南電 (8046)-富邦-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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－富邦-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

富邦-台中券商分點個股進出
富邦-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
2024/11/22	0	125.50	6	127.00	125.00	-6	2,045	-0.29%
2024/11/21	0	0.00	1	127.00	126.50	-1	2,075	-0.05%
2024/11/20	0	0.00	1	126.00	126.00	-1	2,142	-0.05%
2024/11/18	0	123.50	0	0.00	124.00	0	2,131	0.00%
2024/11/15	1	123.94	0	0.00	121.50	1	2,124	0.05%
2024/11/14	0	121.50	0	0.00	121.00	0	2,127	0.00%
2024/11/13	13.4	123.92	0	0.00	124.00	13.4	2,123	0.63%
2024/11/12	0	125.17	0	0.00	124.00	0	2,141	0.00%
2024/11/08	12	130.33	10	131.50	129.50	2	2,155	0.09%
2024/11/07	2.2	128.51	2	130.01	132.00	0.2	2,154	0.01%
2024/11/06	7	124.29	0	125.00	124.50	7	2,153	0.32%
2024/11/04	4	126.00	3	125.00	124.50	1	2,268	0.04%
2024/11/01	3	129.67	2	129.50	131.50	1	2,305	0.04%
2024/10/30	1	131.50	3	133.33	133.00	-2	2,399	-0.08%
2024/10/29	2.2	131.02	1	130.00	130.00	1.2	2,432	0.05%
2024/10/28	1	134.50	5	135.50	136.00	-4	2,445	-0.16%
2024/10/25	0.1	137.50	0	0.00	136.00	0.1	2,545	0.00%
2024/10/24	2	139.00	1	137.50	137.00	1	2,585	0.04%
2024/10/23	1	140.00	2	140.25	140.50	-1	2,613	-0.04%
2024/10/22	9	140.94	2	140.01	140.50	7	2,631	0.27%
2024/10/21	4	138.50	3	138.50	138.00	1	2,608	0.04%
2024/10/18	7	135.00	4	134.00	133.50	3	2,654	0.11%
2024/10/17	2	137.00	0	0.00	136.50	2	2,735	0.07%
2024/10/16	2	134.50	2	135.50	135.50	0	2,964	0.00%
2024/10/15	0	0.00	0.1	137.50	137.00	-0.1	3,038	0.00%
2024/10/14	0	136.00	0	0.00	136.50	0	3,100	0.00%
2024/10/11	0.1	135.00	1	135.00	134.50	-0.9	3,255	-0.03%
2024/10/09	27.1	135.81	1	136.50	135.00	26.1	3,431	0.76%
2024/10/08	4	136.13	3	136.50	136.50	1	3,460	0.03%
2024/10/07	0	0.00	4	141.00	141.50	-4	3,480	-0.11%
2024/10/04	2	138.50	2	138.50	136.50	0	3,481	0.00%
2024/09/30	1	143.00	5	143.00	142.50	-4	3,486	-0.11%
2024/09/27	3	142.50	9	143.17	142.50	-6	3,532	-0.17%
2024/09/26	0	0.00	5	141.00	138.50	-5	3,541	-0.14%
2024/09/25	6	141.00	2	140.25	139.00	4	3,567	0.11%
2024/09/24	2	138.50	3	138.67	138.00	-1	3,581	-0.03%
2024/09/23	3	139.17	7.1	138.29	140.00	-4.1	3,650	-0.11%
2024/09/20	2.1	137.76	2.2	137.36	137.00	-0.1	3,711	0.00%
2024/09/19	1.1	134.94	4	135.25	135.00	-2.9	3,769	-0.08%
2024/09/18	0	0.00	5	133.00	133.00	-5	3,834	-0.13%
2024/09/16	0.1	136.50	0	0.00	133.00	0.1	3,879	0.00%
2024/09/13	2.1	130.67	13.8	132.34	134.00	-11.7	3,883	-0.30%
2024/09/12	0.1	127.50	0	0.00	127.50	0.1	3,913	0.00%
2024/09/11	5.1	123.01	0	0.00	123.00	5.1	3,931	0.13%
2024/09/10	0.2	122.76	0.2	122.00	122.00	0	3,937	0.00%
2024/09/06	0.1	129.43	2	128.00	127.50	-1.9	3,941	-0.05%
2024/09/05	2	131.00	6	131.83	128.00	-4	3,961	-0.10%
2024/09/04	17.6	133.54	6	132.75	130.00	11.6	3,962	0.29%
2024/09/03	0	145.05	0	0.00	142.00	0	3,926	0.00%
2024/09/02	1	148.00	0	0.00	146.50	1	3,941	0.03%
2024/08/30	2	149.50	0	0.00	147.00	2	4,008	0.05%
2024/08/29	1	146.06	1	146.50	147.00	0	4,010	0.00%
2024/08/28	0	146.00	0	0.00	145.50	0	4,012	0.00%
2024/08/27	0.2	146.22	0	0.00	147.00	0.2	4,402	0.00%
2024/08/26	1	149.00	4	151.00	149.00	-3	4,419	-0.07%
2024/08/23	2	146.26	0	0.00	147.00	2	4,616	0.04%
2024/08/22	3	150.33	1	152.00	150.50	2	4,657	0.04%
2024/08/21	0	0.00	1	149.00	147.50	-1	4,591	-0.02%
2024/08/20	0.2	149.58	2	149.75	148.50	-1.8	4,598	-0.04%
2024/08/19	0	148.36	1	148.00	148.00	-1	4,629	-0.02%
2024/08/16	5	149.30	13	148.96	148.50	-8	4,633	-0.17%
2024/08/14	1	148.01	1.2	147.07	148.50	-0.1	4,632	0.00%
2024/08/13	2	146.00	2	145.75	145.00	0	4,636	0.00%
2024/08/12	1	146.50	5	146.50	147.50	-4	4,658	-0.09%
2024/08/09	0	0.00	10.1	142.75	141.50	-10.1	4,718	-0.21%
2024/08/08	0	139.50	0	0.00	138.50	0	4,708	0.00%
2024/08/07	3	142.83	7	143.79	143.00	-4	4,681	-0.09%
2024/08/06	4.1	137.96	250	137.34	140.50	-245.9	4,628	-5.31%	大賣/鉅額交易
2024/08/05	3.4	140.55	5	141.00	140.50	-1.6	4,505	-0.04%
2024/08/02	9.5	159.60	301	160.00	156.00	-291.5	4,442	-6.56%	大賣/鉅額交易
2024/08/01	0	0.00	5	171.80	169.50	-5	4,339	-0.12%
2024/07/31	4	164.64	2.2	166.09	166.00	1.8	4,324	0.04%
2024/07/30	3.1	169.81	1.7	167.76	170.00	1.3	4,299	0.03%
2024/07/29	5.2	176.17	8	176.75	173.50	-2.8	4,210	-0.07%
2024/07/26	1.1	174.06	0	0.00	178.00	1.1	4,172	0.03%
2024/07/23	3	181.50	1	182.00	181.50	2	4,140	0.05%
2024/07/22	3.2	177.56	0	0.00	176.50	3.2	4,128	0.08%
2024/07/19	5.3	185.61	6.2	187.04	183.00	-0.9	4,112	-0.02%
2024/07/18	5.2	191.13	10.5	191.03	191.00	-5.3	4,196	-0.13%
2024/07/17	9.1	193.41	13.1	194.39	195.50	-4	4,227	-0.09%
2024/07/16	19.2	184.26	2	184.50	183.50	17.2	4,060	0.42%
2024/07/15	9	187.44	12.3	187.68	187.50	-3.3	4,053	-0.08%
2024/07/12	3.7	187.95	1.1	186.86	189.00	2.6	4,033	0.06%
2024/07/11	14	186.00	7.3	185.60	186.50	6.7	3,931	0.17%
2024/07/10	8.4	176.58	15	176.50	176.50	-6.6	3,790	-0.17%
2024/07/09	3.3	179.89	0	0.00	179.00	3.3	3,798	0.09%
2024/07/08	0.2	183.85	9.3	184.39	184.00	-9.1	3,766	-0.24%
2024/07/05	1	184.00	1	184.00	183.50	0	3,769	0.00%
2024/07/04	0	184.00	2.5	184.74	183.50	-2.5	3,772	-0.07%
2024/07/03	9.2	183.47	0.5	183.50	181.00	8.7	3,758	0.23%
2024/07/02	5.9	180.36	0.4	179.50	178.50	5.5	3,730	0.15%
2024/07/01	2.2	183.05	0	0.00	182.50	2.2	3,712	0.06%
2024/06/28	1	187.00	0	0.00	186.00	1	3,695	0.03%
2024/06/27	0.1	188.00	0.1	187.50	186.50	0	3,723	0.00%
2024/06/26	0.1	188.00	0	0.00	188.00	0.1	3,665	0.00%
2024/06/25	2	187.75	0.6	187.00	187.00	1.4	3,625	0.04%
2024/06/24	1.6	193.54	13	193.62	191.50	-11.4	3,537	-0.32%
2024/06/21	1.4	196.73	1	197.50	196.50	0.4	3,462	0.01%
2024/06/20	1.5	199.33	1	200.00	199.50	0.5	3,398	0.01%
2024/06/19	0.4	199.50	3	200.15	198.50	-2.7	3,391	-0.08%
2024/06/18	0	0.00	0.1	197.00	196.50	-0.1	3,350	0.00%
2024/06/17	0.4	196.13	4	195.13	195.50	-3.6	3,359	-0.11%
2024/06/14	2	196.78	2	196.50	194.00	0	3,378	0.00%
2024/06/13	0	0.00	1	193.50	194.00	-1	3,391	-0.03%
2024/06/12	17	193.32	0	0.00	191.00	17	3,401	0.50%
2024/06/11	1.1	190.00	0.1	191.50	191.00	1	3,377	0.03%
2024/06/07	0.1	192.50	0	0.00	194.50	0.1	3,371	0.00%
2024/06/06	2	192.25	0	0.00	189.50	2	3,358	0.06%
2024/06/05	11.1	193.59	1	192.00	191.00	10.1	3,350	0.30%
2024/06/04	2	196.76	1	198.00	197.00	1	3,341	0.03%
2024/06/03	1.1	199.77	3	198.00	197.00	-1.9	3,348	-0.06%
2024/05/31	9.1	198.58	1	202.00	195.50	8.1	3,320	0.24%
2024/05/30	13.1	205.72	14.5	204.47	202.50	-1.4	2,957	-0.05%
2024/05/29	21.4	210.49	24.7	211.48	207.00	-3.3	2,959	-0.11%
2024/05/28	4.1	195.19	4	191.81	202.00	0.1	2,753	0.00%
2024/05/27	1	185.00	2	186.75	188.50	-1	2,731	-0.04%
2024/05/24	0.1	186.50	1	185.50	186.00	-0.9	2,812	-0.03%
2024/05/23	0	189.82	0.1	190.00	189.00	-0.1	2,818	0.00%
2024/05/22	2	186.75	0	0.00	188.00	2	2,806	0.07%
2024/05/21	0	184.50	1	184.50	183.50	-1	2,836	-0.03%
2024/05/20	2	187.75	7	188.00	187.00	-5	2,844	-0.18%
2024/05/17	11.1	193.07	1.1	190.82	190.00	10	2,858	0.35%
2024/05/16	0	190.50	2.7	192.74	193.50	-2.6	2,900	-0.09%
2024/05/15	24.4	186.79	15	188.23	191.00	9.4	2,889	0.32%
2024/05/14	0	0.00	0.1	190.00	190.00	-0.1	2,847	0.00%
2024/05/10	1	187.00	2	189.00	190.00	-1	2,841	-0.04%
2024/05/09	1	187.00	0	0.00	186.50	1	2,839	0.04%
2024/05/08	0	184.00	3.2	186.74	189.00	-3.2	2,854	-0.11%
2024/05/07	0	0.00	2	186.00	186.00	-2	2,866	-0.07%
2024/05/06	3.1	182.87	0	0.00	185.00	3.1	2,875	0.11%
2024/05/03	0	0.00	24	186.56	184.50	-24	2,850	-0.84%
2024/05/02	21.4	183.26	0	183.50	182.50	21.4	2,859	0.75%
2024/04/30	3	188.50	2	188.50	187.00	1	2,855	0.04%
2024/04/29	2.1	189.50	1	190.50	190.50	1.1	2,864	0.04%
2024/04/26	1	186.51	4	188.00	188.00	-3	2,872	-0.10%
2024/04/25	7.4	188.52	1	189.00	188.00	6.4	2,880	0.22%
2024/04/24	29.4	193.62	6.4	194.51	194.50	23	2,849	0.81%
2024/04/23	185.4	184.82	7	182.64	185.00	178.4	2,742	6.50%	大買/鉅額交易
2024/04/22	1.1	175.68	1	176.50	174.50	0.1	2,657	0.00%
2024/04/19	4.4	173.56	0	0.00	171.50	4.4	2,634	0.17%
2024/04/18	0.2	181.03	2	181.00	179.00	-1.8	2,557	-0.07%
2024/04/17	4.6	182.17	0	0.00	181.50	4.6	2,527	0.18%
2024/04/16	1.2	184.17	0	0.00	185.00	1.2	2,493	0.05%
2024/04/15	8.2	191.53	0	0.00	190.50	8.2	2,500	0.33%
2024/04/12	6	199.92	1	200.00	199.00	5	2,528	0.20%
2024/04/11	17.1	199.74	2	200.50	199.50	15.1	2,601	0.58%
2024/04/10	2	204.02	11	204.73	203.00	-9	2,740	-0.33%
2024/04/09	1	205.50	5	207.00	206.50	-4	2,765	-0.15%
2024/04/08	12.2	206.58	0	207.00	206.50	12.2	2,794	0.44%
2024/04/03	2	209.75	5	209.50	209.00	-3	2,805	-0.11%
2024/04/02	0	0.00	5	209.00	208.00	-5	2,809	-0.18%
2024/04/01	0	208.50	8.3	208.47	209.50	-8.3	2,812	-0.30%
2024/03/29	0	201.50	13	199.92	200.50	-13	2,785	-0.47%
2024/03/28	0.4	199.63	2	199.50	198.00	-1.6	2,778	-0.06%
2024/03/27	0.1	202.00	2	203.00	202.00	-1.9	2,823	-0.07%
2024/03/26	0.4	205.63	2	205.25	204.00	-1.6	2,872	-0.06%
2024/03/25	2.2	210.14	1	211.50	208.50	1.2	2,937	0.04%
2024/03/22	2	211.00	0	0.00	211.00	2	2,996	0.07%
2024/03/21	0	0.00	2	213.50	212.00	-2	3,036	-0.07%
2024/03/20	0	211.50	1	210.50	212.50	-1	3,096	-0.03%
2024/03/19	0.5	210.30	1	211.50	211.50	-0.5	3,104	-0.02%
2024/03/18	1	206.00	7	209.00	211.00	-6	3,115	-0.19%
2024/03/13	3	205.83	4	208.50	203.00	-1	3,126	-0.03%
2024/03/11	1	207.00	7	206.50	207.50	-6	3,199	-0.19%
2024/03/08	3	206.83	2.4	204.44	206.50	0.6	3,322	0.02%
2024/03/07	2.1	206.94	4.5	204.62	203.50	-2.5	3,378	-0.07%
2024/03/06	1	205.52	3.1	207.46	206.00	-2.1	3,388	-0.06%
2024/03/05	1	211.50	0	0.00	210.00	1	3,400	0.03%
2024/03/01	1.4	211.34	1	210.54	210.50	0.3	3,459	0.01%
2024/02/29	2.1	208.38	336	208.81	211.50	-333.9	3,458	-9.66%	大賣/鉅額交易
2024/02/27	7.2	212.60	2.3	213.46	210.50	4.9	3,424	0.14%
2024/02/26	0.4	221.31	0	0.00	221.00	0.4	3,357	0.01%
2024/02/23	1.2	221.82	0	224.00	221.50	1.2	3,390	0.04%
2024/02/22	5.1	225.31	2	228.00	225.00	3.1	3,425	0.09%
2024/02/21	3	227.52	0	228.00	228.00	3	3,411	0.09%
2024/02/20	2	230.49	1	229.51	229.50	1	3,414	0.03%
2024/02/19	8	231.94	2.1	230.34	230.50	5.9	3,454	0.17%
2024/02/15	1	222.00	25	224.90	224.50	-24	3,465	-0.69%
2024/02/05	0.1	226.13	0	0.00	225.50	0.1	3,451	0.00%
2024/02/02	0.2	227.25	2	227.50	227.50	-1.8	3,491	-0.05%
2024/02/01	3.1	225.34	0	0.00	226.50	3.1	3,533	0.09%
2024/01/31	5	228.00	3.2	227.34	227.00	1.9	3,579	0.05%
2024/01/30	1.5	228.03	0.1	230.00	227.00	1.4	3,603	0.04%
2024/01/29	0.2	227.98	0.1	228.00	228.00	0.1	3,628	0.00%
2024/01/26	1	224.50	1	225.00	225.00	0	3,738	0.00%
2024/01/25	3.4	225.50	0	0.00	224.50	3.4	3,778	0.09%
2024/01/24	3	225.67	0	0.00	225.50	3	3,781	0.08%
2024/01/23	5.1	226.63	1	226.50	227.50	4.1	3,825	0.11%
2024/01/22	4.2	225.01	4	225.50	225.00	0.2	3,827	0.00%
2024/01/19	1.6	221.88	0	0.00	221.50	1.6	3,865	0.04%
2024/01/18	0.1	218.00	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	7.4	219.88	0	0.00	218.50	7.4	3,917	0.19%
2024/01/16	2.1	222.52	0	0.00	223.50	2.1	3,903	0.05%
