.92	127.00	-5	24,831	-0.02%
2020/09/21	12	131.29	7	133.57	130.00	5	24,943	0.02%
2020/09/17	3	135.33	10	134.85	136.00	-7	24,892	-0.03%
2020/09/16	14	132.82	7	132.50	133.00	7	24,713	0.03%
2020/09/15	2	129.50	5	130.10	129.50	-3	24,499	-0.01%
2020/09/14	2	125.50	3	125.00	125.50	-1	24,093	0.00%
2020/09/10	6	127.67	2	133.50	126.00	4	24,201	0.02%
2020/09/09	1	124.50	1	131.50	132.00	0	24,286	0.00%
2020/09/08	1	129.50	2	132.25	128.00	-1	24,190	0.00%
2020/09/07	6	128.67	4	133.25	126.50	2	24,242	0.01%
2020/09/04	11	138.95	10	136.50	136.50	1	24,763	0.00%
2020/09/03	10	138.90	11	137.50	138.00	-1	25,002	0.00%
2020/09/02	5	130.30	2	130.50	131.00	3	24,461	0.01%
2020/09/01	9	128.11	15	127.83	132.50	-6	23,928	-0.03%
2020/08/31	2	122.50	2	121.50	120.50	0	23,549	0.00%
2020/08/28	2	125.00	3	125.83	123.00	-1	23,383	0.00%
2020/08/27	3	130.00	8	131.19	129.00	-5	23,254	-0.02%
2020/08/26	9	130.33	10	131.45	131.00	-1	23,598	0.00%
2020/08/25	9	131.17	8	129.44	129.00	1	23,887	0.00%
2020/08/24	11	131.95	11	131.23	132.00	0	23,450	0.00%
2020/08/21	7	139.79	4	136.13	140.50	3	23,067	0.01%
2020/08/20	22	129.50	22	130.32	128.00	0	22,561	0.00%
2020/08/19	12	142.42	9	141.22	142.00	3	22,319	0.01%
2020/08/18	4	139.75	6	140.42	138.50	-2	22,087	-0.01%
2020/08/17	8	142.25	7	142.64	138.50	1	22,089	0.00%
2020/08/14	9	138.06	11.1	137.77	144.00	-2.1	21,462	-0.01%
2020/08/13	33	133.38	29	131.34	131.00	4	21,254	0.02%
2020/08/12	0	0.00	4.1	126.78	129.00	-4.1	21,126	-0.02%
2020/08/11	0	0.00	1	117.00	117.50	-1	20,834	0.00%
2020/08/10	6	118.33	10	118.55	120.00	-4	20,473	-0.02%
2020/08/07	9	114.89	8	115.19	113.50	1	20,183	0.00%
2020/08/06	3	117.83	1	119.50	118.50	2	20,065	0.01%
2020/08/05	20	113.78	26	117.33	116.00	-6	19,961	-0.03%
2020/08/04	0	0.00	0.2	111.50	111.50	-0.2	19,411	0.00%
2020/08/03	10	102.50	10	103.50	101.50	0	19,281	0.00%
2020/07/31	2	99.70	8	100.63	100.00	-6	19,193	-0.03%
2020/07/30	25	99.84	20	99.63	100.00	5	19,020	0.03%
2020/07/29	12	94.93	12	95.28	94.60	0	18,671	0.00%
2020/07/28	21	97.45	20	98.30	96.10	1	18,568	0.01%
2020/07/27	12	94.07	15	93.09	94.40	-3	18,413	-0.02%
2020/07/24	2	92.30	3	92.83	92.30	-1	18,529	-0.01%
2020/07/23	3	96.00	3	94.90	96.00	0	18,691	0.00%
2020/07/22	6	95.42	10	95.78	96.50	-4	18,608	-0.02%
2020/07/21	3	89.10	8	87.28	89.80	-5	17,942	-0.03%
2020/07/17	9	81.36	6	80.90	79.80	3	18,346	0.02%
