南電 (8046)-元大-敦南券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
194.5
漲跌
▲9.5
漲幅
+5.14%
成交量
9,939張
產業
上市電子零組件類股
1406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－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12	191.42	6	194.83	194.50	6	2,849	0.21%
2024/04/23	2	183.50	7	185.00	185.00	-5	2,742	-0.18%
2024/04/19	2	173.00	1	176.50	171.50	1	2,634	0.04%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	0.1	182.00	0	0.00	181.50	0.1	2,527	0.00%
2024/04/16	1	184.50	0	0.00	185.00	1	2,493	0.04%
2024/04/15	1	191.00	0	0.00	190.50	1	2,500	0.04%
2024/04/12	4	199.75	0	0.00	199.00	4	2,528	0.16%
2024/04/11	3	200.50	0	0.00	199.50	3	2,601	0.12%
2024/04/10	7	205.00	0	0.00	203.00	7	2,740	0.26%
2024/04/03	0	0.00	3	210.00	209.00	-3	2,805	-0.11%
2024/04/01	1	209.00	4	208.75	209.50	-3	2,812	-0.11%
2024/03/29	1	201.00	0	0.00	200.50	1	2,785	0.04%
2024/03/28	3	198.50	2	199.25	198.00	1	2,778	0.04%
2024/03/27	4.1	202.12	0	0.00	202.00	4.1	2,823	0.15%
2024/03/21	2.1	212.05	0.5	211.50	212.00	1.6	3,036	0.05%
2024/03/19	0.1	211.50	1	211.50	211.50	-1	3,104	-0.03%
2024/03/14	1	204.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	0	0.00	1	203.50	203.00	-1	3,126	-0.03%
2024/03/08	7	205.29	0	0.00	206.50	7	3,322	0.21%
2024/03/07	0	0.00	0.2	204.00	203.50	-0.2	3,378	-0.01%
2024/03/06	0	0.00	1	206.00	206.00	-1	3,388	-0.03%
2024/03/05	6	211.33	0	0.00	210.00	6	3,400	0.18%
2024/03/04	3	208.17	1	209.50	209.00	2	3,442	0.06%
2024/03/01	4	211.75	2	212.00	210.50	2	3,459	0.06%
2024/02/27	3	212.17	0	0.00	210.50	3	3,424	0.09%
2024/02/23	2	223.00	1	222.00	221.50	1	3,390	0.03%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	0.00	1	229.50	228.00	-1	3,411	-0.03%
2024/02/20	0	0.00	1	230.00	229.50	-1	3,414	-0.03%
2024/02/19	5	230.80	1.1	232.00	230.50	3.9	3,454	0.11%
2024/02/16	1	226.00	0	0.00	228.00	1	3,462	0.03%
2024/02/15	1	220.50	2	221.00	224.50	-1	3,465	-0.03%
2024/02/02	0	0.00	4	227.50	227.50	-4	3,491	-0.11%
2024/02/01	0.1	225.50	0	0.00	226.50	0.1	3,533	0.00%
2024/01/31	0.1	228.00	0	0.00	227.00	0.1	3,579	0.00%
2024/01/30	0	0.00	0.1	230.00	227.00	-0.1	3,603	0.00%
2024/01/29	1	227.00	3	228.33	228.00	-2	3,628	-0.06%
2024/01/26	1	224.00	12	224.13	225.00	-11	3,738	-0.29%
2024/01/24	1	228.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	5	227.70	1	228.00	227.50	4	3,825	0.10%
2024/01/19	2	221.50	2	221.00	221.50	0	3,865	0.00%
2024/01/18	6	218.83	1	216.50	216.50	5	3,906	0.13%
2024/01/17	0.1	223.00	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	1	222.00	1	223.00	223.50	0	3,903	0.00%
2024/01/15	1.6	225.22	0	0.00	224.00	1.6	3,890	0.04%
2024/01/12	1	229.00	1	228.00	229.00	0	3,882	0.00%
2024/01/11	0	0.00	1	228.00	228.00	-1	3,931	-0.03%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	3	227.00	0	0.00	226.00	3	3,991	0.08%
2024/01/08	2.3	225.15	1	224.50	224.50	1.3	3,978	0.03%