2024/01/15	4	225.00	2.4	225.80	224.00	1.7	3,890	0.04%
2024/01/12	7	229.00	1.1	229.04	229.00	6	3,882	0.15%
2024/01/11	0	227.00	0.1	228.43	228.00	0	3,931	0.00%
2024/01/10	1.2	225.42	4	225.88	225.50	-2.8	3,980	-0.07%
2024/01/09	7	226.72	0	228.50	226.00	7	3,991	0.18%
2024/01/08	10.8	225.35	1	225.00	224.50	9.8	3,978	0.25%
2024/01/05	5.3	228.48	0.4	229.64	227.00	5	3,914	0.13%
2024/01/04	24.4	234.21	7.4	233.96	231.00	17	3,860	0.44%
2024/01/03	7	243.72	1	247.00	243.00	6	3,772	0.16%
2024/01/02	161	250.43	5.3	250.93	250.00	155.7	3,822	4.07%	大買/鉅額交易
2023/12/29	0	0.00	0.5	250.30	251.50	-0.5	3,818	-0.01%
2023/12/28	0	0.00	1	248.00	248.00	-1	3,827	-0.03%
2023/12/27	0	0.00	2	249.25	250.00	-2	3,836	-0.05%
2023/12/26	1	247.50	2	248.25	247.50	-1	3,883	-0.03%
2023/12/25	5.3	243.52	0.1	246.00	246.00	5.3	3,936	0.13%
2023/12/22	3.1	242.66	2.1	243.01	241.50	1	3,974	0.03%
2023/12/21	0	245.00	0	0.00	244.50	0	3,952	0.00%
2023/12/19	52.4	245.01	2	246.00	244.50	50.4	3,977	1.27%
2023/12/18	9.3	248.03	0	0.00	251.50	9.3	3,974	0.23%
2023/12/15	107	252.79	31.2	253.95	252.50	75.9	4,052	1.87%	大買/
2023/12/14	0	0.00	1.1	250.05	252.00	-1.1	4,078	-0.03%
2023/12/13	0	0.00	14.1	249.14	250.00	-14.1	4,157	-0.34%
2023/12/12	13.1	250.27	2.2	249.90	248.00	10.9	4,381	0.25%
2023/12/11	2	255.00	3.1	253.12	252.50	-1.1	4,415	-0.03%
2023/12/08	2.1	250.00	0	0.00	250.00	2.1	4,443	0.05%
2023/12/07	0.1	248.85	0	0.00	247.00	0.1	4,529	0.00%
2023/12/06	13.1	251.20	46	252.02	249.00	-32.9	4,527	-0.73%
2023/12/05	15.2	253.00	38.8	253.52	252.50	-23.6	4,476	-0.53%
2023/12/04	76.3	248.12	71.3	243.63	250.50	5	4,364	0.11%
2023/12/01	57	248.50	47	246.26	249.50	10	4,269	0.23%
2023/11/30	12.1	247.71	7	248.21	248.00	5.1	4,251	0.12%
2023/11/29	25	246.66	11.3	246.95	251.00	13.7	4,252	0.32%
2023/11/28	27.2	241.48	11	241.82	245.00	16.1	4,208	0.38%
2023/11/27	3.2	239.00	1	238.50	239.00	2.2	4,170	0.05%
2023/11/22	2.2	239.32	0	0.00	237.00	2.2	4,265	0.05%
2023/11/21	0	0.00	18	242.33	242.50	-18	4,264	-0.42%
2023/11/20	4.4	239.00	1	239.50	239.00	3.4	4,280	0.08%
2023/11/17	7.3	237.08	6	236.25	237.00	1.3	4,269	0.03%
2023/11/16	10	237.74	6	236.01	238.50	4	4,271	0.09%
2023/11/15	8.2	236.87	3	235.68	235.50	5.2	4,240	0.12%
2023/11/14	0.2	231.50	0	0.00	230.50	0.2	4,201	0.00%
2023/11/13	1.1	233.92	0.1	232.39	230.50	1	4,221	0.02%
2023/11/10	0	225.00	0.1	224.00	228.00	0	4,226	0.00%
2023/11/09	5.3	228.25	0	0.00	227.50	5.3	4,200	0.13%
2023/11/08	11	231.27	4	231.00	231.00	7	4,201	0.17%
2023/11/07	2	232.85	0	0.00	232.50	2	4,181	0.05%
2023/11/06	1	234.03	2	236.00	237.00	-1	4,201	-0.02%
2023/11/03	10.2	235.32	2	233.01	232.50	8.2	4,199	0.20%
2023/11/02	2.1	243.97	6	244.42	243.00	-3.9	4,130	-0.09%
2023/11/01	0	238.83	6	239.42	240.00	-6	4,126	-0.15%
2023/10/31	1.1	236.57	0	0.00	236.00	1.1	4,181	0.03%
2023/10/30	0	233.50	0	0.00	232.00	0	4,263	0.00%
2023/10/27	0	232.50	0	0.00	233.50	0	4,309	0.00%
2023/10/26	5.1	230.60	0	0.00	229.00	5.1	4,322	0.12%
2023/10/25	0.1	239.08	1	240.50	238.00	-0.9	4,282	-0.02%
2023/10/24	0	237.00	0	0.00	238.00	0	4,327	0.00%
2023/10/23	3.1	236.74	0	0.00	237.00	3.1	4,353	0.07%
2023/10/20	1.1	238.50	0.1	238.38	239.50	1	4,398	0.02%
2023/10/19	2.1	244.06	1	249.03	242.50	1	4,421	0.02%
2023/10/18	3	250.34	0	0.00	250.50	3	4,439	0.07%
2023/10/17	1	256.94	0	257.00	255.50	1	4,458	0.02%
2023/10/16	0	0.00	1	253.50	253.00	-1	4,580	-0.02%
2023/10/13	1	258.00	1.1	257.13	257.00	-0.1	4,789	0.00%
2023/10/11	0	257.50	17	258.06	260.00	-17	4,923	-0.34%
2023/10/06	40.4	253.95	0	259.00	251.50	40.4	5,040	0.80%
2023/10/05	2.1	262.74	0	0.00	260.50	2.1	5,050	0.04%
2023/10/04	1	262.50	0.1	259.50	264.00	1	5,058	0.02%
2023/10/03	2	264.50	0.1	265.00	262.00	2	5,070	0.04%
2023/10/02	8	268.00	1.1	267.27	267.50	6.9	5,179	0.13%
2023/09/28	2	270.75	4	266.38	266.50	-2	5,182	-0.04%
2023/09/26	1.2	263.72	1.3	263.58	263.00	-0.1	5,193	0.00%
2023/09/25	1	267.50	2	269.49	269.00	-1	5,186	-0.02%
2023/09/22	4	262.25	16.5	265.36	267.00	-12.5	5,138	-0.24%
2023/09/21	3	260.17	5	262.20	263.50	-2	5,088	-0.04%
2023/09/20	18.1	262.06	5.4	263.12	260.50	12.7	5,100	0.25%
2023/09/19	1.1	272.50	2.2	274.01	271.00	-1.1	5,047	-0.02%
2023/09/18	6.5	273.41	2.6	274.23	272.50	3.9	4,983	0.08%
2023/09/15	6	267.92	61.1	265.46	272.00	-55.1	4,889	-1.13%
2023/09/14	62.5	257.58	1	256.00	259.00	61.5	4,683	1.31%
2023/09/13	0.2	257.71	4	259.13	257.50	-3.8	4,665	-0.08%
2023/09/12	33	260.14	16	259.31	260.50	17	4,689	0.36%
2023/09/11	1	250.97	1	251.00	251.00	0	4,724	0.00%
2023/09/08	1	248.00	0	0.00	249.00	1	4,791	0.02%
2023/09/06	0	0.00	1	249.50	249.00	-1	4,890	-0.02%
2023/09/04	1	244.50	5	247.10	250.00	-4	5,054	-0.08%
2023/09/01	0	243.50	9	242.22	243.00	-9	5,138	-0.18%
2023/08/31	0	242.00	0	0.00	241.50	0	5,234	0.00%
2023/08/30	1	244.50	0	0.00	243.00	1	5,299	0.02%
2023/08/29	2	242.52	1	244.00	244.00	1	5,405	0.02%
2023/08/28	1	232.50	3	237.67	236.50	-2	5,416	-0.04%
2023/08/25	0.1	234.00	0	0.00	231.00	0.1	5,489	0.00%
2023/08/24	10	234.01	11	236.91	239.50	-1	5,579	-0.02%
2023/08/23	0	0.00	0.1	230.50	230.50	-0.1	5,698	0.00%
2023/08/22	0	232.00	0	0.00	229.50	0	5,872	0.00%
2023/08/21	1.2	227.67	0.3	229.00	228.00	0.9	6,151	0.01%
2023/08/18	1	230.51	1.1	232.95	231.00	0	6,247	0.00%
2023/08/17	2.3	233.00	0	236.50	236.50	2.3	6,326	0.04%
2023/08/16	0.1	236.62	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	1.1	236.00	0	0.00	236.50	1.1	6,553	0.02%
2023/08/14	0.1	231.63	1	233.01	232.00	-0.9	6,639	-0.01%
2023/08/11	1.1	238.58	2	240.00	238.50	-0.9	6,726	-0.01%
2023/08/10	3	240.83	0	0.00	238.50	3	6,828	0.04%
2023/08/09	3	248.66	6.1	247.35	247.00	-3.1	6,830	-0.05%
2023/08/08	5.2	245.13	1.2	245.95	245.00	4	6,867	0.06%
2023/08/07	5.1	251.50	0.1	253.25	250.50	4.9	6,877	0.07%
2023/08/04	3.3	250.57	8	252.26	252.50	-4.7	6,923	-0.07%
2023/08/02	12.2	253.15	12.1	256.06	251.50	0.1	7,040	0.00%
2023/08/01	4.3	249.42	2	254.50	249.50	2.3	7,091	0.03%
2023/07/31	11.1	249.51	2	254.00	248.00	9.1	7,135	0.13%
2023/07/28	1	250.50	2	254.00	254.50	-1	7,229	-0.01%
2023/07/27	7.6	250.49	0	0.00	250.00	7.6	7,271	0.10%
2023/07/26	15.3	256.43	1	255.00	254.50	14.3	7,344	0.19%
2023/07/25	0.5	261.12	1	258.58	258.00	-0.5	7,480	-0.01%
2023/07/24	1.1	262.92	4	262.50	261.50	-2.9	7,518	-0.04%
2023/07/21	4.5	260.51	2	260.25	258.00	2.5	7,599	0.03%
2023/07/20	2.1	267.82	0	0.00	267.00	2.1	7,689	0.03%
2023/07/19	16.9	268.03	5.5	269.12	266.50	11.5	7,723	0.15%
2023/07/18	7	274.43	31.2	273.09	275.50	-24.2	7,678	-0.32%
2023/07/17	1.2	263.07	0.5	264.00	262.50	0.7	7,491	0.01%
2023/07/14	6.5	267.76	7.1	267.89	266.00	-0.6	7,540	-0.01%
2023/07/13	16.2	264.62	21.5	266.18	264.50	-5.3	7,468	-0.07%
2023/07/12	4	250.25	3	252.50	254.50	1	7,352	0.01%
2023/07/11	0	0.00	3	247.00	247.00	-3	7,336	-0.04%
2023/07/10	4.4	245.26	0	245.50	243.50	4.3	7,441	0.06%
2023/07/07	13.4	247.58	0.5	248.00	246.50	12.9	7,447	0.17%
2023/07/06	8.6	256.01	2.1	260.46	255.50	6.5	7,352	0.09%
2023/07/05	17.4	263.08	8.1	266.97	261.50	9.3	7,356	0.13%
2023/07/04	10.2	262.53	6	263.25	262.00	4.2	7,334	0.06%
2023/07/03	11.1	268.61	2	268.75	270.00	9.1	7,384	0.12%
2023/06/30	66	263.97	7	264.36	264.00	59	7,531	0.78%
2023/06/29	7	263.44	3	263.00	262.50	4	7,637	0.05%
2023/06/28	7.1	266.00	4.1	264.72	262.00	3	7,679	0.04%
2023/06/27	6.1	271.66	1	270.00	268.50	5.1	7,779	0.07%
2023/06/26	6	274.92	2.1	276.26	275.00	3.9	7,818	0.05%
2023/06/21	8	279.00	0.1	279.88	278.00	7.9	8,025	0.10%
2023/06/20	4.1	278.34	5.9	280.65	281.50	-1.8	8,127	-0.02%
2023/06/19	243.2	277.59	3.2	278.21	278.00	240	8,249	2.91%	大買/鉅額交易
2023/06/16	2.3	279.76	0	0.00	279.50	2.3	8,322	0.03%
2023/06/15	8.6	282.34	3.8	283.38	281.00	4.9	8,296	0.06%
2023/06/14	2	294.50	9.2	293.47	293.50	-7.2	8,249	-0.09%
2023/06/13	5.1	292.17	203	292.20	293.00	-197.9	8,253	-2.40%	大賣/鉅額交易
2023/06/12	6.1	283.95	5	284.80	286.00	1.1	8,243	0.01%
2023/06/09	8	282.56	0	0.00	284.50	8	8,308	0.10%
2023/06/08	14.6	282.35	4	282.50	282.00	10.6	8,401	0.13%
2023/06/07	21.5	292.15	5	290.40	290.00	16.5	8,463	0.19%
2023/06/06	9.6	298.14	0	301.00	296.50	9.6	8,514	0.11%
2023/06/05	6.3	306.24	3.6	305.95	305.00	2.8	8,504	0.03%
2023/06/02	12.4	305.56	6.3	306.41	308.00	6.1	8,495	0.07%
2023/06/01	12	298.29	4.2	298.55	298.50	7.8	8,464	0.09%
2023/05/31	3.2	298.62	3.3	299.59	303.00	-0.1	8,667	0.00%
2023/05/30	4.5	295.07	1.4	299.80	294.00	3.1	8,725	0.04%
2023/05/29	8.8	305.51	4.7	306.22	302.50	4.1	8,686	0.05%
2023/05/26	5.8	307.66	27.4	306.13	303.00	-21.6	8,597	-0.25%
2023/05/25	2.5	305.20	18.2	300.10	302.50	-15.7	8,464	-0.19%
2023/05/24	5	288.81	3	291.50	292.00	2	8,223	0.02%
2023/05/23	1	281.50	2.2	284.95	289.00	-1.2	8,138	-0.01%
2023/05/22	16.7	284.56	2.3	286.58	281.50	14.5	8,079	0.18%
2023/05/19	1.1	289.70	9.8	290.39	293.00	-8.6	7,965	-0.11%
2023/05/18	6.3	288.87	15.2	290.35	285.50	-8.9	7,929	-0.11%
2023/05/17	3.4	287.93	1	291.44	286.50	2.4	7,927	0.03%
2023/05/16	1.1	289.82	3.3	290.40	288.50	-2.2	7,854	-0.03%
2023/05/15	1	281.03	0.3	281.10	281.00	0.8	7,773	0.01%
2023/05/12	6	286.91	15.4	282.09	287.00	-9.4	7,789	-0.12%
2023/05/11	2	278.81	3	281.50	278.00	-1	7,758	-0.01%
2023/05/10	0	283.00	0.3	281.50	282.50	-0.2	7,761	0.00%
2023/05/09	1	286.00	13.3	284.84	287.50	-12.3	7,767	-0.16%
2023/05/08	3	282.33	5.2	283.15	281.00	-2.2	7,773	-0.03%
2023/05/05	1	269.00	4.4	277.44	277.50	-3.4	7,758	-0.04%
2023/05/04	3.5	269.76	2.2	270.72	272.50	1.4	7,857	0.02%
2023/05/03	1	275.50	2.4	277.57	276.00	-1.4	7,900	-0.02%
2023/05/02	1.1	276.95	2.3	277.41	277.50	-1.2	7,915	-0.02%
2023/04/28	4.2	275.00	34.1	275.82	274.50	-29.9	7,942	-0.38%
2023/04/27	2.1	265.03	2	264.00	266.50	0.1	7,815	0.00%
2023/04/26	0	259.00	15	266.17	269.00	-15	7,812	-0.19%
2023/04/25	185.1	271.12	2.1	265.29	258.00	183	7,838	2.33%	大買/鉅額交易
2023/04/24	1.4	260.04	13	265.30	268.50	-11.7	7,743	-0.15%
2023/04/21	4.1	258.89	10.1	260.95	260.00	-6	7,734	-0.08%
2023/04/20	1	257.95	3	256.00	255.00	-2	7,732	-0.03%
2023/04/19	20.2	256.99	2.5	256.40	254.00	17.7	7,858	0.22%
2023/04/18	4	265.13	2	263.50	263.00	2	7,907	0.03%
2023/04/17	13	262.00	5	264.00	264.50	8	8,079	0.10%
2023/04/14	23.2	262.97	4	264.38	263.00	19.2	8,253	0.23%
2023/04/13	10.9	266.82	5	264.90	264.00	5.9	8,265	0.07%
2023/04/12	0.3	275.50	11.2	273.17	274.50	-10.9	8,201	-0.13%
2023/04/11	6.2	275.89	0	0.00	274.00	6.2	8,246	0.08%
2023/04/10	4.2	271.77	4.4	275.83	275.50	-0.2	8,270	0.00%
2023/04/07	1.1	276.41	1.4	274.63	274.00	-0.3	8,272	0.00%
2023/04/06	15.1	273.77	3	272.50	274.50	12.1	8,283	0.15%
2023/03/31	9.2	282.98	6.6	286.17	283.00	2.6	8,310	0.03%
2023/03/30	4.8	279.78	5.1	279.00	281.00	-0.3	8,315	0.00%
2023/03/29	8.4	273.55	5	273.50	272.00	3.4	8,478	0.04%
2023/03/28	12.3	277.63	7.3	275.67	273.50	5	8,836	0.06%
2023/03/27	5.1	283.49	31.1	283.16	285.50	-26.1	8,862	-0.29%