2020/07/16	7	81.87	3	80.80	81.80	4	18,413	0.02%
2020/07/15	9	80.83	7	80.37	80.50	2	18,412	0.01%
2020/07/14	4	79.30	10	81.13	79.00	-6	18,485	-0.03%
2020/07/13	8	82.15	8	82.90	82.70	0	18,653	0.00%
2020/07/10	2	82.70	12	83.68	82.70	-10	18,846	-0.05%
2020/07/09	0	0.00	1	86.30	86.10	-1	19,015	-0.01%
2020/07/08	2	88.50	2	87.75	88.10	0	19,258	0.00%
2020/07/07	0	0.00	12	87.55	85.40	-12	19,298	-0.06%
2020/07/06	30	86.63	10	86.90	86.50	20	19,317	0.10%
2020/07/03	12	83.84	8	84.93	84.30	4	19,427	0.02%
2020/07/02	12	81.32	18	79.58	81.90	-6	19,400	-0.03%
2020/07/01	18	80.29	23	80.43	78.40	-5	19,314	-0.03%
2020/06/30	10	79.05	22	76.69	79.30	-12	18,858	-0.06%
2020/06/29	32	73.29	20	73.49	72.10	12	18,765	0.06%
2020/06/22	1	72.60	0	0.00	72.50	1	19,195	0.01%
2020/06/18	0	0.00	10	69.30	69.40	-10	19,140	-0.05%
2020/06/17	20	67.95	20	67.15	67.80	0	18,947	0.00%
2020/06/16	10	66.40	0	0.00	66.50	10	18,966	0.05%
2020/06/15	0	0.00	10	65.40	63.30	-10	18,702	-0.05%
2020/06/12	20	65.00	21	65.50	65.40	-1	18,726	-0.01%
2020/06/11	51	67.55	54	67.84	65.90	-3	18,425	-0.02%
2020/06/10	19	64.72	10	63.61	65.30	9	17,466	0.05%
2020/06/09	1	59.30	2	59.90	59.40	-1	16,885	-0.01%
2020/06/08	2	59.60	0	0.00	59.50	2	16,932	0.01%
2020/06/05	12	60.68	2	60.05	60.40	10	16,913	0.06%
2020/06/04	10	60.00	11	60.07	59.10	-1	16,812	-0.01%
2020/06/03	2	59.55	0	0.00	59.40	2	16,950	0.01%
2020/06/02	2	60.85	11	59.86	59.70	-9	16,883	-0.05%
2020/06/01	21	59.29	15	58.43	60.30	6	16,561	0.04%
2020/05/28	1	55.20	1	56.60	55.00	0	16,444	0.00%
2020/05/27	2	56.00	10	56.70	56.00	-8	16,532	-0.05%
2020/05/26	13	55.88	6	55.98	56.20	7	16,481	0.04%
2020/05/25	10	54.65	11	55.00	54.70	-1	16,235	-0.01%
2020/05/22	4	56.18	1	57.80	54.10	3	16,085	0.02%
2020/05/21	2	58.90	3	59.60	58.70	-1	15,936	-0.01%
2020/05/20	5	58.34	0	0.00	57.80	5	16,305	0.03%
2020/05/19	48	57.76	47	58.26	58.50	1	16,013	0.01%
2020/05/18	14	65.22	1	66.30	63.00	13	15,354	0.08%
2020/05/14	3	72.37	3	71.83	70.50	0	15,197	0.00%
2020/05/13	0	0.00	7	73.14	72.80	-7	15,197	-0.05%
2020/05/12	1	72.00	10	73.20	71.80	-9	15,159	-0.06%
2020/05/11	37	73.56	37	73.73	75.20	0	15,088	0.00%
2020/05/07	1	71.00	10	70.80	69.50	-9	14,955	-0.06%
2020/05/05	11	71.37	0	0.00	69.80	11	14,850	0.07%
2020/05/04	10	69.90	10	69.50	70.50	0	14,777	0.00%
2020/04/30	1	73.40	11	73.03	71.30	-10	14,741	-0.07%
2020/04/29	11	71.91	10	71.30	72.00	1	14,677	0.01%