2023/03/24	37.3	287.71	13.5	287.28	286.50	23.8	9,014	0.26%
2023/03/23	19.5	280.26	5.3	278.49	280.50	14.2	8,871	0.16%
2023/03/22	9	277.55	21	275.30	275.50	-12	8,921	-0.13%
2023/03/21	5.4	267.02	11.7	268.13	269.00	-6.3	8,944	-0.07%
2023/03/20	0	0.00	5	264.00	262.50	-5	8,933	-0.06%
2023/03/17	7.9	261.68	7.2	262.52	261.00	0.6	9,094	0.01%
2023/03/16	2.2	257.82	3.3	260.81	259.00	-1.1	9,229	-0.01%
2023/03/15	4	261.63	6.6	260.75	259.50	-2.6	9,580	-0.03%
2023/03/14	8.3	260.72	3	262.00	260.00	5.3	9,712	0.05%
2023/03/13	5	262.62	10.5	262.10	266.00	-5.4	9,889	-0.05%
2023/03/10	8.3	265.82	4.2	265.14	260.00	4.1	9,931	0.04%
2023/03/09	12.1	266.79	10.2	267.35	266.50	1.9	10,174	0.02%
2023/03/08	6	262.17	2	260.25	263.00	4	10,063	0.04%
2023/03/07	6	258.25	6	258.25	258.50	0	10,084	0.00%
2023/03/06	9	262.28	7.1	261.42	261.00	1.9	10,128	0.02%
2023/03/03	15.1	261.10	18.3	259.33	259.00	-3.2	10,261	-0.03%
2023/03/02	13.1	246.29	17.1	248.57	250.50	-4	10,165	-0.04%
2023/03/01	5.2	235.11	5	239.50	240.50	0.2	10,116	0.00%
2023/02/24	10.4	237.46	9	236.44	235.00	1.4	10,158	0.01%
2023/02/23	3	241.99	0.1	239.50	243.00	2.9	10,183	0.03%
2023/02/22	5.4	241.41	1	240.50	240.00	4.4	10,408	0.04%
2023/02/21	3	244.00	5	245.60	247.00	-2	10,602	-0.02%
2023/02/20	5	245.50	3	247.83	244.00	2	10,845	0.02%
2023/02/17	6.6	245.03	2	246.50	245.50	4.6	11,153	0.04%
2023/02/16	10.4	245.90	13	246.77	247.50	-2.6	11,793	-0.02%
2023/02/15	2	238.00	8.5	239.51	244.00	-6.5	11,900	-0.05%
2023/02/14	8	237.94	8	238.25	238.50	0	11,952	0.00%
2023/02/13	7.3	235.41	2.1	233.09	233.00	5.2	12,322	0.04%
2023/02/10	7.2	238.65	7.4	237.70	237.00	-0.2	12,572	0.00%
2023/02/09	4	242.63	0	0.00	243.00	4	12,694	0.03%
2023/02/08	4.1	244.00	2	245.50	244.00	2.1	12,976	0.02%
2023/02/07	7	242.36	3	242.50	244.00	4	13,058	0.03%
2023/02/06	14.8	241.15	46.2	241.47	239.00	-31.4	13,207	-0.24%
2023/02/03	29	259.15	7.5	256.87	255.00	21.5	13,161	0.16%
2023/02/02	18	261.47	16.5	260.95	264.50	1.5	13,207	0.01%
2023/02/01	12.1	254.71	17.6	254.46	255.50	-5.5	13,225	-0.04%
2023/01/31	3.1	244.51	3.1	244.82	243.00	0	13,197	0.00%
2023/01/30	7.1	243.93	11.4	243.42	246.00	-4.4	13,404	-0.03%
2023/01/17	8	233.68	7	234.00	234.50	1	13,495	0.01%
2023/01/16	5.1	233.51	1	232.50	233.00	4.1	13,839	0.03%
2023/01/13	7.1	233.04	10	235.40	230.00	-2.9	14,000	-0.02%
2023/01/12	11	233.77	6	234.50	232.00	5	14,152	0.04%
2023/01/11	2	234.76	3	235.17	234.00	-1	14,447	-0.01%
2023/01/10	9	234.66	10	234.50	236.50	-1	14,660	-0.01%
2023/01/09	11	234.91	13.1	234.35	236.00	-2.1	14,843	-0.01%
2023/01/06	6.1	222.85	4	224.63	227.50	2.1	14,819	0.01%
2023/01/05	8.1	223.96	17	219.71	219.50	-8.9	14,815	-0.06%
2023/01/04	24.1	225.62	9	225.44	223.00	15.1	14,728	0.10%
2023/01/03	8	230.81	9	230.72	233.00	-1	14,662	-0.01%
2022/12/30	5	231.00	3	231.33	227.00	2	14,732	0.01%
2022/12/29	14	230.29	14	228.89	231.00	0	14,768	0.00%
2022/12/28	4.1	233.32	2	235.50	231.50	2.1	14,913	0.01%
2022/12/27	6	238.75	6.1	241.52	238.00	-0.1	15,074	0.00%
2022/12/26	7.2	237.32	6	238.50	237.00	1.2	15,149	0.01%
2022/12/23	16	240.09	20.2	239.69	242.00	-4.1	15,276	-0.03%
2022/12/22	25	239.72	13	240.46	243.00	12	15,283	0.08%
2022/12/21	10.2	236.49	10	237.15	237.00	0.2	15,279	0.00%
2022/12/20	29.3	241.12	21	244.33	241.50	8.3	15,189	0.05%
2022/12/19	10.1	259.33	5	260.50	257.00	5.1	14,930	0.03%
2022/12/16	12.2	262.00	9	262.00	260.00	3.2	14,855	0.02%
2022/12/15	3.2	272.94	7	273.50	274.00	-3.8	14,757	-0.03%
2022/12/14	6.2	272.47	2	271.80	274.00	4.2	14,743	0.03%
2022/12/13	7	276.13	6.1	278.27	270.00	0.9	14,790	0.01%
2022/12/12	1	282.50	11.1	278.78	281.00	-10.1	14,675	-0.07%
2022/12/09	4	285.75	3	292.17	281.50	1	14,751	0.01%
2022/12/08	11	285.27	18.2	280.93	287.00	-7.2	14,641	-0.05%
2022/12/07	35	287.88	13.5	287.34	278.50	21.5	14,622	0.15%
2022/12/06	13.1	309.28	14.6	307.64	304.50	-1.5	14,293	-0.01%
2022/12/05	26	308.02	19.3	308.48	310.50	6.7	14,155	0.05%
2022/12/02	13.1	291.57	16.1	291.97	295.50	-2.9	13,957	-0.02%
2022/12/01	18.1	287.43	26.1	287.34	286.50	-8	13,977	-0.06%
2022/11/30	5.1	268.20	5	269.60	269.50	0.1	13,656	0.00%
2022/11/29	13.1	267.73	9.2	267.98	267.00	3.8	13,768	0.03%
2022/11/28	13	272.00	16.2	270.83	273.00	-3.2	13,889	-0.02%
2022/11/25	12.7	272.54	20.1	273.12	271.00	-7.4	14,066	-0.05%
2022/11/24	8	267.25	14	263.87	270.00	-6	13,891	-0.04%
2022/11/23	11	261.73	9.1	261.81	259.00	1.9	13,814	0.01%
2022/11/22	11	260.95	20.9	261.30	262.00	-9.9	13,857	-0.07%
2022/11/21	11	260.73	8.1	261.15	261.00	2.9	13,867	0.02%
2022/11/18	21.3	261.64	21.4	261.55	258.00	-0.1	13,855	0.00%
2022/11/17	12	268.88	5.1	271.05	267.50	6.9	13,777	0.05%
2022/11/16	8.1	268.24	18	269.92	272.50	-9.9	13,810	-0.07%
2022/11/15	27.5	264.83	20.4	267.19	270.50	7.1	13,909	0.05%
2022/11/14	99.2	271.72	104.4	273.39	263.00	-5.2	13,834	-0.04%	大賣/
2022/11/11	1	256.50	14.6	256.50	256.50	-13.6	13,368	-0.10%
2022/11/10	13.1	232.86	8.5	232.88	233.50	4.6	13,309	0.03%
2022/11/09	176.3	232.66	169	233.46	234.50	7.3	13,340	0.05%	大買/大賣/
2022/11/08	9.1	221.71	20	222.28	219.00	-10.9	13,260	-0.08%
2022/11/07	16	216.63	10	215.95	214.50	6	13,156	0.05%
2022/11/04	14	213.14	8	214.94	217.00	6	13,147	0.05%
2022/11/03	9	215.44	4.1	216.23	217.00	5	12,958	0.04%
2022/11/02	12	213.13	17.2	209.26	217.50	-5.2	12,985	-0.04%
2022/11/01	19.1	209.71	8	212.25	208.50	11.1	12,849	0.09%
2022/10/31	8	211.00	8.1	212.56	211.50	-0.1	12,874	0.00%
2022/10/28	17	210.47	17.2	207.25	208.50	-0.2	12,879	0.00%
2022/10/27	5	205.78	17	203.56	207.00	-12	12,750	-0.09%
2022/10/26	20.7	202.01	8.1	200.57	199.50	12.6	12,741	0.10%
2022/10/25	5.1	208.30	16	208.81	207.00	-11	12,665	-0.09%
2022/10/24	18.2	207.78	38.1	206.76	207.50	-19.9	12,654	-0.16%
2022/10/21	28.2	199.53	15	201.00	195.00	13.2	12,710	0.10%
2022/10/20	19.2	198.68	8	199.50	199.50	11.2	12,735	0.09%
2022/10/19	20	207.77	35	204.89	205.00	-15	12,665	-0.12%
2022/10/18	29	199.14	23.1	201.17	201.00	5.9	12,497	0.05%
2022/10/17	61.2	191.52	53.1	194.16	195.00	8.1	12,474	0.07%
2022/10/14	13	190.27	12	191.21	195.50	1	12,509	0.01%
2022/10/13	14	182.61	16	179.59	178.00	-2	12,619	-0.02%
2022/10/12	8	189.50	6	190.58	189.00	2	12,571	0.02%
2022/10/11	10	190.15	3	192.50	187.50	7	12,616	0.06%
2022/10/07	5.1	203.79	4	205.13	204.00	1.1	12,604	0.01%
2022/10/06	2	204.00	3	203.16	207.00	-1	12,628	-0.01%
2022/10/05	23	202.72	22	203.50	200.50	1	12,668	0.01%
2022/10/04	12	194.67	14.3	198.53	198.00	-2.3	12,570	-0.02%
2022/10/03	2	188.50	3	192.50	188.50	-1	12,519	-0.01%
2022/09/30	24	184.86	26	183.10	189.00	-2	12,630	-0.02%
2022/09/29	13	188.92	12	189.46	186.00	1	12,684	0.01%
2022/09/28	21	191.95	11	191.86	187.00	10	12,715	0.08%
2022/09/27	1.1	196.27	2	197.50	200.00	-0.9	12,759	-0.01%
2022/09/26	22.1	197.31	24.2	197.32	193.00	-2.1	12,737	-0.02%
2022/09/23	2	206.50	2	206.25	205.00	0	12,722	0.00%
2022/09/22	18.1	209.62	15.1	208.54	207.00	3.1	12,698	0.02%
2022/09/21	8	216.94	4.1	215.67	216.00	3.9	12,641	0.03%
2022/09/20	18	219.61	10.3	221.08	220.50	7.8	12,644	0.06%
2022/09/19	2	222.00	4	222.38	222.00	-2	12,513	-0.02%
2022/09/16	17	225.35	26.2	223.15	221.50	-9.2	12,492	-0.07%
2022/09/15	5	229.40	5	231.40	228.00	0	12,403	0.00%
2022/09/14	17.1	228.67	15	228.73	229.50	2.1	12,408	0.02%
2022/09/13	8.3	245.04	5	245.60	240.00	3.3	12,285	0.03%
2022/09/12	8	247.06	8.1	248.68	246.50	-0.1	12,262	0.00%
2022/09/08	9.1	242.84	3	243.67	242.00	6.1	12,336	0.05%
2022/09/07	8.2	242.59	6	241.67	242.00	2.2	12,397	0.02%
2022/09/06	6	252.00	6	253.83	250.50	0	12,319	0.00%
2022/09/05	12	249.50	18	250.25	247.50	-6	12,305	-0.05%
2022/09/02	5	245.90	2	245.00	243.00	3	12,206	0.02%
2022/09/01	25.3	253.99	17.1	248.00	244.50	8.2	12,032	0.07%
2022/08/31	3	266.83	9	267.22	270.50	-6	11,794	-0.05%
2022/08/30	8	267.56	32	266.27	267.50	-24	11,767	-0.20%
2022/08/29	13.1	261.60	5	265.50	266.50	8.1	11,715	0.07%
2022/08/26	19	281.53	8	282.25	278.00	11	11,605	0.09%
2022/08/25	41	275.15	40	275.88	276.00	1	11,562	0.01%
2022/08/24	26	270.48	24.2	270.04	270.00	1.8	11,603	0.02%
2022/08/23	23.2	277.10	29.1	279.13	274.00	-5.8	11,453	-0.05%
2022/08/22	53.2	295.72	50.3	295.82	288.00	2.9	11,245	0.03%
2022/08/19	22.1	285.07	29.4	289.32	295.00	-7.2	10,925	-0.07%
2022/08/18	39.1	271.50	31.3	274.54	281.50	7.9	10,763	0.07%
2022/08/17	64	279.81	66	279.55	278.00	-2	10,705	-0.02%
2022/08/16	43	283.02	57	279.19	277.00	-14	10,591	-0.13%
2022/08/15	136.1	273.93	149.4	274.35	282.00	-13.2	10,432	-0.13%	大買/大賣/
2022/08/12	49.1	261.07	38.2	257.94	261.50	10.9	10,094	0.11%
2022/08/11	17	257.21	19.1	254.35	254.00	-2.1	9,930	-0.02%
2022/08/10	22.3	248.64	22	249.80	245.50	0.3	9,778	0.00%
2022/08/09	16.3	250.02	13.8	250.25	249.00	2.5	9,654	0.03%
2022/08/08	8	242.63	15	241.73	246.50	-7	9,525	-0.07%
2022/08/05	24	242.83	18	244.25	244.00	6	9,468	0.06%
2022/08/04	19	235.82	18	235.72	234.50	1	9,353	0.01%
2022/08/03	3.1	235.33	4.1	234.74	234.00	-1	9,176	-0.01%
2022/08/02	17.2	234.91	13	235.77	238.00	4.2	9,128	0.05%
2022/08/01	20	238.23	22.1	239.02	243.50	-2.1	8,992	-0.02%
2022/07/29	22.4	243.21	24	241.42	240.50	-1.7	8,840	-0.02%
2022/07/28	64.5	243.98	49	248.83	238.50	15.5	8,673	0.18%
2022/07/27	20	257.25	17.3	257.77	263.50	2.7	8,248	0.03%
2022/07/26	36.3	265.85	21	256.44	254.50	15.3	7,993	0.19%
2022/07/25	10.3	274.72	10.1	277.38	272.00	0.2	7,811	0.00%
2022/07/22	21.2	282.66	20	280.85	278.50	1.2	7,679	0.02%
2022/07/21	32.1	275.45	29.1	277.37	282.00	3	7,498	0.04%
2022/07/20	43.1	262.62	66.3	265.37	266.50	-23.2	7,230	-0.32%
2022/07/19	18	256.69	38	256.67	253.00	-20	7,063	-0.28%
2022/07/18	57.1	257.11	55	258.65	259.00	2.1	7,012	0.03%
2022/07/15	80.1	249.29	42.4	245.61	253.50	37.7	6,872	0.55%
2022/07/14	20	242.62	23	239.61	247.00	-3	6,744	-0.04%
2022/07/13	6.3	247.35	6	250.23	242.00	0.3	6,583	0.00%
2022/07/12	15	240.23	9	244.33	238.50	6	6,465	0.09%
2022/07/11	22	256.36	21	251.90	248.50	1	6,373	0.02%
2022/07/08	51	254.89	94.1	257.12	262.00	-43.1	6,216	-0.69%
2022/07/07	98.1	245.93	53.4	246.96	251.50	44.8	5,992	0.75%
2022/07/06	14.3	246.45	12	246.83	243.00	2.3	5,833	0.04%
2022/07/05	19.1	247.45	37	253.66	247.00	-17.9	5,761	-0.31%
2022/07/04	43	249.05	15	253.03	244.00	28	5,570	0.50%
2022/07/01	7	254.48	9	256.39	244.00	-2	5,428	-0.04%
2022/06/30	4.6	264.17	6	268.00	260.50	-1.4	5,294	-0.03%
2022/06/29	13	277.96	11	279.82	273.50	2	5,213	0.04%
2022/06/28	13	293.78	6	298.75	289.50	7	5,134	0.14%
2022/06/27	1	305.97	6.3	299.90	312.50	-5.3	5,099	-0.10%
2022/06/24	12	290.58	11	286.68	284.50	1	5,038	0.02%
2022/06/23	15	293.20	14	289.25	286.50	1	4,981	0.02%
2022/06/22	10.4	300.85	9	310.89	294.00	1.4	4,931	0.03%
2022/06/21	13	306.54	14	311.07	314.00	-1	4,846	-0.02%
2022/06/20	11	310.72	10	306.90	299.00	1	4,812	0.02%
2022/06/17	15	315.83	12	318.62	316.00	3	4,736	0.06%
2022/06/16	8	324.31	12	330.88	316.00	-4	4,613	-0.09%
2022/06/15	10.1	339.11	7	331.52	329.50	3.1	4,489	0.07%
2022/06/14	12	341.00	9	346.44	343.00	3	4,421	0.07%
2022/06/13	8.3	346.43	10	351.40	345.00	-1.8	4,377	-0.04%
2022/06/10	2.6	362.85	2	365.50	365.00	0.6	4,379	0.01%
2022/06/09	5	371.80	4	371.13	372.00	1	4,350	0.02%
2022/06/08	10.2	369.96	10	367.30	365.00	0.2	4,333	0.00%
2022/06/07	8.1	367.88	11	366.50	367.50	-2.9	4,335	-0.07%
2022/06/06	6	374.58	4	377.50	373.00	2	4,331	0.05%
2022/06/02	2.1	371.05	5	366.10	372.00	-2.9	4,373	-0.07%
2022/06/01	14.9	377.85	15	386.80	371.00	-0.1	4,385	0.00%
2022/05/31	8	392.81	3	394.50	394.50	5	4,295	0.12%
2022/05/30	20	391.98	6.4	390.48	395.00	13.6	4,324	0.31%
2022/05/27	2	374.51	4.1	377.13	376.50	-2.1	4,282	-0.05%
2022/05/26	5.3	370.66	6	380.42	368.00	-0.7	4,372	-0.02%
2022/05/25	7.6	371.59	4	369.25	381.00	3.6	4,314	0.08%
2022/05/24	8.4	398.58	9	391.39	380.00	-0.7	4,219	-0.02%
2022/05/23	6	401.50	6	398.50	397.50	0	4,195	0.00%
2022/05/20	9	403.11	9	408.17	401.50	0	4,207	0.00%
2022/05/19	14.1	402.18	11	403.41	407.50	3.1	4,241	0.07%
2022/05/18	13	412.50	11	416.27	414.00	2	4,263	0.05%
2022/05/17	28	404.38	27	406.78	407.50	1	4,259	0.02%
2022/05/16	13	407.67	9.4	408.05	401.00	3.6	4,301	0.08%
2022/05/13	12	389.79	15	391.67	398.00	-3	4,277	-0.07%
2022/05/12	10	388.00	10.2	385.12	381.00	-0.2	4,265	0.00%
2022/05/11	7.1	393.89	7	401.29	391.00	0.1	4,229	0.00%
2022/05/10	9	398.39	9	389.28	404.00	0	4,228	0.00%
2022/05/09	7.3	397.40	7	403.93	395.00	0.3	4,273	0.01%
2022/05/06	8.3	398.96	5	400.00	401.50	3.3	4,351	0.08%
2022/05/05	8	416.50	8.1	416.62	418.00	-0.1	4,332	0.00%
2022/05/04	30	401.12	29	403.98	398.50	1	4,312	0.02%
2022/05/03	4.1	400.35	3	403.50	399.50	1.1	4,350	0.03%
2022/04/29	25	404.56	27	408.78	404.00	-2	4,417	-0.05%
2022/04/28	32	399.69	30	399.82	395.00	2	4,424	0.05%
2022/04/27	25.1	390.85	29	394.03	409.00	-3.9	4,415	-0.09%
2022/04/26	19	407.92	18	409.92	406.00	1	4,382	0.02%
2022/04/25	20.2	405.47	19	410.47	406.50	1.2	4,401	0.03%
2022/04/22	18.3	443.45	15	450.47	434.50	3.3	4,379	0.07%
2022/04/21	2	461.25	0	0.00	462.50	2	4,380	0.05%
2022/04/20	1	456.50	4	457.50	458.50	-3	4,406	-0.07%
2022/04/19	6	449.33	7	450.64	449.00	-1	4,421	-0.02%
2022/04/18	9	440.06	9	441.67	440.50	0	4,468	0.00%
2022/04/15	8.2	448.55	3	447.17	441.00	5.2	4,550	0.11%
2022/04/14	7	469.64	9	467.72	467.00	-2	4,539	-0.04%
2022/04/13	0	0.00	2	460.50	466.00	-2	4,553	-0.04%
2022/04/12	3.2	457.55	2.3	456.15	454.00	0.9	4,575	0.02%
2022/04/11	14.5	460.30	5	467.50	455.00	9.5	4,551	0.21%
2022/04/08	7	507.43	0	0.00	498.00	7	4,520	0.15%
2022/04/07	9.1	511.66	8.1	521.54	509.00	1	4,488	0.02%
2022/04/06	0.2	510.00	2	514.50	516.00	-1.9	4,446	-0.04%
2022/04/01	5	519.40	6	515.83	526.00	-1	4,428	-0.02%
2022/03/31	3	525.00	1	527.00	524.00	2	4,442	0.05%
2022/03/30	12	537.25	16.8	535.35	537.00	-4.8	4,433	-0.11%
2022/03/29	6	520.33	8	519.38	522.00	-2	4,437	-0.05%
2022/03/28	4	508.75	3	513.00	511.00	1	4,429	0.02%
2022/03/25	4	512.75	9.3	521.24	518.00	-5.3	4,437	-0.12%
2022/03/24	4	508.75	3	510.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	3.1	510.45	514.00	-3.1	4,439	-0.07%
2022/03/22	5	486.80	5.3	493.54	490.00	-0.3	4,435	-0.01%
2022/03/21	10.2	486.11	11	486.82	488.50	-0.8	4,483	-0.02%
2022/03/18	8	479.07	7	479.71	480.50	1	4,509	0.02%
2022/03/17	10	488.00	13.3	488.06	489.50	-3.3	4,508	-0.07%
2022/03/16	11.1	459.34	11	465.59	460.00	0.1	4,481	0.00%
2022/03/15	13.2	464.26	13.1	464.41	458.50	0.1	4,464	0.00%
2022/03/14	11.2	482.46	9	492.93	485.00	2.2	4,419	0.05%
2022/03/11	6.1	487.72	5	495.00	489.00	1.1	4,433	0.02%
2022/03/10	9	499.11	9.1	499.54	498.50	-0.1	4,467	0.00%
2022/03/09	29.1	486.20	28.1	485.79	486.50	1	4,471	0.02%
2022/03/08	17.3	491.59	16.1	486.89	475.50	1.2	4,524	0.03%
2022/03/07	9.4	504.19	5.1	502.33	494.50	4.3	4,516	0.10%
2022/03/04	5.1	535.06	6.1	543.16	547.00	-1.1	4,550	-0.02%
2022/03/03	10.2	545.64	8	549.50	535.00	2.2	4,564	0.05%
2022/03/02	2	542.00	1.1	540.45	548.00	0.9	4,631	0.02%
2022/03/01	11.1	553.18	16.6	541.03	539.00	-5.5	4,670	-0.12%
2022/02/25	9	525.56	9.1	528.47	524.00	-0.1	4,634	0.00%
2022/02/24	7.4	524.82	7	523.29	512.00	0.4	4,608	0.01%
2022/02/23	8	524.62	7.1	527.72	529.00	0.9	4,578	0.02%
2022/02/22	25	515.56	25	522.04	521.00	0	4,598	0.00%
2022/02/21	3	536.67	3	535.00	533.00	0	4,628	0.00%
2022/02/18	23.1	535.91	21.1	526.71	536.00	2	4,626	0.04%
2022/02/17	1	528.00	0	0.00	525.00	1	4,648	0.02%
2022/02/16	5	526.20	13.1	523.95	528.00	-8.1	4,739	-0.17%
2022/02/15	17.1	505.53	17.1	509.52	502.00	0	4,807	0.00%
2022/02/14	14	497.43	13.1	496.52	496.00	0.9	4,926	0.02%
2022/02/11	17	513.35	16	515.81	514.00	1	5,001	0.02%
2022/02/10	8	518.62	6	522.50	516.00	2	5,059	0.04%
2022/02/09	3	517.37	4	521.25	526.00	-1	5,105	-0.02%
2022/02/08	3	499.83	5	492.90	506.00	-2	5,149	-0.04%
2022/02/07	5	475.80	5	478.00	478.00	0	5,192	0.00%
2022/01/26	7.1	478.49	4	479.63	472.00	3.1	5,269	0.06%
2022/01/25	15	484.47	17	479.65	477.00	-2	5,410	-0.04%
2022/01/24	8.1	492.79	11	488.73	496.00	-2.9	5,518	-0.05%
2022/01/21	5.2	506.61	2	501.25	490.50	3.2	5,596	0.06%
2022/01/20	5	517.40	4	518.00	526.00	1	5,627	0.02%
2022/01/19	6.1	526.47	4	523.75	519.00	2.1	5,821	0.04%
2022/01/18	8	544.75	9.2	541.74	545.00	-1.2	5,860	-0.02%
2022/01/17	3	527.33	3.1	532.65	528.00	-0.1	5,876	0.00%
2022/01/14	1.3	512.19	3.3	505.71	514.00	-2	5,944	-0.03%
2022/01/13	22	520.05	26	511.58	520.00	-4	6,018	-0.07%
2022/01/12	9.3	505.42	8	508.00	505.00	1.3	6,150	0.02%
2022/01/11	10.1	516.10	9.4	510.36	509.00	0.7	6,285	0.01%
2022/01/10	16.6	523.87	6	519.00	517.00	10.6	6,323	0.17%
2022/01/07	1.1	556.15	0	0.00	558.00	1.1	6,329	0.02%
2022/01/06	5	574.60	2	583.00	573.00	3	6,406	0.05%
2022/01/05	3.1	585.38	3	591.00	589.00	0	6,501	0.00%
2022/01/04	2	584.01	2	592.01	585.00	0	6,518	0.00%
2022/01/03	2	581.50	6	585.33	583.00	-4	6,579	-0.06%
2021/12/30	2.1	574.88	3	573.00	572.00	-1	6,628	-0.01%
2021/12/29	4	567.75	3	569.00	569.00	1	6,716	0.01%
2021/12/28	1	578.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	3.1	572.37	4	576.50	576.00	-0.9	6,985	-0.01%
2021/12/24	1.3	568.43	1	581.00	567.00	0.3	7,055	0.00%
2021/12/23	4.1	575.02	6	579.33	573.00	-1.9	7,209	-0.03%
2021/12/22	4	574.25	1	572.00	571.00	3	7,317	0.04%
2021/12/21	4	576.50	3	571.33	577.00	1	7,389	0.01%
2021/12/20	16	566.69	16	564.63	565.00	0	7,459	0.00%
2021/12/17	4	566.25	6	574.00	565.00	-2	7,547	-0.03%
2021/12/16	19	572.43	14.1	568.20	572.00	5	7,602	0.07%
2021/12/15	15	566.06	17.3	569.64	575.00	-2.2	7,603	-0.03%
2021/12/14	21.2	556.31	23	555.78	556.00	-1.9	7,611	-0.02%
2021/12/13	5	572.80	5	574.20	574.00	0	7,668	0.00%
2021/12/10	25.1	573.72	21	574.43	572.00	4.1	7,717	0.05%
2021/12/09	12	583.58	12	587.75	586.00	0	7,738	0.00%
2021/12/08	11.1	592.56	11	594.45	585.00	0.1	7,744	0.00%
2021/12/07	20	584.45	18	589.50	586.00	2	7,757	0.03%
2021/12/06	5.2	590.91	3.2	586.47	581.00	2	7,771	0.03%
2021/12/03	3	601.00	4	599.00	601.00	-1	7,856	-0.01%
2021/12/02	8	601.12	4	611.74	590.00	4	7,958	0.05%
2021/12/01	6	613.67	4	610.50	608.00	2	8,101	0.02%
2021/11/30	11	625.73	14.5	612.15	626.00	-3.5	8,105	-0.04%
2021/11/29	4	583.75	2	584.50	584.00	2	8,059	0.02%
2021/11/26	4.1	590.98	5.7	585.18	585.00	-1.6	8,084	-0.02%
2021/11/25	5.1	574.80	10.1	577.05	579.00	-5	8,020	-0.06%
2021/11/24	3.4	568.63	7	571.28	566.00	-3.7	8,127	-0.05%
2021/11/23	4	554.99	3	557.67	558.00	1	8,264	0.01%
2021/11/22	1	548.00	1.1	552.69	561.00	-0.1	8,299	0.00%
2021/11/19	2.1	550.04	3.2	552.13	548.00	-1.1	8,432	-0.01%
2021/11/18	2.4	551.18	2	556.00	548.00	0.4	8,499	0.00%
2021/11/17	6.1	557.72	2	559.00	560.00	4.1	8,526	0.05%
2021/11/16	5	556.20	4	565.74	561.00	1	8,574	0.01%
2021/11/15	10.5	568.71	7	578.42	562.00	3.5	8,567	0.04%
2021/11/12	8	577.87	2	577.05	574.00	6	8,598	0.07%
2021/11/11	7	571.71	6	565.51	576.00	1	8,569	0.01%
2021/11/10	2	552.97	8.1	548.04	555.00	-6.1	8,532	-0.07%
2021/11/09	9.1	544.44	8	547.50	542.00	1.1	8,549	0.01%
2021/11/08	9.1	539.73	1.1	536.55	536.00	8	8,522	0.09%
2021/11/05	2	540.02	6.4	548.50	558.00	-4.4	8,506	-0.05%
2021/11/04	9.1	542.12	10	545.00	535.00	-1	8,427	-0.01%
2021/11/03	9	522.33	9	516.44	530.00	0	8,376	0.00%
2021/11/02	15.2	533.77	15.1	534.33	526.00	0	8,331	0.00%
2021/11/01	8	514.74	4	521.53	514.00	4	8,267	0.05%
2021/10/29	9	483.45	13.1	480.39	490.50	-4.1	8,313	-0.05%
2021/10/28	7	467.43	6	469.75	465.50	1	8,216	0.01%
2021/10/27	13.1	468.91	19.1	464.50	470.50	-5.9	8,151	-0.07%
2021/10/26	6	441.75	5.1	456.16	440.50	0.9	7,978	0.01%
2021/10/25	7	440.93	6	444.33	442.00	1	8,045	0.01%
2021/10/22	7	441.29	6	442.67	440.50	1	8,096	0.01%
2021/10/21	5.1	441.55	4	434.13	430.00	1.1	8,048	0.01%
2021/10/20	7.1	449.51	8	452.44	456.50	-0.9	8,036	-0.01%
2021/10/19	14	446.50	22.1	445.27	450.50	-8.1	7,971	-0.10%
2021/10/18	8	411.50	9	414.00	412.00	-1	7,845	-0.01%
2021/10/15	8	411.13	12	408.21	413.50	-4	7,803	-0.05%
2021/10/14	9	397.00	9.1	399.86	392.50	-0.1	7,727	0.00%
2021/10/13	15.1	398.65	7.2	399.94	393.00	7.9	7,675	0.10%
2021/10/12	8.1	424.49	9	428.94	418.50	-1	7,620	-0.01%
2021/10/08	9.1	430.18	9	435.50	430.00	0.1	7,639	0.00%
2021/10/07	12.1	433.00	11.1	427.24	431.00	1	7,595	0.01%
2021/10/06	13.1	419.00	13	417.04	407.00	0.1	7,534	0.00%
2021/10/05	6	414.17	8	413.38	425.00	-2	7,507	-0.03%
2021/10/04	4	410.10	1	434.72	401.50	3	7,422	0.04%
2021/10/01	10	422.95	9	430.76	423.00	1	7,494	0.01%
2021/09/30	13	431.54	12	421.46	435.00	1	7,545	0.01%
2021/09/29	13	426.42	15	426.83	419.00	-2	7,446	-0.03%
2021/09/28	5.1	452.73	2	449.00	463.00	3.1	7,375	0.04%
2021/09/27	5	464.91	1	466.33	461.00	4	7,334	0.05%
2021/09/24	6	473.92	4	477.49	473.00	2	7,293	0.03%
2021/09/23	4	466.88	8.2	460.44	469.50	-4.2	7,221	-0.06%
2021/09/22	5	443.90	1	445.00	443.00	4	7,174	0.06%
2021/09/17	5	454.60	9.1	453.91	460.00	-4.1	7,178	-0.06%
2021/09/16	7	452.29	8	455.25	449.00	-1	7,207	-0.01%
2021/09/15	5	442.20	4	444.13	448.50	1	7,272	0.01%
2021/09/14	11.1	439.06	14.1	441.01	444.00	-3	7,355	-0.04%
2021/09/13	4	429.00	4	431.25	434.00	0	7,539	0.00%
2021/09/10	5	422.20	6	425.92	433.00	-1	7,642	-0.01%
2021/09/09	8	419.19	8	417.88	420.50	0	7,689	0.00%
2021/09/08	10.3	411.22	10	414.85	410.00	0.3	7,719	0.00%
2021/09/07	20	440.60	14	436.82	438.50	6	7,636	0.08%
2021/09/06	77	450.62	84.3	449.90	453.50	-7.3	7,514	-0.10%
2021/09/03	6	424.58	15.1	424.12	427.00	-9.1	7,378	-0.12%
2021/09/02	29.1	424.40	10	423.15	413.00	19.1	7,455	0.26%
2021/09/01	12	425.11	11	426.36	426.00	1	7,564	0.01%
2021/08/31	6	419.00	3	419.17	421.50	3	7,632	0.04%
2021/08/30	7.1	419.34	8.3	421.05	420.50	-1.2	7,856	-0.02%
2021/08/27	13	401.04	45.1	400.22	413.00	-32.1	7,882	-0.41%
2021/08/26	9	382.44	3	380.00	379.50	6	7,929	0.08%