2020/04/28	22	69.95	13	68.77	70.50	9	14,493	0.06%
2020/04/27	0	0.00	2	67.40	67.60	-2	14,229	-0.01%
2020/04/24	1	66.30	10	67.00	67.50	-9	14,120	-0.06%
2020/04/23	53	66.85	42	67.00	68.10	11	14,001	0.08%
2020/04/22	21	64.75	21	64.22	65.40	0	13,543	0.00%
2020/04/21	0	0.00	10	65.20	64.60	-10	13,417	-0.07%
2020/04/20	10	65.70	10	64.90	65.70	0	13,386	0.00%
2020/04/17	10	64.50	1	63.90	64.50	9	13,446	0.07%
2020/04/15	11	64.92	0	0.00	62.10	11	12,910	0.09%
2020/04/14	0	0.00	10	58.00	62.10	-10	12,508	-0.08%
2020/04/13	20	55.30	14	56.23	56.50	6	12,269	0.05%
2020/04/10	0	0.00	4	52.55	53.70	-4	11,965	-0.03%
2020/04/09	4	52.38	1	54.00	52.00	3	11,825	0.03%
2020/04/08	2	53.15	1	53.50	53.40	1	11,714	0.01%
2020/04/07	4	54.90	2	54.00	53.40	2	11,489	0.02%
2020/04/06	3	54.07	0	0.00	54.30	3	11,222	0.03%
2020/04/01	5	53.80	6	53.43	53.80	-1	11,126	-0.01%
2020/03/31	30	54.80	21	55.20	55.00	9	10,938	0.08%
2020/03/27	0	0.00	2	49.15	50.40	-2	10,329	-0.02%
2020/03/26	2	46.45	10	46.23	47.00	-8	9,955	-0.08%
2020/03/23	1	38.70	0	0.00	38.70	1	9,309	0.01%
2020/03/19	0	0.00	1	42.90	42.85	-1	8,913	-0.01%
2020/03/18	6	48.54	5	49.10	47.60	1	8,805	0.01%
2020/03/17	0	0.00	4	44.38	44.70	-4	8,584	-0.05%
2020/03/16	3	46.05	0	0.00	43.70	3	8,501	0.04%
2020/03/13	2	44.13	1	46.50	46.70	1	8,509	0.01%
2020/03/12	0	0.00	12	52.18	49.00	-12	8,368	-0.14%
2020/03/10	5	55.74	10	55.10	56.00	-5	8,218	-0.06%
2020/03/09	2	57.65	10	55.20	55.00	-8	8,085	-0.10%
2020/03/05	15	57.73	0	0.00	56.10	15	7,883	0.19%
2020/03/04	0	0.00	11	55.60	56.20	-11	7,683	-0.14%
2020/03/02	1	55.60	0	0.00	56.00	1	7,183	0.01%
2020/02/27	0	0.00	4	53.58	53.00	-4	6,883	-0.06%
2020/02/26	0	0.00	1	55.50	55.20	-1	6,724	-0.01%
2020/02/25	21	55.82	7	56.40	55.30	14	6,595	0.21%
2020/02/24	15	56.07	15	56.60	56.90	0	6,535	0.00%
2020/02/21	0	0.00	5	53.20	55.80	-5	6,145	-0.08%
2020/02/20	0	0.00	1	50.50	50.80	-1	5,405	-0.02%
2020/02/17	0	0.00	1	46.85	47.00	-1	5,213	-0.02%
2020/02/13	2	47.20	2	48.00	47.50	0	5,273	0.00%
2020/02/12	40	46.75	42	46.78	47.00	-2	5,269	-0.04%
2020/02/11	32	43.95	38	43.95	45.05	-6	5,299	-0.11%
2020/02/10	27	41.90	21	42.48	42.90	6	5,307	0.11%
2020/02/07	0	0.00	11	45.38	44.65	-11	5,235	-0.21%
2020/02/06	4	45.64	3	45.67	46.00	1	5,311	0.02%
2020/02/05	0	0.00	10	45.00	43.80	-10	5,383	-0.19%
2020/02/04	10	45.20	0	0.00	44.50	10	5,538	0.18%