2021/08/25	17	382.88	14	383.97	387.50	3	7,950	0.04%
2021/08/24	11	379.40	3	382.33	369.50	8	7,916	0.10%
2021/08/23	7	379.21	14	380.11	387.00	-7	8,053	-0.09%
2021/08/20	21	373.21	8	368.44	365.00	13	8,070	0.16%
2021/08/19	3	364.17	11	367.36	360.00	-8	8,102	-0.10%
2021/08/18	19	360.97	20	358.93	373.50	-1	8,165	-0.01%
2021/08/17	17.2	367.39	15.3	363.10	352.00	1.9	8,221	0.02%
2021/08/16	18	374.42	22	381.50	375.50	-4	8,285	-0.05%
2021/08/13	10	387.70	6	386.17	380.00	4	8,408	0.05%
2021/08/12	6	395.42	15	394.07	400.50	-9	8,396	-0.11%
2021/08/11	3.2	392.16	5	388.90	385.00	-1.9	8,478	-0.02%
2021/08/10	5.1	401.06	5	406.00	401.00	0.1	8,727	0.00%
2021/08/09	11.1	412.52	18	415.28	402.50	-6.9	9,021	-0.08%
2021/08/06	9	407.94	3.3	410.23	416.00	5.7	9,206	0.06%
2021/08/05	10	411.70	15.2	407.34	414.50	-5.2	9,399	-0.06%
2021/08/04	14.2	410.41	14	411.82	396.00	0.2	9,662	0.00%
2021/08/03	0	0.00	4	401.13	405.50	-4	9,629	-0.04%
2021/08/02	4	393.75	0.2	400.00	389.50	3.8	9,681	0.04%
2021/07/30	2	395.75	0.1	413.50	397.00	1.9	9,818	0.02%
2021/07/29	4.3	409.46	11.1	408.70	416.00	-6.8	9,932	-0.07%
2021/07/28	7.2	373.20	8.1	383.77	383.50	-0.9	9,954	-0.01%
2021/07/27	8.1	376.54	4	387.25	375.50	4.1	10,059	0.04%
2021/07/26	4.3	381.18	6	383.50	385.50	-1.8	10,058	-0.02%
2021/07/23	10.3	409.93	11	398.91	391.50	-0.7	10,051	-0.01%
2021/07/22	3	427.50	7	424.64	427.50	-4	10,131	-0.04%
2021/07/21	6	420.08	2	420.50	409.00	4	10,227	0.04%
2021/07/20	2	424.25	1	418.56	418.50	1	10,396	0.01%
2021/07/19	7	426.00	1	420.00	420.00	6	10,432	0.06%
2021/07/16	0	0.00	2.2	433.67	436.00	-2.2	10,488	-0.02%
2021/07/15	5.4	423.96	3	419.83	419.50	2.4	10,505	0.02%
2021/07/14	1	428.04	3.2	432.24	434.00	-2.2	10,527	-0.02%
2021/07/13	0.1	428.50	0	0.00	420.00	0.1	10,581	0.00%
2021/07/12	9	424.06	8	432.13	428.00	1	10,654	0.01%
2021/07/09	11.1	420.17	10	419.25	418.00	1.1	10,783	0.01%
2021/07/08	15.2	426.24	12	429.04	419.00	3.2	10,861	0.03%
2021/07/07	24	423.96	21.2	423.25	424.50	2.9	10,779	0.03%
2021/07/06	11.1	407.92	11	406.81	407.50	0.1	10,703	0.00%
2021/07/05	5	405.60	10	403.80	406.00	-5	10,729	-0.05%
2021/07/02	5	388.20	3	391.00	391.50	2	10,733	0.02%
2021/07/01	1.1	378.32	1	380.03	379.00	0.1	10,827	0.00%
2021/06/30	1	389.50	5	387.00	389.50	-4	10,896	-0.04%
2021/06/29	3.1	389.90	3	391.83	389.00	0.1	11,072	0.00%
2021/06/28	16	389.97	12.4	393.74	387.50	3.6	11,215	0.03%
2021/06/25	12.2	398.81	8	408.44	393.00	4.2	11,430	0.04%
2021/06/24	10	403.34	13	402.39	402.50	-3	11,444	-0.03%
2021/06/23	13	393.58	10	397.35	394.00	3	11,434	0.03%
2021/06/22	23	376.94	39.6	378.02	387.00	-16.6	11,496	-0.14%
2021/06/21	13	367.04	9.1	364.03	358.50	3.9	11,504	0.03%
2021/06/18	6	357.08	10	359.00	359.50	-4	11,641	-0.03%
2021/06/17	6.3	349.24	9.1	351.93	354.50	-2.9	11,625	-0.02%
2021/06/16	4.1	349.49	2	348.02	340.50	2	11,770	0.02%
2021/06/15	2.1	347.31	0	0.00	347.00	2.1	11,979	0.02%
2021/06/11	5.1	347.88	5.1	347.72	345.50	0.1	12,086	0.00%
2021/06/10	15	356.23	7.5	351.15	348.50	7.5	12,066	0.06%
2021/06/09	20.2	358.45	24.2	359.64	361.50	-4.1	12,014	-0.03%
2021/06/08	40.2	358.18	42	357.46	350.00	-1.9	12,086	-0.02%
2021/06/07	19.2	347.08	14.1	352.34	352.00	5.1	12,149	0.04%
2021/06/04	12	339.88	25.3	341.51	341.00	-13.3	12,164	-0.11%
2021/06/03	21	333.74	27	333.41	335.50	-6	12,286	-0.05%
2021/06/02	7	322.22	4	327.25	319.50	3	12,406	0.02%
2021/06/01	13.1	329.57	7	327.71	326.00	6.1	12,809	0.05%
2021/05/31	28.1	333.73	42.5	331.42	330.50	-14.3	12,903	-0.11%
2021/05/28	10	317.35	8	318.06	313.00	2	12,973	0.02%
2021/05/27	6	311.58	11	313.41	318.00	-5	13,120	-0.04%
2021/05/26	13	319.00	6	327.33	318.00	7	13,659	0.05%
2021/05/25	22	328.39	22.1	329.44	323.00	-0.1	13,888	0.00%
2021/05/24	27	315.26	19	317.79	322.50	8	14,179	0.06%
2021/05/21	18	305.67	31.2	309.31	315.00	-13.2	14,241	-0.09%
2021/05/20	13	299.00	8.1	298.73	292.00	5	14,242	0.03%
2021/05/19	10	311.30	15.2	310.58	303.50	-5.2	14,320	-0.04%
2021/05/18	22.4	312.41	16	313.03	310.00	6.4	14,420	0.04%
2021/05/17	27.2	295.00	36	291.36	302.00	-8.8	14,416	-0.06%
2021/05/14	16.1	293.56	20.3	296.52	290.00	-4.2	14,577	-0.03%
2021/05/13	12	272.25	16.1	275.67	283.50	-4.1	14,722	-0.03%
2021/05/12	26.1	275.25	18	283.39	268.50	8.1	14,720	0.06%
2021/05/11	12.1	284.73	14	287.14	279.50	-2	14,604	-0.01%
2021/05/10	21.1	315.52	10	315.75	307.00	11.1	14,629	0.08%
2021/05/07	9	311.28	18.4	312.07	318.00	-9.4	14,693	-0.06%
2021/05/06	6	301.00	21.3	300.83	305.00	-15.2	14,811	-0.10%
2021/05/05	24.5	307.28	18	307.92	289.00	6.5	14,962	0.04%
2021/05/04	14	304.36	14.2	307.04	308.00	-0.2	15,155	0.00%
2021/05/03	8	306.81	9	307.83	298.50	-1	15,361	-0.01%
2021/04/29	13.1	317.24	11.1	319.65	318.50	2	15,576	0.01%
2021/04/28	12.1	317.12	19	318.45	316.00	-6.9	15,722	-0.04%
2021/04/27	3.2	303.57	3	300.17	307.50	0.2	15,651	0.00%
2021/04/26	17.1	312.24	0	0.00	305.50	17.1	15,604	0.11%
2021/04/23	7	323.00	11.1	322.14	324.50	-4.1	15,471	-0.03%
2021/04/22	14	320.96	14.7	324.33	315.50	-0.7	15,551	0.00%
2021/04/21	8	317.19	5	323.90	316.00	3	15,609	0.02%
2021/04/20	16.2	320.17	12	321.71	320.50	4.2	15,797	0.03%
2021/04/19	19	327.00	9	319.17	319.50	10	15,976	0.06%
2021/04/16	10.2	335.65	12	334.29	332.50	-1.9	16,094	-0.01%
2021/04/15	22	335.11	32.4	329.67	341.50	-10.4	16,156	-0.06%
2021/04/14	7.2	317.15	3	317.03	315.50	4.2	16,343	0.03%
2021/04/13	11.1	324.80	13	328.31	320.00	-1.9	16,600	-0.01%
2021/04/12	7.4	326.68	10.3	327.63	323.00	-2.9	17,156	-0.02%
2021/04/09	2	338.25	9.3	334.03	334.50	-7.3	17,408	-0.04%
2021/04/08	9	334.56	4.1	333.28	332.50	4.9	17,517	0.03%
2021/04/07	8.1	343.59	4	342.75	340.50	4.1	17,676	0.02%
2021/04/06	44.1	352.19	38	352.34	351.00	6.1	17,697	0.03%
2021/04/01	33	354.38	36	359.99	351.50	-3	17,728	-0.02%
2021/03/31	20.1	352.29	10	351.50	354.00	10.1	17,659	0.06%
2021/03/30	52	352.93	52.3	352.75	356.00	-0.3	17,607	0.00%
2021/03/29	7.1	332.61	5	340.40	332.00	2.1	17,594	0.01%
2021/03/26	17	332.91	28.2	332.46	335.50	-11.2	17,648	-0.06%
2021/03/25	23	331.39	17	331.76	318.00	6	17,696	0.03%
2021/03/24	18	326.17	30.1	324.65	326.00	-12.1	17,729	-0.07%
2021/03/23	102	323.98	108.1	323.43	305.50	-6.1	17,862	-0.03%	大買/大賣/
2021/03/22	13.3	307.00	18.1	303.83	306.50	-4.8	17,897	-0.03%
2021/03/19	25	305.26	16	307.47	307.00	9	18,207	0.05%
2021/03/18	26	308.83	39.8	308.56	312.50	-13.8	18,415	-0.08%
2021/03/17	13.1	298.31	19	298.66	299.00	-5.9	19,046	-0.03%
2021/03/16	18	294.25	16	295.59	293.50	2	19,039	0.01%
2021/03/15	25	296.14	28	296.05	296.00	-3	19,156	-0.02%
2021/03/12	34.1	295.73	34.4	297.64	292.00	-0.3	19,332	0.00%
2021/03/11	24	287.52	27	288.11	293.00	-3	19,290	-0.02%
2021/03/10	31.1	281.54	36.1	282.93	283.50	-5	19,312	-0.03%
2021/03/09	33	276.12	24.3	274.89	273.50	8.7	19,378	0.04%
2021/03/08	47.3	291.88	52.1	286.24	279.50	-4.8	19,323	-0.02%
2021/03/05	57.6	285.56	75	284.45	295.00	-17.5	19,253	-0.09%
2021/03/04	23.3	280.84	27	279.61	278.50	-3.7	19,494	-0.02%
2021/03/03	32.1	281.34	17	282.62	280.50	15	20,089	0.07%
2021/03/02	56	303.38	32.4	302.89	291.00	23.6	20,206	0.12%
2021/02/26	32.1	303.46	33.1	307.02	299.00	-1	20,621	0.00%
2021/02/25	44	309.36	33.1	315.44	306.00	10.9	20,571	0.05%
2021/02/24	57.5	307.88	67	307.76	295.00	-9.5	20,482	-0.05%
2021/02/23	20.2	287.42	2	288.00	286.00	18.2	20,111	0.09%
2021/02/22	33.2	297.33	15.2	296.46	294.50	17.9	20,077	0.09%
2021/02/19	21	290.86	24	292.85	290.00	-3	20,068	-0.02%
2021/02/18	23.2	287.70	16	287.72	288.00	7.2	20,471	0.04%
2021/02/17	15.2	284.37	16.6	285.27	286.50	-1.4	20,394	-0.01%
2021/02/05	69.6	262.92	75.1	262.40	265.00	-5.5	20,323	-0.03%
2021/02/04	47.1	249.83	60	249.13	254.00	-12.9	20,022	-0.06%
2021/02/03	13	247.23	16	246.13	243.50	-3	19,998	-0.02%
2021/02/02	26	241.73	24	244.04	246.00	2	20,266	0.01%
2021/02/01	18	226.75	10	229.40	233.00	8	20,194	0.04%
2021/01/29	11	235.64	10	236.84	226.00	1	20,282	0.00%
2021/01/28	14.1	235.92	5	238.50	236.00	9.1	20,453	0.04%
2021/01/27	11	244.23	28	245.73	248.00	-17	20,900	-0.08%
2021/01/26	14	242.04	22	242.98	238.00	-8	20,689	-0.04%
2021/01/25	45	245.63	14.1	240.52	233.50	30.9	20,465	0.15%
2021/01/22	68	248.13	75	250.05	253.50	-7	20,285	-0.03%
2021/01/21	4	226.25	17	226.74	230.50	-13	20,632	-0.06%
2021/01/20	10	218.95	4	221.50	216.50	6	20,912	0.03%
2021/01/19	8	223.31	9	223.56	221.00	-1	20,942	0.00%
2021/01/18	1	217.00	13	222.04	223.00	-12	20,942	-0.06%
2021/01/15	19	219.16	6	221.41	219.00	13	21,070	0.06%
2021/01/14	1	221.50	6	221.33	224.00	-5	21,183	-0.02%
2021/01/13	10	226.20	4.1	222.02	220.00	5.9	21,377	0.03%
2021/01/12	34	221.12	37	220.65	222.00	-3	21,255	-0.01%
2021/01/11	6.2	218.37	6	219.58	221.00	0.2	21,231	0.00%
2021/01/08	3	214.00	6.1	214.34	216.00	-3.1	21,161	-0.01%
2021/01/07	30	214.08	32	212.64	212.50	-2	21,266	-0.01%
2021/01/06	13	209.88	18.1	209.53	205.50	-5.1	21,103	-0.02%
2021/01/05	71	207.68	64	207.05	209.00	7	20,767	0.03%
2021/01/04	22	191.52	27.3	194.08	200.00	-5.3	20,315	-0.03%
2020/12/31	4	182.00	22	181.27	182.00	-18	20,417	-0.09%
2020/12/30	5.1	178.29	13.2	178.10	178.00	-8.1	20,352	-0.04%
2020/12/29	8	174.50	8	175.06	175.00	0	20,296	0.00%
2020/12/28	3	170.83	9.1	171.34	173.50	-6.1	20,363	-0.03%
2020/12/25	13.2	170.01	5	171.70	168.50	8.2	20,484	0.04%
2020/12/24	8.3	173.28	1	171.50	171.50	7.3	20,704	0.04%
2020/12/23	6	174.33	41	174.20	176.50	-35	21,025	-0.17%
2020/12/22	18	172.94	22	171.59	170.00	-4	21,244	-0.02%
2020/12/21	30	172.97	28	170.80	177.00	2	21,463	0.01%
2020/12/18	44	174.35	39	172.99	173.00	5	21,402	0.02%
2020/12/17	61	178.80	67	178.22	176.50	-6	21,487	-0.03%
2020/12/16	27	179.83	33	178.83	176.50	-6	21,308	-0.03%
2020/12/15	68.5	176.98	31	176.79	174.50	37.5	21,169	0.18%
2020/12/14	87	182.64	98	183.17	186.00	-11	21,176	-0.05%
2020/12/11	199	186.18	200	185.59	173.50	-1	21,227	0.00%	大買/大賣/
2020/12/10	39	177.14	40	176.96	178.00	-1	20,892	0.00%
2020/12/09	43	178.50	21.1	177.19	177.00	21.9	20,964	0.10%
2020/12/08	39	177.94	46	178.21	180.00	-7	21,114	-0.03%
2020/12/07	18	174.39	21.3	173.85	172.50	-3.3	21,181	-0.02%
2020/12/04	20	172.03	25.2	171.82	169.50	-5.2	21,257	-0.02%
2020/12/03	22.4	170.61	17.1	171.40	172.00	5.3	21,423	0.02%
2020/12/02	21	178.07	20.2	177.95	177.50	0.8	21,593	0.00%
2020/12/01	31.3	175.70	24.3	175.66	175.00	7	21,832	0.03%
2020/11/30	76.1	180.41	72	179.72	181.00	4.1	22,146	0.02%
2020/11/27	75.2	170.21	69.1	171.00	171.00	6.1	22,106	0.03%
2020/11/26	39.4	158.79	47.1	159.94	165.00	-7.7	21,958	-0.03%
2020/11/25	51.2	153.43	47	153.79	150.00	4.2	21,831	0.02%
2020/11/24	28	150.00	45	149.61	152.50	-17	21,510	-0.08%
2020/11/23	7	142.50	10	140.35	139.00	-3	21,122	-0.01%
2020/11/20	10	136.95	3	137.00	138.00	7	21,154	0.03%
2020/11/19	8	136.75	10.6	137.47	136.50	-2.6	21,594	-0.01%
2020/11/18	25.1	141.08	15	141.00	140.50	10.1	22,024	0.05%
2020/11/17	42	142.33	47	142.11	144.00	-5	22,546	-0.02%
2020/11/16	7	136.07	38	134.84	134.50	-31	22,619	-0.14%
2020/11/13	20	133.23	14	131.79	133.50	6	23,023	0.03%
2020/11/12	20	132.00	12	131.75	133.00	8	23,372	0.03%
2020/11/11	41	132.45	54	132.40	130.00	-13	24,230	-0.05%
2020/11/10	46	130.26	62	130.23	131.00	-16	24,580	-0.07%
2020/11/09	31	127.60	18	127.53	125.50	13	24,922	0.05%
2020/11/06	28	129.18	37	127.65	126.50	-9	25,163	-0.04%
2020/11/05	33	125.33	40.1	125.94	127.50	-7.1	25,319	-0.03%
2020/11/04	44.1	124.22	75.1	125.17	125.50	-31	25,317	-0.12%
2020/11/03	6	117.33	9	117.83	118.00	-3	24,845	-0.01%
2020/11/02	5	116.40	2.1	114.86	116.50	2.9	25,018	0.01%
2020/10/30	13	114.23	16	114.72	115.50	-3	25,649	-0.01%
2020/10/29	32	112.41	33	110.35	114.50	-1	25,690	0.00%
2020/10/28	38	113.33	20	113.70	111.00	18	25,271	0.07%
2020/10/27	13	118.92	14	118.21	121.00	-1	24,968	0.00%
2020/10/26	3	119.50	2	118.75	119.00	1	25,251	0.00%
2020/10/23	13	120.27	6	120.08	121.00	7	25,337	0.03%
2020/10/22	17	121.68	4	122.88	121.50	13	25,415	0.05%
2020/10/21	27	130.00	15	128.37	125.50	12	25,266	0.05%
2020/10/20	9	126.56	14	128.36	130.00	-5	25,065	-0.02%
2020/10/19	4	127.50	12	128.83	126.50	-8	25,132	-0.03%
2020/10/16	4	125.50	13	124.31	124.50	-9	25,702	-0.04%
2020/10/15	29	128.50	18	129.22	128.00	11	25,721	0.04%
2020/10/14	8	125.81	8	126.94	127.50	0	25,500	0.00%
2020/10/13	2.1	122.31	2	124.00	123.00	0.1	25,389	0.00%
2020/10/12	5	125.90	2	125.75	124.50	3	25,464	0.01%
2020/10/08	8	126.38	23	126.65	127.00	-15	25,504	-0.06%
2020/10/07	12	120.25	12	120.75	121.50	0	25,230	0.00%
2020/10/06	13	121.19	17	121.74	121.50	-4	25,325	-0.02%
2020/10/05	46.1	118.59	47	118.76	119.50	-0.9	25,291	0.00%
2020/09/30	11	116.68	6	116.83	118.00	5	25,190	0.02%
2020/09/29	10	118.90	5	116.50	116.00	5	25,088	0.02%
2020/09/28	16	120.06	8	122.25	120.50	8	24,889	0.03%
2020/09/25	44	119.27	38	119.17	113.00	6	24,582	0.02%
2020/09/24	20	121.40	3	121.83	119.50	17	24,484	0.07%
2020/09/23	4	127.50	4	127.25	128.00	0	24,310	0.00%
2020/09/22	19	129.05	8	128.75	127.00	11	24,831	0.04%
2020/09/21	14	133.04	8	132.44	130.00	6	24,943	0.02%
2020/09/18	6	134.42	2	134.00	134.50	4	24,915	0.02%
2020/09/17	18	135.03	33	134.92	136.00	-15	24,892	-0.06%
2020/09/16	23	133.78	28	134.13	133.00	-5	24,713	-0.02%
2020/09/15	37	132.14	34	132.12	129.50	3	24,499	0.01%
2020/09/14	12	125.71	12	125.46	125.50	0	24,093	0.00%
2020/09/11	12	123.92	10	123.15	123.00	2	24,262	0.01%
2020/09/10	19	128.76	14	127.39	126.00	5	24,201	0.02%
2020/09/09	16	128.06	13	126.04	132.00	3	24,286	0.01%
2020/09/08	18	130.33	19	130.03	128.00	-1	24,190	0.00%
2020/09/07	19	133.11	33	133.50	126.50	-14	24,242	-0.06%
2020/09/04	53	137.03	35.3	135.92	136.50	17.7	24,763	0.07%
2020/09/03	20	137.60	42	138.73	138.00	-22	25,002	-0.09%
2020/09/02	153	131.15	111	132.05	131.00	42	24,461	0.17%	大買/大賣/
2020/09/01	84	129.57	136	125.94	132.50	-52	23,928	-0.22%	大賣/
2020/08/31	5	121.70	9	120.89	120.50	-4	23,549	-0.02%
2020/08/28	18	125.58	15	123.90	123.00	3	23,383	0.01%
2020/08/27	103	129.57	112	130.71	129.00	-9	23,254	-0.04%	大買/大賣/
2020/08/26	25	130.80	11	130.18	131.00	14	23,598	0.06%
2020/08/25	33	130.82	24	129.35	129.00	9	23,887	0.04%
2020/08/24	87	132.16	68	131.93	132.00	19	23,450	0.08%
2020/08/21	57	136.20	57	135.59	140.50	0	23,067	0.00%
2020/08/20	62	133.17	65	133.37	128.00	-3	22,561	-0.01%
2020/08/19	32	142.97	30	142.20	142.00	2	22,319	0.01%
2020/08/18	33	139.55	34	139.71	138.50	-1	22,087	0.00%
2020/08/17	74	140.84	63	142.02	138.50	11	22,089	0.05%
2020/08/14	60	136.83	83.4	137.28	144.00	-23.4	21,462	-0.11%
2020/08/13	45	134.10	28	132.70	131.00	17	21,254	0.08%
2020/08/12	44	127.47	60	127.70	129.00	-16	21,126	-0.08%
2020/08/11	28	117.71	22	117.41	117.50	6	20,834	0.03%
2020/08/10	23	118.72	39	115.91	120.00	-16	20,473	-0.08%
2020/08/07	41	114.12	6.1	112.35	113.50	34.9	20,183	0.17%
2020/08/06	25	117.58	24	117.23	118.50	1	20,065	0.00%
2020/08/05	83.5	116.34	76	116.06	116.00	7.5	19,961	0.04%
2020/08/04	10	107.05	10	109.35	111.50	0	19,411	0.00%
2020/08/03	17	102.88	9	103.50	101.50	8	19,281	0.04%
2020/07/31	28	100.45	28	100.98	100.00	0	19,193	0.00%
2020/07/30	21	100.60	25	100.94	100.00	-4	19,020	-0.02%
2020/07/29	2	93.80	0.1	94.90	94.60	1.9	18,671	0.01%
2020/07/28	5	97.44	10	96.83	96.10	-5	18,568	-0.03%
2020/07/27	6	94.03	14	93.79	94.40	-8	18,413	-0.04%
2020/07/24	11	92.51	4	94.25	92.30	7	18,529	0.04%
2020/07/23	15	96.25	20	96.39	96.00	-5	18,691	-0.03%
2020/07/22	38	93.29	34	93.83	96.50	4	18,608	0.02%
2020/07/21	3	88.37	19	89.44	89.80	-16	17,942	-0.09%
2020/07/20	10	80.35	8	80.33	81.70	2	18,263	0.01%
2020/07/17	7	81.24	7	79.50	79.80	0	18,346	0.00%
2020/07/16	2	80.60	5	82.00	81.80	-3	18,413	-0.02%
2020/07/15	19	81.56	16	81.18	80.50	3	18,412	0.02%
2020/07/14	4	80.20	11	79.55	79.00	-7	18,485	-0.04%
2020/07/13	12	81.27	4	80.78	82.70	8	18,653	0.04%
2020/07/10	4	82.70	0	0.00	82.70	4	18,846	0.02%
2020/07/09	6	87.42	29	87.79	86.10	-23	19,015	-0.12%
2020/07/08	17	87.98	22	88.51	88.10	-5	19,258	-0.03%
2020/07/07	6	86.53	3	85.70	85.40	3	19,298	0.02%
2020/07/06	2	87.85	9.3	86.74	86.50	-7.3	19,317	-0.04%
2020/07/03	12	84.98	23	84.23	84.30	-11	19,427	-0.06%
2020/07/02	6	81.03	3	79.53	81.90	3	19,400	0.02%
2020/07/01	74	80.26	49	80.97	78.40	25	19,314	0.13%
2020/06/30	96	77.74	107	77.85	79.30	-11	18,858	-0.06%	大賣/
2020/06/29	5	72.34	8	72.75	72.10	-3	18,765	-0.02%
2020/06/24	5	71.76	17	71.56	72.10	-12	18,843	-0.06%
2020/06/23	22.3	70.90	18	71.00	70.50	4.3	19,099	0.02%
2020/06/22	4	72.43	35	72.35	72.50	-31	19,195	-0.16%
2020/06/19	17	69.64	1	69.50	69.60	16	19,083	0.08%
2020/06/18	0	0.00	37	69.39	69.40	-37	19,140	-0.19%
2020/06/17	18	67.34	53	67.66	67.80	-35	18,947	-0.18%
2020/06/16	151	67.36	106	67.32	66.50	45	18,966	0.24%	大買/大賣/
2020/06/15	1	64.40	4	65.08	63.30	-3	18,702	-0.02%
2020/06/12	11	63.83	40	65.16	65.40	-29	18,726	-0.15%
2020/06/11	80	67.47	64	67.54	65.90	16	18,425	0.09%
2020/06/10	72	64.76	91	64.45	65.30	-19	17,466	-0.11%
2020/06/09	6	60.00	5	59.22	59.40	1	16,885	0.01%
2020/06/08	29	60.04	21	59.69	59.50	8	16,932	0.05%
2020/06/05	28	60.54	21	60.33	60.40	7	16,913	0.04%
2020/06/04	14	59.36	6	59.17	59.10	8	16,812	0.05%
2020/06/03	8	59.61	12	59.22	59.40	-4	16,950	-0.02%
2020/06/02	38	61.02	17	60.89	59.70	21	16,883	0.12%
2020/06/01	26	58.90	95	59.31	60.30	-69	16,561	-0.42%
2020/05/29	20	55.65	19	55.83	56.00	1	16,149	0.01%
2020/05/28	50	55.94	14	56.31	55.00	36	16,444	0.22%
2020/05/27	39	56.08	2	56.35	56.00	37	16,532	0.22%
2020/05/26	25	56.29	22	55.93	56.20	3	16,481	0.02%
2020/05/25	31	55.03	20	54.87	54.70	11	16,235	0.07%
2020/05/22	54	55.42	58	56.59	54.10	-4	16,085	-0.02%
2020/05/21	37	59.11	21	59.09	58.70	16	15,936	0.10%
2020/05/20	63	58.25	34	57.94	57.80	29	16,305	0.18%
2020/05/19	54	58.13	19	58.20	58.50	35	16,013	0.22%
2020/05/18	4	63.10	6	64.55	63.00	-2	15,354	-0.01%
2020/05/15	1	69.30	2	68.81	69.90	-1	15,233	-0.01%
2020/05/14	4	72.00	10	70.99	70.50	-6	15,197	-0.04%
2020/05/13	10	73.42	22	72.79	72.80	-12	15,197	-0.08%
2020/05/12	14	73.47	17	72.59	71.80	-3	15,159	-0.02%
2020/05/11	18	74.45	17	74.56	75.20	1	15,088	0.01%
2020/05/08	3	71.43	6	71.15	71.30	-3	14,939	-0.02%
2020/05/07	1	70.20	2	70.40	69.50	-1	14,955	-0.01%
2020/05/06	2	69.65	12	69.55	69.60	-10	14,843	-0.07%
2020/05/05	4	70.05	3	71.20	69.80	1	14,850	0.01%
2020/05/04	11	70.34	5	69.46	70.50	6	14,777	0.04%
2020/04/30	5	71.56	5	72.56	71.30	0	14,741	0.00%
2020/04/29	17	71.76	6	71.58	72.00	11	14,677	0.07%
2020/04/28	12	70.07	13	69.68	70.50	-1	14,493	-0.01%
2020/04/27	14	67.31	15	67.63	67.60	-1	14,229	-0.01%
2020/04/24	7	67.17	3	66.90	67.50	4	14,120	0.03%
2020/04/23	44	69.14	48	68.84	68.10	-4	14,001	-0.03%
2020/04/22	2	63.60	0	0.00	65.40	2	13,543	0.01%
2020/04/21	0	0.00	12	64.50	64.60	-12	13,417	-0.09%
2020/04/20	4	65.77	6	65.75	65.70	-2	13,386	-0.01%
2020/04/17	16	66.24	23	65.52	64.50	-7	13,446	-0.05%
2020/04/16	43	64.14	17	64.49	65.00	26	13,214	0.20%
2020/04/15	50	65.04	43	64.17	62.10	7	12,910	0.05%
2020/04/14	19	59.91	22	60.74	62.10	-3	12,508	-0.02%
2020/04/13	8	57.16	8	56.66	56.50	0	12,269	0.00%
2020/04/10	16	51.83	34	53.00	53.70	-18	11,965	-0.15%
2020/04/09	16	52.40	1	52.30	52.00	15	11,825	0.13%
2020/04/08	4	53.50	4	53.63	53.40	0	11,714	0.00%
2020/04/07	20	55.63	10	53.97	53.40	10	11,489	0.09%
2020/04/06	0	0.00	42	53.60	54.30	-42	11,222	-0.37%
2020/04/01	57	54.93	16	54.02	53.80	41	11,126	0.37%
2020/03/31	30	54.93	32	54.73	55.00	-2	10,938	-0.02%
2020/03/30	63	52.13	65	51.96	52.40	-2	10,584	-0.02%
2020/03/27	8	50.44	21	49.98	50.40	-13	10,329	-0.13%
2020/03/26	19	45.88	19	45.91	47.00	0	9,955	0.00%
2020/03/25	2	42.40	2	43.60	43.65	0	9,663	0.00%
2020/03/24	10	39.85	5	39.86	39.70	5	9,510	0.05%
2020/03/23	12	38.89	5	40.00	38.70	7	9,309	0.08%
2020/03/20	3	43.57	2	45.35	43.00	1	9,177	0.01%
2020/03/19	10	44.62	9	45.36	42.85	1	8,913	0.01%
2020/03/18	8	47.79	13	47.76	47.60	-5	8,805	-0.06%
2020/03/17	3	44.80	10	45.04	44.70	-7	8,584	-0.08%
2020/03/16	4	45.89	2	47.20	43.70	2	8,501	0.02%
2020/03/13	7	44.21	7	44.36	46.70	0	8,509	0.00%
2020/03/12	8	49.81	0	0.00	49.00	8	8,368	0.10%
2020/03/11	10	54.53	0	0.00	54.20	10	8,281	0.12%
2020/03/10	2	54.65	4	54.98	56.00	-2	8,218	-0.02%
2020/03/09	74	58.26	72	55.92	55.00	2	8,085	0.02%
2020/03/06	0	0.00	4	57.25	57.40	-4	7,895	-0.05%
2020/03/05	18	57.63	24	57.15	56.10	-6	7,883	-0.08%
2020/03/04	0	0.00	3	56.20	56.20	-3	7,683	-0.04%
2020/03/03	28	57.60	29	57.66	55.50	-1	7,573	-0.01%
2020/03/02	4	55.70	4	55.55	56.00	0	7,183	0.00%
2020/02/27	2	54.45	2	54.20	53.00	0	6,883	0.00%
2020/02/26	7	55.41	4	55.53	55.20	3	6,724	0.04%
2020/02/25	4	56.38	2	55.75	55.30	2	6,595	0.03%
2020/02/24	20	56.42	14	56.73	56.90	6	6,535	0.09%
2020/02/21	33	53.39	105	53.25	55.80	-72	6,145	-1.17%	大賣/
2020/02/20	1	50.80	2	50.50	50.80	-1	5,405	-0.02%
2020/02/19	0	0.00	8	48.36	48.55	-8	5,207	-0.15%
2020/02/18	3	47.17	0	0.00	47.10	3	5,179	0.06%
2020/02/14	1	48.30	5	48.04	47.70	-4	5,196	-0.08%
2020/02/13	30	47.55	3	47.33	47.50	27	5,273	0.51%
2020/02/12	2	46.95	5	46.70	47.00	-3	5,269	-0.06%
2020/02/11	5	44.31	6	44.56	45.05	-1	5,299	-0.02%
2020/02/10	11	42.12	7	42.81	42.90	4	5,307	0.08%
2020/02/07	2	44.95	2	45.05	44.65	0	5,235	0.00%
2020/02/06	6	45.10	8	46.33	46.00	-2	5,311	-0.04%
2020/02/04	1	45.20	0	0.00	44.50	1	5,538	0.02%
2020/02/03	2	42.20	5	42.04	42.75	-3	5,597	-0.05%
2020/01/31	2	43.60	0	0.00	43.80	2	5,751	0.03%
2020/01/30	2	44.95	3	45.57	44.85	-1	6,035	-0.02%
2020/01/20	0	0.00	17	50.18	49.80	-17	6,094	-0.28%
2020/01/17	1	50.00	6	50.12	50.20	-5	6,223	-0.08%
2020/01/16	2	50.00	0	0.00	49.85	2	6,636	0.03%
2020/01/14	2	50.00	23	49.98	50.20	-21	7,827	-0.27%
2020/01/13	9	49.70	13	49.41	50.00	-4	7,701	-0.05%