2020/02/03	21	41.63	21	42.39	42.75	0	5,597	0.00%
2020/01/31	1	43.00	1	43.80	43.80	0	5,751	0.00%
2020/01/30	2	45.00	0	0.00	44.85	2	6,035	0.03%
2020/01/16	0	0.00	1	49.95	49.85	-1	6,636	-0.02%
2020/01/14	0	0.00	1	50.10	50.20	-1	7,827	-0.01%
2020/01/13	0	0.00	8	48.73	50.00	-8	7,701	-0.10%
2020/01/10	1	46.00	8	46.19	46.75	-7	7,519	-0.09%
2020/01/09	4	46.05	0	0.00	45.40	4	7,519	0.05%
2020/01/08	1	45.40	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	1	45.75	45.40	-1	7,872	-0.01%
2020/01/06	2	45.00	0	0.00	44.55	2	7,947	0.03%
2020/01/03	4	47.10	0	0.00	46.65	4	7,980	0.05%
2020/01/02	6	47.67	5	47.55	47.90	1	8,196	0.01%
2019/12/30	1	46.65	1	46.00	45.90	0	8,587	0.00%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	5	47.48	0	0.00	47.20	5	8,661	0.06%
2019/12/20	1	48.90	0	0.00	49.00	1	9,397	0.01%
2019/12/18	1	49.60	0	0.00	49.20	1	9,811	0.01%
2019/12/17	1	49.50	0	0.00	49.60	1	9,939	0.01%
2019/12/16	1	48.40	0	0.00	49.15	1	10,171	0.01%
2019/12/12	1	48.40	0	0.00	48.40	1	10,989	0.01%
2019/12/10	7	49.11	1	48.50	48.50	6	11,984	0.05%
2019/12/06	0	0.00	1	51.00	50.70	-1	11,936	-0.01%
2019/12/05	2	50.08	1	50.40	49.90	1	11,961	0.01%
2019/12/04	1	49.55	0	0.00	50.40	1	12,065	0.01%
2019/12/02	9	48.49	6	48.40	48.60	3	12,507	0.02%
2019/11/28	6	52.20	6	51.20	52.20	0	12,651	0.00%
2019/11/25	7	50.99	12	51.16	50.70	-5	12,732	-0.04%
2019/11/19	3	54.23	14	54.93	54.00	-11	12,980	-0.08%
2019/11/18	20	54.10	14	54.02	54.50	6	12,994	0.05%
2019/11/15	26	54.15	22	54.25	53.40	4	13,092	0.03%
2019/11/14	22	53.52	10	53.89	53.00	12	13,072	0.09%
2019/11/12	0	0.00	2	53.80	55.00	-2	13,217	-0.02%
2019/11/11	10	54.20	10	54.54	52.70	0	13,274	0.00%
2019/11/08	10	54.21	7	54.69	53.60	3	13,208	0.02%
2019/11/06	10	54.32	1	53.90	53.80	9	13,146	0.07%
2019/11/05	3	55.20	7	55.24	55.20	-4	13,168	-0.03%
2019/11/04	4	54.30	20	54.58	54.70	-16	13,186	-0.12%
2019/11/01	14	54.32	15	55.44	54.20	-1	13,132	-0.01%
2019/10/31	12	55.41	11	55.50	55.40	1	13,108	0.01%
2019/10/29	9	55.71	5	55.66	56.50	4	12,960	0.03%
2019/10/28	0	0.00	10	57.00	56.50	-10	12,829	-0.08%
2019/10/24	34	57.80	17	57.16	57.70	17	12,690	0.13%
2019/10/23	7	56.49	12	56.27	55.30	-5	12,416	-0.04%
2019/10/22	27	54.62	83	53.64	55.90	-56	12,379	-0.45%
2019/10/21	5	50.98	5	51.36	50.90	0	11,771	0.00%
2019/10/18	14	50.95	10	51.18	51.30	4	11,965	0.03%
2019/10/17	27	51.29	26	51.21	51.20	1	12,250	0.01%