2020/01/10	3	46.80	4	46.85	46.75	-1	7,519	-0.01%
2020/01/09	1	45.65	0	0.00	45.40	1	7,519	0.01%
2020/01/07	9	45.54	15	45.46	45.40	-6	7,872	-0.08%
2020/01/06	14	44.84	0	0.00	44.55	14	7,947	0.18%
2020/01/03	2	46.90	1	46.70	46.65	1	7,980	0.01%
2020/01/02	10	47.70	6	47.12	47.90	4	8,196	0.05%
2019/12/31	13	45.63	6	45.95	45.95	7	8,441	0.08%
2019/12/30	11	46.17	4	46.30	45.90	7	8,587	0.08%
2019/12/27	12	47.10	3	47.17	47.05	9	8,607	0.10%
2019/12/26	2	47.43	0	0.00	47.20	2	8,661	0.02%
2019/12/25	6	47.87	2	47.45	47.95	4	8,780	0.05%
2019/12/24	0	0.00	2	48.05	47.50	-2	8,993	-0.02%
2019/12/23	0	0.00	3	48.45	47.60	-3	9,246	-0.03%
2019/12/20	7	49.24	1	49.25	49.00	6	9,397	0.06%
2019/12/18	16	49.04	0	0.00	49.20	16	9,811	0.16%
2019/12/17	6	49.77	5	49.52	49.60	1	9,939	0.01%
2019/12/16	0	0.00	1	48.70	49.15	-1	10,171	-0.01%
2019/12/13	7	47.84	1	47.50	47.85	6	10,535	0.06%
2019/12/12	0	0.00	53	48.80	48.40	-53	10,989	-0.48%
2019/12/11	10	48.79	12	48.72	48.95	-2	11,710	-0.02%
2019/12/10	6	48.63	8	49.20	48.50	-2	11,984	-0.02%
2019/12/09	3	50.63	0	0.00	50.20	3	11,918	0.03%
2019/12/06	5	50.76	4	51.10	50.70	1	11,936	0.01%
2019/12/05	0	0.00	7	50.14	49.90	-7	11,961	-0.06%
2019/12/04	6	49.73	1	49.50	50.40	5	12,065	0.04%
2019/12/03	2	48.85	11	49.22	50.20	-9	12,467	-0.07%
2019/12/02	16	48.57	33	48.54	48.60	-17	12,507	-0.14%
2019/11/29	0	0.00	3	52.00	51.20	-3	12,596	-0.02%
2019/11/28	56	52.10	55	52.20	52.20	1	12,651	0.01%
2019/11/27	5	51.40	15	51.23	51.20	-10	12,683	-0.08%
2019/11/26	6	51.38	6	51.20	51.20	0	12,715	0.00%
2019/11/25	7	50.94	1	50.90	50.70	6	12,732	0.05%
2019/11/22	4	50.95	9	51.66	50.90	-5	12,773	-0.04%
2019/11/21	15	50.98	17	51.15	51.40	-2	12,883	-0.02%
2019/11/20	18	52.97	9	53.09	52.80	9	12,804	0.07%
2019/11/19	0	0.00	5	54.68	54.00	-5	12,980	-0.04%
2019/11/18	2	53.90	10	53.85	54.50	-8	12,994	-0.06%
2019/11/15	7	53.79	1	54.20	53.40	6	13,092	0.05%
2019/11/14	7	53.70	1	53.20	53.00	6	13,072	0.05%
2019/11/13	3	54.40	1	54.20	54.00	2	13,100	0.02%
2019/11/12	8	54.60	3	54.13	55.00	5	13,217	0.04%
2019/11/11	6	53.72	14	53.76	52.70	-8	13,274	-0.06%
2019/11/08	55	54.70	11	53.91	53.60	44	13,208	0.33%
2019/11/07	10	54.10	10	53.41	54.90	0	13,135	0.00%
2019/11/06	6	53.78	3	54.20	53.80	3	13,146	0.02%
2019/11/05	2	55.10	12	55.17	55.20	-10	13,168	-0.08%
2019/11/04	9	54.38	3	54.47	54.70	6	13,186	0.05%
2019/11/01	5	54.82	3	54.93	54.20	2	13,132	0.02%
2019/10/31	10	55.74	14	55.43	55.40	-4	13,108	-0.03%
2019/10/30	22	56.76	3	57.53	56.10	19	13,141	0.14%
2019/10/29	10	55.88	30	56.29	56.50	-20	12,960	-0.15%
2019/10/28	4	56.95	5	57.02	56.50	-1	12,829	-0.01%
2019/10/25	10	56.93	2	57.25	56.60	8	12,785	0.06%
2019/10/24	25	57.04	20	56.88	57.70	5	12,690	0.04%
2019/10/23	68	56.26	59	56.58	55.30	9	12,416	0.07%
2019/10/22	51	55.37	34.8	55.16	55.90	16.2	12,379	0.13%
2019/10/21	0	0.00	2	51.00	50.90	-2	11,771	-0.02%
2019/10/18	0	0.00	1	51.10	51.30	-1	11,965	-0.01%
2019/10/17	2	51.25	2	51.10	51.20	0	12,250	0.00%
2019/10/16	5	52.54	1	53.50	50.90	4	12,597	0.03%
2019/10/15	2	51.85	6	52.15	51.90	-4	12,432	-0.03%
2019/10/14	26	51.00	1	50.30	51.00	25	12,356	0.20%
2019/10/09	1	49.25	1	49.00	49.00	0	12,257	0.00%
2019/10/08	6	49.92	1	50.00	49.00	5	12,218	0.04%
2019/10/07	11	52.25	6	52.18	52.00	5	12,094	0.04%
2019/10/04	1	50.30	1	50.50	50.40	0	11,927	0.00%
2019/10/03	6	49.35	1	49.00	50.40	5	11,969	0.04%
2019/10/02	6	49.56	6	49.69	50.20	0	11,948	0.00%
2019/10/01	9	49.21	1	49.50	49.35	8	11,880	0.07%
2019/09/27	4	49.76	5	49.97	50.60	-1	11,792	-0.01%
2019/09/26	53	51.20	55	50.08	50.00	-2	11,732	-0.02%
2019/09/25	5.2	49.62	14	49.81	49.80	-8.8	11,662	-0.08%
2019/09/24	0	0.00	19	50.97	50.20	-19	11,747	-0.16%
2019/09/23	6	51.02	6	51.10	50.50	0	11,671	0.00%
2019/09/20	4	49.39	4	49.03	49.55	0	11,584	0.00%
2019/09/19	5	50.05	9	49.79	49.90	-4	11,494	-0.03%
2019/09/18	10	49.20	15	49.24	49.85	-5	11,286	-0.04%
2019/09/17	18	48.06	11	47.83	48.80	7	10,971	0.06%
2019/09/16	60	45.52	110	46.13	47.30	-50	10,652	-0.47%	大賣/
2019/09/12	3	42.92	24	43.31	43.80	-21	10,271	-0.20%
2019/09/11	0	0.00	4	41.35	41.35	-4	10,460	-0.04%
2019/09/10	0	0.00	10	40.85	41.55	-10	10,575	-0.09%
2019/09/09	27	41.52	0	0.00	41.05	27	10,795	0.25%
2019/09/06	14	42.31	3	42.15	42.10	11	10,828	0.10%
2019/09/05	27	43.00	19	43.31	42.80	8	10,905	0.07%
2019/09/04	2	41.40	3	41.57	42.00	-1	11,021	-0.01%
2019/09/03	2	41.35	2	42.45	40.75	0	11,207	0.00%
2019/09/02	23	41.23	21	41.20	41.50	2	11,119	0.02%
2019/08/30	3	40.45	4	40.93	40.30	-1	11,103	-0.01%
2019/08/29	7	40.06	6	39.55	39.85	1	11,137	0.01%
2019/08/28	3	39.00	4	38.89	39.00	-1	11,226	-0.01%
2019/08/27	19	39.42	1	39.75	38.90	18	11,287	0.16%
2019/08/26	13	39.09	28	39.83	39.00	-15	11,364	-0.13%
2019/08/23	4	41.83	14	41.71	41.70	-10	11,441	-0.09%
2019/08/22	7	42.55	8	42.69	42.10	-1	11,611	-0.01%
2019/08/20	1	41.45	13	42.01	41.30	-12	11,863	-0.10%
2019/08/19	0	0.00	21	41.61	41.45	-21	12,021	-0.17%
2019/08/16	14	41.73	2	41.75	41.60	12	12,307	0.10%
2019/08/15	41	41.62	36	40.77	41.85	5	12,377	0.04%
2019/08/14	29	41.19	22	41.84	41.10	7	12,382	0.06%
2019/08/13	5	40.00	22	40.00	40.20	-17	12,351	-0.14%
2019/08/12	30	40.56	25	40.57	40.55	5	12,470	0.04%
2019/08/08	28	39.37	25	39.78	39.80	3	12,449	0.02%
2019/08/07	48	38.80	8	39.28	38.20	40	12,443	0.32%
2019/08/06	34	38.18	45	38.21	39.75	-11	12,402	-0.09%
2019/08/05	38	39.27	16	39.52	38.25	22	12,331	0.18%
2019/08/02	19	39.28	19	39.43	40.00	0	12,357	0.00%
2019/08/01	17	41.02	33	41.12	40.85	-16	12,300	-0.13%
2019/07/31	23	41.99	32	41.96	42.50	-9	12,306	-0.07%
2019/07/30	27	42.04	18	42.50	42.00	9	12,355	0.07%
2019/07/29	13	44.52	6	44.58	43.80	7	12,241	0.06%
2019/07/26	1	43.80	2	43.80	44.25	-1	12,174	-0.01%
2019/07/25	0	0.00	1	44.50	44.40	-1	12,142	-0.01%
2019/07/24	13	43.55	16	43.90	45.00	-3	12,018	-0.02%
2019/07/23	0	0.00	11	41.85	41.75	-11	11,824	-0.09%
2019/07/22	31	41.19	36	41.44	41.70	-5	11,745	-0.04%
2019/07/19	40	40.69	51	40.70	41.00	-11	11,591	-0.09%
2019/07/18	51	40.78	64	40.74	39.80	-13	11,394	-0.11%
2019/07/17	13	39.67	5	39.30	39.25	8	11,135	0.07%
2019/07/16	33	39.89	30	40.06	39.65	3	11,312	0.03%
2019/07/15	11	39.07	11	39.22	39.50	0	11,537	0.00%
2019/07/12	16	39.56	12	39.25	39.60	4	11,601	0.03%
2019/07/11	23	39.42	43	39.18	39.70	-20	11,686	-0.17%
2019/07/10	13	38.28	10	38.81	38.65	3	11,659	0.03%
2019/07/09	56	38.07	10	39.16	37.60	46	11,532	0.40%
2019/07/08	17	40.29	1	40.40	40.40	16	11,434	0.14%
2019/07/04	3	42.12	9	41.82	41.55	-6	11,545	-0.05%
2019/07/03	15	42.21	17	42.18	41.65	-2	11,665	-0.02%
2019/07/02	19	43.36	36	43.34	43.15	-17	11,684	-0.15%
2019/07/01	20	43.25	16	42.69	43.25	4	11,679	0.03%
2019/06/28	4	39.75	3	39.75	39.35	1	11,664	0.01%
2019/06/27	11	40.15	13	40.23	39.55	-2	11,856	-0.02%
2019/06/26	6	38.63	5	38.04	38.75	1	11,962	0.01%
2019/06/25	4	38.46	4	38.68	38.50	0	12,158	0.00%
2019/06/24	5	38.38	7	38.64	39.10	-2	12,282	-0.02%
2019/06/21	20	38.75	29	38.77	38.20	-9	12,487	-0.07%
2019/06/20	40	38.91	26	38.77	38.70	14	12,545	0.11%
2019/06/19	63	38.19	59	38.27	39.35	4	12,462	0.03%
2019/06/18	6	35.98	0	0.00	36.15	6	12,064	0.05%
2019/06/17	92	37.75	96	37.22	36.95	-4	12,255	-0.03%
2019/06/14	17	36.91	11	36.55	36.50	6	12,161	0.05%
2019/06/13	14	37.36	7	37.61	37.35	7	12,247	0.06%
2019/06/12	53	37.68	46	37.73	37.75	7	12,018	0.06%
2019/06/11	2	36.50	11	36.71	37.50	-9	11,473	-0.08%
2019/06/10	1	34.10	2	33.30	34.10	-1	11,177	-0.01%
2019/06/05	5	32.74	21	32.95	32.65	-16	10,990	-0.15%
2019/06/04	0	0.00	2	32.70	32.55	-2	10,954	-0.02%
2019/05/31	7	32.97	10	32.92	32.70	-3	10,794	-0.03%
2019/05/30	1	31.95	6	32.08	32.00	-5	10,711	-0.05%
2019/05/29	14	29.98	6	30.58	31.55	8	10,536	0.08%
2019/05/28	16	30.46	19	30.55	30.35	-3	10,470	-0.03%
2019/05/27	7	30.74	1	29.75	29.80	6	10,423	0.06%
2019/05/24	69	31.85	47	32.08	31.25	22	10,197	0.22%
2019/05/23	47	32.88	31	33.57	32.75	16	9,939	0.16%
2019/05/22	4	36.79	3	36.87	36.05	1	9,712	0.01%
2019/05/21	10	37.85	10	37.55	38.00	0	9,665	0.00%
2019/05/20	8	38.84	6	38.04	38.15	2	9,561	0.02%
2019/05/17	13	40.94	1	43.55	40.60	12	9,478	0.13%
2019/05/16	2	45.75	4	45.91	45.00	-2	9,380	-0.02%
2019/05/15	6	46.23	8	46.03	46.80	-2	9,431	-0.02%
2019/05/14	11	43.71	4	43.33	43.50	7	9,402	0.07%
2019/05/13	2	45.50	0	0.00	45.00	2	9,449	0.02%
2019/05/10	3	45.25	2	45.50	45.30	1	9,480	0.01%
2019/05/09	4	46.29	4	46.89	46.10	0	9,432	0.00%
2019/05/08	12	48.67	13	48.60	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	3	46.93	47.50	-3	9,300	-0.03%
2019/05/06	14	43.96	11	43.86	43.80	3	9,223	0.03%
2019/05/03	3	46.80	3	47.10	46.90	0	9,220	0.00%
2019/05/02	1.3	46.77	0	0.00	46.50	1.3	9,231	0.01%
2019/04/30	5	46.12	6	46.25	46.50	-1	9,301	-0.01%
2019/04/29	23	45.74	18	46.38	45.40	5	9,332	0.05%
2019/04/26	3	48.97	27	49.93	48.70	-24	9,300	-0.26%
2019/04/25	28	50.63	3	50.80	51.60	25	9,427	0.27%
2019/04/24	4	50.38	2	51.20	51.00	2	9,414	0.02%
2019/04/23	8	52.38	7	52.94	50.60	1	9,360	0.01%
2019/04/22	17	53.33	13	53.18	53.80	4	9,309	0.04%
2019/04/19	25	51.22	31	51.18	52.00	-6	9,170	-0.07%
2019/04/18	1	49.45	5	48.79	48.15	-4	8,936	-0.04%
2019/04/17	9	48.07	10	47.98	48.55	-1	8,983	-0.01%
2019/04/16	11.2	47.46	13	48.48	48.00	-1.8	8,901	-0.02%
2019/04/15	1	47.15	1	46.80	47.05	0	8,857	0.00%
2019/04/12	2	46.00	4	46.30	46.35	-2	8,939	-0.02%
2019/04/10	2	47.55	3	47.15	47.95	-1	8,944	-0.01%
2019/04/09	11	48.90	0	0.00	46.55	11	8,890	0.12%
2019/04/08	1	50.10	13	50.19	51.10	-12	8,932	-0.13%
2019/04/03	2	47.93	3	48.52	49.20	-1	8,974	-0.01%
2019/04/02	0	0.00	51	47.37	48.30	-51	9,024	-0.57%
2019/04/01	15	46.36	14	46.27	45.00	1	8,933	0.01%
2019/03/29	5	45.73	3	44.97	46.60	2	8,711	0.02%
2019/03/28	30	45.42	53	44.77	45.80	-23	8,632	-0.27%
2019/03/27	1	43.50	4	42.84	44.00	-3	8,607	-0.03%
2019/03/26	4	41.35	11	42.38	41.50	-7	8,614	-0.08%
2019/03/25	11	42.56	10.1	42.95	43.35	0.9	8,492	0.01%
2019/03/22	81	44.34	85	44.34	44.20	-4	8,623	-0.05%
2019/03/21	3	42.55	7	42.34	42.15	-4	8,721	-0.05%
2019/03/20	25	42.39	32	42.14	42.00	-7	8,977	-0.08%
2019/03/19	11	40.01	13	39.69	39.90	-2	9,202	-0.02%
2019/03/18	6	39.20	9	38.28	39.30	-3	9,650	-0.03%
2019/03/15	3	37.32	0	0.00	37.25	3	10,059	0.03%
2019/03/14	0	0.00	5	36.78	36.90	-5	10,311	-0.05%
2019/03/12	3	36.80	0	0.00	36.30	3	10,691	0.03%
2019/03/11	3	36.55	8	36.59	36.70	-5	11,032	-0.05%
2019/03/08	8	36.31	19	36.42	36.30	-11	11,377	-0.10%
2019/03/07	1	38.05	1	38.40	37.80	0	11,509	0.00%
2019/03/06	3	38.17	3	38.55	37.80	0	11,975	0.00%
2019/03/05	4	38.54	6	38.65	38.15	-2	12,156	-0.02%
2019/03/04	4	37.80	2	38.15	38.70	2	12,150	0.02%
2019/02/27	54	38.66	34	39.26	37.75	20	12,186	0.16%
2019/02/26	2	38.30	6	38.08	38.50	-4	12,076	-0.03%
2019/02/25	0	0.00	1	36.70	36.80	-1	11,876	-0.01%
2019/02/22	15	36.20	6	36.22	36.05	9	11,864	0.08%