2019/10/16	15	51.13	20	51.46	50.90	-5	12,597	-0.04%
2019/10/15	20	51.80	21	51.81	51.90	-1	12,432	-0.01%
2019/10/14	35	51.00	35	51.21	51.00	0	12,356	0.00%
2019/10/09	45	49.00	0	0.00	49.00	45	12,257	0.37%
2019/10/08	10	50.09	3	51.13	49.00	7	12,218	0.06%
2019/10/07	8	52.25	19	51.98	52.00	-11	12,094	-0.09%
2019/10/04	11	50.62	7	50.41	50.40	4	11,927	0.03%
2019/10/03	1	50.00	11	49.67	50.40	-10	11,969	-0.08%
2019/10/02	31	49.57	20	49.58	50.20	11	11,948	0.09%
2019/10/01	4	49.56	2	49.15	49.35	2	11,880	0.02%
2019/09/26	6	50.40	7	50.71	50.00	-1	11,732	-0.01%
2019/09/25	12	50.49	15	49.30	49.80	-3	11,662	-0.03%
2019/09/24	11	50.89	10	51.10	50.20	1	11,747	0.01%
2019/09/23	24	50.77	11	50.94	50.50	13	11,671	0.11%
2019/09/20	1	49.05	0	0.00	49.55	1	11,584	0.01%
2019/09/18	10	49.35	10	49.17	49.85	0	11,286	0.00%
2019/09/17	31	47.57	21	48.17	48.80	10	10,971	0.09%
2019/09/16	2	43.78	28	45.49	47.30	-26	10,652	-0.24%
2019/09/12	25	43.31	13	43.10	43.80	12	10,271	0.12%
2019/09/09	1	41.25	0	0.00	41.05	1	10,795	0.01%
2019/09/06	1	41.85	21	43.53	42.10	-20	10,828	-0.18%
2019/09/05	50	42.50	40	42.47	42.80	10	10,905	0.09%
2019/09/04	20	41.98	10	41.85	42.00	10	11,021	0.09%
2019/09/03	22	42.56	20	42.43	40.75	2	11,207	0.02%
2019/09/02	0	0.00	51	41.47	41.50	-51	11,119	-0.46%
2019/08/30	1	40.30	0	0.00	40.30	1	11,103	0.01%
2019/08/23	50	41.45	15	42.15	41.70	35	11,441	0.31%
2019/08/22	31	42.25	16	42.70	42.10	15	11,611	0.13%
2019/08/19	0	0.00	1	41.45	41.45	-1	12,021	-0.01%
2019/08/14	10	42.15	10	41.63	41.10	0	12,382	0.00%
2019/08/12	21	40.41	20	40.20	40.55	1	12,470	0.01%
2019/08/07	2	38.40	0	0.00	38.20	2	12,443	0.02%
2019/08/06	5	36.95	1	39.40	39.75	4	12,402	0.03%
2019/08/05	0	0.00	1	38.85	38.25	-1	12,331	-0.01%
2019/08/01	0	0.00	2	41.10	40.85	-2	12,300	-0.02%
2019/07/31	4	42.50	4	42.00	42.50	0	12,306	0.00%
2019/07/30	12	41.99	11	43.54	42.00	1	12,355	0.01%
2019/07/26	0	0.00	5	44.30	44.25	-5	12,174	-0.04%
2019/07/25	5	44.40	1	44.40	44.40	4	12,142	0.03%
2019/07/24	2	45.00	4	43.69	45.00	-2	12,018	-0.02%
2019/07/23	24	41.99	24	41.75	41.75	0	11,824	0.00%
2019/07/22	8	41.70	8	41.80	41.70	0	11,745	0.00%
2019/07/19	111	41.00	119	40.64	41.00	-8	11,591	-0.07%	大買/大賣/
2019/07/18	199	40.14	187	40.66	39.80	12	11,394	0.11%	大買/大賣/
2019/07/16	2	39.65	3	39.55	39.65	-1	11,312	-0.01%
2019/07/15	8	38.95	0	0.00	39.50	8	11,537	0.07%
2019/07/12	31	39.54	39	39.55	39.60	-8	11,601	-0.07%
2019/07/11	19	39.33	20	39.31	39.70	-1	11,686	-0.01%
2019/07/10	2	38.73	1	38.30	38.65	1	11,659	0.01%
2019/07/04	2	41.60	21	42.21	41.55	-19	11,545	-0.16%
2019/07/03	25	41.65	26	43.13	41.65	-1	11,665	-0.01%
2019/07/02	20	43.15	10	43.37	43.15	10	11,684	0.09%
2019/07/01	10	43.25	1	43.05	43.25	9	11,679	0.08%
2019/06/28	0	0.00	10	39.46	39.35	-10	11,664	-0.09%
2019/06/27	20	39.83	10	39.45	39.55	10	11,856	0.08%
2019/06/26	10	38.00	10	38.40	38.75	0	11,962	0.00%
2019/06/25	10	39.10	10	39.00	38.50	0	12,158	0.00%
2019/06/24	0	0.00	10	38.55	39.10	-10	12,282	-0.08%
2019/06/21	10	38.20	5	39.45	38.20	5	12,487	0.04%
2019/06/20	60	39.25	70	38.70	38.70	-10	12,545	-0.08%
2019/06/19	31	39.00	21	39.14	39.35	10	12,462	0.08%
2019/06/18	7	35.80	1	36.00	36.15	6	12,064	0.05%
2019/06/17	11	37.39	11	37.65	36.95	0	12,255	0.00%
2019/06/14	12	36.94	11	37.27	36.50	1	12,161	0.01%
2019/06/13	10	37.15	20	37.70	37.35	-10	12,247	-0.08%
2019/06/12	41	37.71	60	37.82	37.75	-19	12,018	-0.16%
2019/06/11	370	36.18	337	37.48	37.50	33	11,473	0.29%	大買/大賣/
2019/05/27	2	30.45	0	0.00	29.80	2	10,423	0.02%
2019/05/24	0	0.00	10	31.85	31.25	-10	10,197	-0.10%
2019/05/22	3	36.35	0	0.00	36.05	3	9,712	0.03%
2019/05/21	7	37.57	0	0.00	38.00	7	9,665	0.07%
2019/05/20	0	0.00	1	38.10	38.15	-1	9,561	-0.01%
2019/05/17	2	40.58	0	0.00	40.60	2	9,478	0.02%
2019/05/16	20	46.28	30	46.42	45.00	-10	9,380	-0.11%
2019/05/15	10	46.80	0	0.00	46.80	10	9,431	0.11%
2019/05/08	1	49.00	0	0.00	48.70	1	9,379	0.01%
2019/05/06	1	43.80	0	0.00	43.80	1	9,223	0.01%
2019/04/29	10	44.70	10	44.49	45.40	0	9,332	0.00%
2019/04/26	1	49.50	0	0.00	48.70	1	9,300	0.01%
2019/04/25	1	51.10	0	0.00	51.60	1	9,427	0.01%
2019/04/22	0	0.00	25	54.82	53.80	-25	9,309	-0.27%
2019/04/19	21	52.00	8	51.35	52.00	13	9,170	0.14%
2019/04/15	2	47.15	0	0.00	47.05	2	8,857	0.02%
2019/04/10	0	0.00	6	47.00	47.95	-6	8,944	-0.07%
2019/04/08	10	50.00	1	50.20	51.10	9	8,932	0.10%
2019/04/03	7	47.86	0	0.00	49.20	7	8,974	0.08%
2019/04/02	1	45.60	3	48.35	48.30	-2	9,024	-0.02%
2019/04/01	1	45.90	0	0.00	45.00	1	8,933	0.01%
2019/03/28	0	0.00	1	45.35	45.80	-1	8,632	-0.01%
2019/03/27	0	0.00	1	44.00	44.00	-1	8,607	-0.01%
2019/03/26	0	0.00	20	41.85	41.50	-20	8,614	-0.23%
2019/03/25	20	42.60	20	42.38	43.35	0	8,492	0.00%
2019/03/22	2	43.83	32	43.27	44.20	-30	8,623	-0.35%
2019/03/21	25	42.12	10	42.20	42.15	15	8,721	0.17%