2019/02/21	2	36.95	8	36.98	36.85	-6	11,862	-0.05%
2019/02/20	25	38.14	21	38.21	37.90	4	11,865	0.03%
2019/02/19	2	38.05	3	38.00	38.30	-1	11,809	-0.01%
2019/02/18	2	38.80	1	37.90	37.50	1	11,865	0.01%
2019/02/15	2.3	37.87	32	37.77	37.60	-29.7	12,073	-0.25%
2019/02/14	3	38.52	2	38.80	38.15	1	12,184	0.01%
2019/02/13	1	38.35	7	38.85	38.10	-6	12,103	-0.05%
2019/02/12	19	38.70	9	38.72	39.00	10	12,034	0.08%
2019/02/11	0	0.00	13	36.92	37.25	-13	12,048	-0.11%
2019/01/30	5	36.20	1	36.00	35.95	4	12,073	0.03%
2019/01/29	5	36.68	13	36.39	36.70	-8	12,067	-0.07%
2019/01/28	12	36.42	5	36.74	36.20	7	12,095	0.06%
2019/01/25	1	36.20	4	36.15	36.00	-3	12,041	-0.02%
2019/01/24	6	36.43	6	36.43	36.00	0	12,023	0.00%
2019/01/23	0	0.00	1	35.40	35.65	-1	11,935	-0.01%
2019/01/22	15	35.43	14	35.66	35.20	1	11,962	0.01%
2019/01/21	16	36.08	8	35.95	36.25	8	11,870	0.07%
2019/01/18	13	36.70	4	36.48	36.75	9	11,812	0.08%
2019/01/17	61	35.55	36	35.65	35.55	25	11,648	0.21%
2019/01/16	25	34.59	7	34.64	34.65	18	11,481	0.16%
2019/01/15	3	33.88	2	34.18	34.50	1	11,490	0.01%
2019/01/14	14	33.95	22	33.54	34.30	-8	11,431	-0.07%
2019/01/11	9	33.46	4	33.51	33.25	5	11,357	0.04%
2019/01/10	4	33.69	11	33.90	34.45	-7	11,243	-0.06%
2019/01/09	23	34.34	11	34.33	33.50	12	11,212	0.11%
2019/01/08	4	34.81	3	34.98	35.20	1	11,047	0.01%
2019/01/07	6	35.00	18	34.68	34.70	-12	10,995	-0.11%
2019/01/04	19.1	33.91	14	33.80	33.50	5.1	10,953	0.05%
2019/01/03	17	35.15	21	34.69	34.70	-4	10,943	-0.04%
2019/01/02	14	34.36	14	34.47	34.10	0	10,824	0.00%
2018/12/28	8	33.59	2	33.53	33.80	6	10,841	0.06%
2018/12/27	54	34.10	76	34.17	33.65	-22	10,850	-0.20%
2018/12/26	34	34.39	21	34.30	32.80	13	10,677	0.12%
2018/12/25	35	35.52	27	35.59	35.15	8	10,571	0.08%
2018/12/24	45	36.37	16	36.71	37.45	29	10,361	0.28%
2018/12/22	6	35.87	4	35.89	35.75	2	10,235	0.02%
2018/12/21	37	35.40	33	35.58	36.30	4	10,278	0.04%
2018/12/20	12	34.92	18	35.73	34.80	-6	10,098	-0.06%
2018/12/19	4	35.35	13	35.23	35.10	-9	9,975	-0.09%
2018/12/18	24	36.21	10	36.64	36.30	14	9,811	0.14%
2018/12/17	51	37.07	85	37.01	37.35	-34	9,706	-0.35%
2018/12/14	35	37.05	38	36.37	37.20	-3	9,423	-0.03%
2018/12/13	98	38.32	81	38.09	37.75	17	9,117	0.19%
2018/12/12	114	40.17	101	40.16	39.65	13	8,849	0.15%	大買/大賣/
2018/12/11	124	38.68	133	38.70	40.00	-9	8,632	-0.10%	大買/大賣/
2018/12/10	67	37.14	77	37.34	36.40	-10	8,376	-0.12%
2018/12/07	19	34.59	26	34.86	35.75	-7	8,035	-0.09%
2018/12/06	14	32.70	3	34.45	32.50	11	7,826	0.14%
2018/12/05	4	34.50	10	34.93	34.50	-6	7,775	-0.08%
2018/12/04	57	34.90	57	34.44	34.15	0	7,604	0.00%
2018/12/03	1	31.80	13	33.27	33.45	-12	7,323	-0.16%
2018/11/30	5	30.33	5	30.47	30.45	0	7,115	0.00%
2018/11/29	32	31.53	30	31.69	30.00	2	7,093	0.03%
2018/11/28	15	30.83	11	31.02	31.15	4	6,655	0.06%
2018/11/27	4	30.48	4	30.35	30.20	0	6,545	0.00%
2018/11/26	3	30.68	0	0.00	30.00	3	6,477	0.05%
2018/11/23	0	0.00	1	30.50	29.80	-1	6,370	-0.02%
2018/11/22	1	29.80	1	30.25	29.80	0	6,320	0.00%
2018/11/19	4	30.48	10	30.86	31.00	-6	6,184	-0.10%
2018/11/16	3	32.15	0	0.00	32.00	3	6,094	0.05%
2018/11/15	3	32.55	4	32.59	32.60	-1	6,026	-0.02%
2018/11/14	32	33.16	24	33.02	32.90	8	5,900	0.14%
2018/11/13	13	30.20	24	30.56	31.10	-11	5,631	-0.20%
2018/11/12	2	29.75	0	0.00	29.55	2	5,464	0.04%
2018/11/09	5	29.12	18	28.83	29.30	-13	5,449	-0.24%
2018/11/08	0	0.00	3	29.70	29.70	-3	5,481	-0.05%
2018/11/07	0	0.00	7	28.97	29.60	-7	5,363	-0.13%
2018/11/05	1	26.65	9	27.56	28.05	-8	5,299	-0.15%
2018/11/02	23	25.91	0	0.00	25.90	23	5,270	0.44%
2018/11/01	9	25.18	1	25.25	25.20	8	5,330	0.15%
2018/10/31	6	24.47	0	0.00	24.65	6	5,317	0.11%
2018/10/29	1	25.30	0	0.00	25.25	1	5,216	0.02%
2018/10/25	15	26.15	15	26.15	26.00	0	5,151	0.00%
2018/10/24	1	26.65	7	26.90	26.95	-6	5,109	-0.12%
2018/10/22	0	0.00	4	25.36	25.50	-4	4,940	-0.08%
2018/10/19	25	24.50	25	23.88	24.50	0	4,910	0.00%
2018/10/17	1	25.05	2	24.75	24.35	-1	4,821	-0.02%
2018/10/16	0	0.00	2	24.75	24.75	-2	4,770	-0.04%
2018/10/15	8	24.21	8	24.20	23.90	0	4,732	0.00%
2018/10/12	3	24.20	1	24.55	24.25	2	4,700	0.04%
2018/10/11	17	23.96	2	23.95	23.95	15	4,645	0.32%
2018/10/09	9	27.08	8	26.80	26.60	1	4,532	0.02%
2018/10/08	19	26.92	4	28.11	26.80	15	4,491	0.33%
2018/10/05	4	28.89	10	29.04	28.80	-6	4,394	-0.14%
2018/10/04	3	29.92	1	29.70	29.70	2	4,309	0.05%
2018/10/03	1	30.80	3	30.90	30.85	-2	4,247	-0.05%
2018/10/02	3	30.15	1	29.90	30.00	2	4,113	0.05%
2018/09/28	7	29.92	11	29.72	30.05	-4	4,025	-0.10%
2018/09/27	6	29.23	1	29.60	29.40	5	3,937	0.13%
2018/09/26	4	30.00	3	30.25	29.90	1	3,854	0.03%
2018/09/25	1	31.50	1	31.40	31.50	0	3,757	0.00%
2018/09/21	8	31.49	4	31.71	31.15	4	3,712	0.11%
2018/09/20	10	32.46	5	32.48	32.00	5	3,638	0.14%
2018/09/19	9	33.28	15	33.05	32.90	-6	3,554	-0.17%
2018/09/18	3	33.38	5	33.25	33.00	-2	3,551	-0.06%
2018/09/17	67	35.10	49	34.63	34.30	18	3,421	0.53%
2018/09/14	16	33.50	21	33.70	34.00	-5	3,060	-0.16%
2018/09/13	14	32.48	32	33.03	32.60	-18	2,683	-0.67%
2018/09/12	5	31.00	0	0.00	31.15	5	2,380	0.21%
2018/09/11	3	31.50	7	31.59	31.30	-4	2,317	-0.17%
2018/09/10	7	31.09	9	31.52	31.35	-2	2,210	-0.09%
2018/09/07	2	31.63	4	30.71	30.80	-2	2,110	-0.09%
2018/09/06	2	31.35	8	32.26	31.00	-6	2,012	-0.30%
2018/09/05	5	31.30	19	31.57	32.50	-14	1,849	-0.76%
2018/09/04	0	0.00	15	29.93	30.00	-15	1,631	-0.92%
2018/09/03	6	29.10	0	0.00	28.60	6	1,556	0.39%
2018/08/31	2	28.70	0	0.00	28.70	2	1,428	0.14%
2018/08/30	3	28.80	0	0.00	28.80	3	1,455	0.21%
2018/08/27	0	0.00	1	29.65	29.60	-1	1,512	-0.07%
2018/08/24	5	29.10	0	0.00	29.45	5	1,508	0.33%
2018/08/23	0	0.00	5	28.80	29.65	-5	1,495	-0.33%
2018/08/22	0	0.00	8	28.25	28.25	-8	1,478	-0.54%
2018/08/20	0	0.00	5	28.00	27.90	-5	1,467	-0.34%
2018/08/17	0	0.00	1	29.40	29.30	-1	1,438	-0.07%
2018/08/16	3	30.25	1	30.10	30.00	2	1,431	0.14%
2018/08/15	2	29.45	3	29.97	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	20	29.39	29.80	-20	1,355	-1.48%
2018/08/13	4	28.34	7	29.13	29.40	-3	1,316	-0.23%
2018/08/10	0	0.00	4	28.81	28.85	-4	1,263	-0.32%
2018/08/09	6	28.48	0	0.00	28.25	6	1,210	0.50%
2018/08/08	11	28.25	1	28.25	28.20	10	1,163	0.86%
2018/08/03	0	0.00	6	27.25	27.10	-6	1,146	-0.52%
2018/08/01	0	0.00	1	27.35	27.10	-1	1,144	-0.09%
2018/07/26	0	0.00	1	26.80	26.80	-1	1,164	-0.09%
2018/07/25	0	0.00	3	26.45	26.50	-3	1,171	-0.26%
2018/07/23	1	26.25	0	0.00	26.30	1	1,187	0.08%
2018/07/20	0	0.00	1	26.55	26.55	-1	1,200	-0.08%
2018/07/18	0	0.00	3	26.83	26.85	-3	1,253	-0.24%
2018/07/13	0	0.00	1	27.45	27.20	-1	1,299	-0.08%
2018/07/12	0	0.00	3	26.60	26.65	-3	1,305	-0.23%
2018/07/06	3	26.05	2	26.08	26.70	1	1,412	0.07%
2018/07/05	5	27.00	7	26.53	26.40	-2	1,443	-0.14%
2018/07/03	6	27.20	0	0.00	26.65	6	1,469	0.41%
2018/06/29	4	27.89	6	28.15	27.85	-2	1,508	-0.13%
2018/06/28	7	28.44	0	0.00	28.00	7	1,520	0.46%
2018/06/27	0	0.00	7	28.74	29.00	-7	1,600	-0.44%
2018/06/26	0	0.00	2	27.10	26.95	-2	1,690	-0.12%
2018/06/25	1	27.60	7	27.26	27.55	-6	1,730	-0.35%
2018/06/19	0	0.00	3	27.40	27.05	-3	1,878	-0.16%
2018/06/13	1	27.10	0	0.00	26.75	1	2,001	0.05%
2018/06/12	0	0.00	3	27.12	27.10	-3	2,084	-0.14%
2018/06/07	0	0.00	2	26.75	27.20	-2	2,252	-0.09%
2018/06/06	4	26.95	1	26.60	26.75	3	2,464	0.12%
2018/06/05	5	26.62	0	0.00	26.45	5	2,679	0.19%
2018/06/04	3	27.05	3	27.40	26.75	0	2,999	0.00%
2018/05/30	2	25.50	1	25.10	25.10	1	3,561	0.03%
2018/05/28	0	0.00	1	25.85	25.75	-1	3,777	-0.03%
2018/05/25	4	26.23	0	0.00	26.00	4	3,805	0.11%
2018/05/21	3	25.48	0	0.00	25.35	3	3,850	0.08%
2018/05/14	5	25.21	0	0.00	25.15	5	3,860	0.13%
2018/05/11	1	25.95	0	0.00	25.70	1	3,844	0.03%
2018/05/10	2	26.20	0	0.00	26.20	2	3,828	0.05%
2018/05/09	4	26.50	0	0.00	26.20	4	3,837	0.10%
2018/05/07	3	25.70	0	0.00	25.75	3	3,843	0.08%
2018/05/02	2	26.65	4	26.70	26.60	-2	3,838	-0.05%
2018/04/30	2	26.90	0	0.00	26.85	2	3,844	0.05%
2018/04/27	4	26.80	1	26.80	26.65	3	3,854	0.08%
2018/04/26	8	26.60	1	27.15	26.60	7	3,864	0.18%
2018/04/25	4	27.43	16	27.31	27.25	-12	3,870	-0.31%
2018/04/24	8	27.19	0	0.00	27.65	8	3,863	0.21%
2018/04/23	5	28.26	6	28.86	28.20	-1	3,854	-0.03%
2018/04/20	3	29.80	2	29.60	29.60	1	3,848	0.03%
2018/04/19	2	30.00	2	30.00	30.00	0	3,875	0.00%
2018/04/17	11	29.75	0	0.00	29.50	11	3,946	0.28%
2018/04/16	5	30.95	0	0.00	31.05	5	3,917	0.13%
2018/04/13	1	30.50	8	30.80	30.60	-7	3,914	-0.18%
2018/04/12	4	31.15	1	30.15	30.35	3	3,892	0.08%
2018/04/11	5	30.64	0	0.00	30.70	5	3,869	0.13%
2018/04/10	7	31.60	0	0.00	31.50	7	3,835	0.18%
2018/04/09	6	30.79	3	31.05	31.15	3	3,837	0.08%
2018/04/02	4	33.16	14	33.43	32.80	-10	3,795	-0.26%
2018/03/31	1	33.55	0	0.00	33.95	1	3,746	0.03%
2018/03/30	14	34.29	41	34.56	33.70	-27	3,724	-0.73%
2018/03/29	66	34.62	35	34.73	35.70	31	3,609	0.86%
2018/03/28	8	32.17	15	32.67	32.60	-7	3,441	-0.20%
2018/03/27	31	31.90	10	32.65	32.70	21	3,386	0.62%
2018/03/26	1	30.50	0	0.00	31.00	1	3,293	0.03%
2018/03/23	2	30.80	3	30.85	30.65	-1	3,271	-0.03%
2018/03/22	0	0.00	1	32.05	32.00	-1	3,247	-0.03%
2018/03/21	2	32.50	2	32.40	32.35	0	3,193	0.00%
2018/03/20	4	32.14	1	31.90	31.70	3	3,160	0.09%
2018/03/19	3	30.80	1	31.10	31.50	2	3,129	0.06%
2018/03/16	7	31.84	3	31.35	31.50	4	3,056	0.13%
2018/03/15	1	33.50	0	0.00	32.95	1	2,973	0.03%
2018/03/14	5	32.91	27	33.04	33.00	-22	2,939	-0.75%
2018/03/13	0	0.00	17	34.10	33.90	-17	2,857	-0.59%
2018/03/12	9	33.33	37	33.18	34.50	-28	2,799	-1.00%
2018/03/09	4	34.31	7	34.11	34.40	-3	2,570	-0.12%
2018/03/08	24	33.85	13	34.28	34.30	11	2,367	0.46%
2018/03/07	13	33.12	18	32.38	31.90	-5	2,037	-0.25%
2018/03/06	1	32.30	30	32.98	33.20	-29	1,914	-1.52%
2018/03/05	21	31.92	50	32.10	32.65	-29	1,688	-1.72%
2018/03/02	8	30.71	31	30.41	29.90	-23	1,423	-1.62%
2018/03/01	69	28.99	29	28.85	30.40	40	1,289	3.10%
2018/02/27	18	27.66	1	27.60	27.70	17	1,189	1.43%
2018/02/26	17	27.51	0	0.00	27.80	17	1,165	1.46%
2018/02/23	10	27.40	5	27.25	27.30	5	1,141	0.44%
2018/02/22	0	0.00	4	26.65	26.75	-4	1,118	-0.36%
2018/02/07	4	25.55	0	0.00	25.55	4	1,143	0.35%
2018/02/06	1	26.00	10	26.12	25.40	-9	1,152	-0.78%
2018/01/30	0	0.00	5	26.60	26.45	-5	1,263	-0.40%
2018/01/26	11	25.91	0	0.00	26.05	11	1,262	0.87%
2018/01/25	21	25.90	0	0.00	25.90	21	1,277	1.64%
2018/01/22	10	26.45	0	0.00	26.40	10	1,342	0.74%
2018/01/19	2	26.90	0	0.00	26.40	2	1,446	0.14%
2018/01/17	3	27.00	0	0.00	27.05	3	1,779	0.17%
2018/01/16	3	27.15	0	0.00	27.20	3	1,762	0.17%
2018/01/15	1	27.50	0	0.00	27.70	1	1,735	0.06%
2018/01/12	4	27.78	19	27.97	27.65	-15	1,710	-0.88%
2018/01/11	0	0.00	2	26.55	26.55	-2	1,627	-0.12%
2018/01/10	0	0.00	1.1	26.25	26.30	-1.1	1,618	-0.07%
2018/01/09	1	26.55	5	26.53	26.45	-4	1,611	-0.25%
2018/01/08	2	26.30	0	0.00	26.40	2	1,601	0.12%
2018/01/05	13	26.68	0	0.00	26.70	13	1,594	0.82%
2018/01/03	6	27.30	0	0.00	26.90	6	1,579	0.38%
2018/01/02	1	27.30	3	27.00	27.25	-2	1,559	-0.13%