2019/03/20	35	41.54	39	41.54	42.00	-4	8,977	-0.04%
2019/03/19	1	39.90	0	0.00	39.90	1	9,202	0.01%
2019/03/18	15	38.87	2	39.58	39.30	13	9,650	0.13%
2019/03/15	3	37.35	0	0.00	37.25	3	10,059	0.03%
2019/03/14	3	36.65	0	0.00	36.90	3	10,311	0.03%
2019/03/11	3	36.90	0	0.00	36.70	3	11,032	0.03%
2019/03/05	0	0.00	1	38.35	38.15	-1	12,156	-0.01%
2019/03/04	0	0.00	5	38.05	38.70	-5	12,150	-0.04%
2019/02/26	1	37.90	1	38.80	38.50	0	12,076	0.00%
2019/02/22	0	0.00	10	36.20	36.05	-10	11,864	-0.08%
2019/02/21	12	36.90	3	37.27	36.85	9	11,862	0.08%
2019/02/20	3	38.90	5	38.80	37.90	-2	11,865	-0.02%
2019/02/12	6	38.78	0	0.00	39.00	6	12,034	0.05%
2019/01/28	10	36.80	10	36.40	36.20	0	12,095	0.00%
2019/01/22	1	34.80	0	0.00	35.20	1	11,962	0.01%
2019/01/17	5	35.10	5	35.85	35.55	0	11,648	0.00%
2019/01/15	5	34.30	5	34.50	34.50	0	11,490	0.00%
2018/12/25	1	35.65	0	0.00	35.15	1	10,571	0.01%
2018/12/21	10	34.53	10	34.90	36.30	0	10,278	0.00%
2018/12/19	0	0.00	15	35.35	35.10	-15	9,975	-0.15%
2018/12/18	0	0.00	16	36.19	36.30	-16	9,811	-0.16%
2018/12/17	23	37.43	21	37.00	37.35	2	9,706	0.02%
2018/12/14	23	36.67	43	36.55	37.20	-20	9,423	-0.21%
2018/12/13	41	38.08	11	38.04	37.75	30	9,117	0.33%
2018/12/12	30	40.48	21	40.23	39.65	9	8,849	0.10%
2018/12/11	32	38.78	43	38.95	40.00	-11	8,632	-0.13%
2018/12/10	33	36.94	18	38.18	36.40	15	8,376	0.18%
2018/12/07	16	35.19	10	35.65	35.75	6	8,035	0.07%
2018/12/06	5	34.65	5	32.55	32.50	0	7,826	0.00%
2018/12/04	10	34.50	0	0.00	34.15	10	7,604	0.13%
2018/12/03	20	31.80	20	32.47	33.45	0	7,323	0.00%
2018/11/30	140	30.49	140	30.99	30.45	0	7,115	0.00%	大買/大賣/
2018/11/29	335	31.89	339	31.76	30.00	-4	7,093	-0.06%	大買/大賣/
2018/11/27	4	30.25	0	0.00	30.20	4	6,545	0.06%
2018/11/23	6	30.30	6	30.13	29.80	0	6,370	0.00%
2018/11/19	5	30.80	6	30.92	31.00	-1	6,184	-0.02%
2018/11/13	1	30.90	0	0.00	31.10	1	5,631	0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/10/19	1	24.70	0	0.00	24.50	1	4,910	0.02%
2018/10/16	0	0.00	1	24.40	24.75	-1	4,770	-0.02%
2018/10/08	1	28.00	10	26.85	26.80	-9	4,491	-0.20%
2018/10/05	1	28.00	1	28.90	28.80	0	4,394	0.00%
2018/10/03	0	0.00	4	30.75	30.85	-4	4,247	-0.09%
2018/09/28	4	29.98	0	0.00	30.05	4	4,025	0.10%
2018/09/27	3	29.00	3	29.25	29.40	0	3,937	0.00%
2018/09/21	2	31.70	0	0.00	31.15	2	3,712	0.05%
2018/09/20	0	0.00	10	32.14	32.00	-10	3,638	-0.27%
2018/09/19	2	33.50	0	0.00	32.90	2	3,554	0.06%
2018/09/18	3	33.20	4	33.90	33.00	-1	3,551	-0.03%
2018/09/17	35	34.65	21	34.12	34.30	14	3,421	0.41%
2018/09/14	4	33.93	3	33.42	34.00	1	3,060	0.03%
2018/09/13	9	32.96	7	32.92	32.60	2	2,683	0.07%
2018/09/12	20	31.00	20	31.13	31.15	0	2,380	0.00%
2018/09/11	0	0.00	1	31.30	31.30	-1	2,317	-0.04%
2018/09/05	0	0.00	8	31.22	32.50	-8	1,849	-0.43%
2018/09/03	6	30.06	0	0.00	28.60	6	1,556	0.39%
2018/08/15	0	0.00	10	30.20	30.20	-10	1,407	-0.71%
2018/08/14	0	0.00	1	29.70	29.80	-1	1,355	-0.07%
2018/08/09	1	28.50	0	0.00	28.25	1	1,210	0.08%
2018/06/04	0	0.00	1	26.90	26.75	-1	2,999	-0.03%
2018/05/24	1	26.35	0	0.00	26.30	1	3,823	0.03%
2018/04/17	4	29.70	0	0.00	29.50	4	3,946	0.10%
2018/04/16	4	30.85	0	0.00	31.05	4	3,917	0.10%
2018/04/11	5	31.12	0	0.00	30.70	5	3,869	0.13%
2018/03/30	0	0.00	0.2	33.70	33.70	-0.2	3,724	-0.01%
2018/03/29	5	34.00	21	34.44	35.70	-16	3,609	-0.44%
2018/03/27	2	32.78	2	32.70	32.70	0	3,386	0.00%
2018/03/20	0	0.00	2	31.80	31.70	-2	3,160	-0.06%
2018/03/19	2	31.10	0	0.00	31.50	2	3,129	0.06%
2018/03/08	2	31.90	0	0.00	34.30	2	2,367	0.08%
2018/03/06	17	33.25	14	32.72	33.20	3	1,914	0.16%
2018/03/05	5	31.40	2	32.75	32.65	3	1,688	0.18%
2018/03/02	0	0.00	14	30.48	29.90	-14	1,423	-0.98%
2018/03/01	6	29.09	0	0.00	30.40	6	1,289	0.47%
2018/02/27	15	27.65	0	0.00	27.70	15	1,189	1.26%
2018/02/09	8	24.84	8	25.05	25.10	0	1,123	0.00%
2018/02/07	0	0.00	4	26.00	25.55	-4	1,143	-0.35%
2018/02/06	12	25.44	9	25.63	25.40	3	1,152	0.26%
2018/02/01	0	0.00	29	26.50	26.80	-29	1,173	-2.47%
2018/01/31	47	26.22	18	26.37	26.20	29	1,257	2.31%
2018/01/30	4	26.30	20	26.67	26.45	-16	1,263	-1.27%
2018/01/29	0	0.00	15	26.34	26.40	-15	1,255	-1.19%
2018/01/26	12	25.87	12	26.05	26.05	0	1,262	0.00%
2018/01/25	0	0.00	1	26.10	25.90	-1	1,277	-0.08%
2018/01/24	34	25.99	30	26.19	26.00	4	1,317	0.30%
2018/01/23	12	26.08	0	0.00	26.10	12	1,326	0.90%
2018/01/19	16	26.50	0	0.00	26.40	16	1,446	1.11%
2018/01/17	4	26.60	4	26.75	27.05	0	1,779	0.00%
2018/01/12	0	0.00	2	28.05	27.65	-2	1,710	-0.12%
2018/01/11	0	0.00	24	26.40	26.55	-24	1,627	-1.47%
2018/01/10	0	0.00	2	26.50	26.30	-2	1,618	-0.12%
2018/01/09	0	0.00	20	26.61	26.45	-20	1,611	-1.24%
2018/01/08	46	26.40	0	0.00	26.40	46	1,601	2.87%
2018/01/04	6	26.68	0	0.00	26.60	6	1,586	0.38%
2018/01/03	30	26.75	21	26.90	26.90	9	1,579	0.57%
2018/01/02	0	0.00	7	26.16	27.25	-7	1,559	-0.45%