2024/01/05	3.3	228.15	3	228.33	227.00	0.3	3,914	0.01%
2024/01/04	9.3	235.41	2	231.00	231.00	7.3	3,860	0.19%
2024/01/03	0	0.00	1	247.50	243.00	-1	3,772	-0.03%
2024/01/02	0	0.00	0	249.50	250.00	0	3,822	0.00%
2023/12/29	2	248.75	2	250.00	251.50	0	3,818	0.00%
2023/12/27	1	249.00	0	0.00	250.00	1	3,836	0.03%
2023/12/26	2	248.50	0	0.00	247.50	2	3,883	0.05%
2023/12/25	1	244.50	0	0.00	246.00	1	3,936	0.03%
2023/12/21	1	246.00	1	244.00	244.50	0	3,952	0.00%
2023/12/20	1	245.50	0	0.00	245.50	1	3,964	0.03%
2023/12/19	1	246.00	0	0.00	244.50	1	3,977	0.03%
2023/12/18	1	248.00	20	248.63	251.50	-19	3,974	-0.48%
2023/12/15	1	253.00	1.1	255.91	252.50	-0.1	4,052	0.00%
2023/12/14	5	250.00	0	0.00	252.00	5	4,078	0.12%
2023/12/13	1	249.00	0	0.00	250.00	1	4,157	0.02%
2023/12/11	1	252.00	1	255.00	252.50	0	4,415	0.00%
2023/12/08	7	250.57	6	249.50	250.00	1	4,443	0.02%
2023/12/07	3	249.17	0	0.00	247.00	3	4,529	0.07%
2023/12/06	3.1	249.03	0	0.00	249.00	3.1	4,527	0.07%
2023/12/05	0	0.00	5	253.00	252.50	-5	4,476	-0.11%
2023/12/04	9.1	246.41	12	246.25	250.50	-2.9	4,364	-0.07%
2023/12/01	0	0.00	1	245.00	249.50	-1	4,269	-0.02%
2023/11/30	5	249.70	0	0.00	248.00	5	4,251	0.12%
2023/11/29	17	246.24	1	248.00	251.00	16	4,252	0.38%
2023/11/24	0	0.00	3	238.67	238.00	-3	4,195	-0.07%
2023/11/22	1	237.50	0	0.00	237.00	1	4,265	0.02%
2023/11/21	0	0.00	1.5	242.94	242.50	-1.5	4,264	-0.03%
2023/11/17	0	238.00	0	0.00	237.00	0	4,269	0.00%
2023/11/16	0.1	238.25	0	0.00	238.50	0.1	4,271	0.00%
2023/11/15	1	236.00	4	237.25	235.50	-3	4,240	-0.07%
2023/11/14	2	231.25	1	230.50	230.50	1	4,201	0.02%
2023/11/09	5.1	228.43	0	0.00	227.50	5.1	4,200	0.12%
2023/11/08	0	0.00	9	232.67	231.00	-9	4,201	-0.21%
2023/11/07	2.1	232.54	0	0.00	232.50	2.1	4,181	0.05%
2023/11/06	0.2	237.00	4	236.50	237.00	-3.8	4,201	-0.09%
2023/11/03	3.1	233.20	0	0.00	232.50	3.1	4,199	0.07%
2023/11/02	0.2	243.50	0.1	243.50	243.00	0	4,130	0.00%
2023/11/01	3	239.00	0	0.00	240.00	3	4,126	0.07%
2023/10/31	0.1	235.00	0.2	237.00	236.00	0	4,181	0.00%
2023/10/30	0.2	235.00	0	0.00	232.00	0.2	4,263	0.00%
2023/10/27	2	233.50	2.1	235.05	233.50	-0.1	4,309	0.00%
2023/10/26	0.1	232.00	10	230.00	229.00	-9.9	4,322	-0.23%
2023/10/25	2	238.75	1	238.50	238.00	1	4,282	0.02%
2023/10/23	1	236.00	0	0.00	237.00	1	4,353	0.02%
2023/10/20	1	237.00	1	239.00	239.50	0	4,398	0.00%
2023/10/19	1	242.50	31	245.39	242.50	-30	4,421	-0.68%
2023/10/12	0	0.00	1	256.50	256.50	-1	4,835	-0.02%
2023/10/11	2	257.00	9.3	258.08	260.00	-7.3	4,923	-0.15%
2023/10/06	14	254.82	1	255.50	251.50	13	5,040	0.26%
2023/10/05	2.2	261.37	2	261.50	260.50	0.2	5,050	0.00%
2023/10/04	0	262.00	7	257.14	264.00	-7	5,058	-0.14%
2023/10/03	2	265.50	1	263.50	262.00	1	5,070	0.02%
2023/10/02	6	267.58	0	270.50	267.50	6	5,179	0.12%
2023/09/28	2	268.99	1	268.00	266.50	1	5,182	0.02%
2023/09/27	0	264.50	0	0.00	265.00	0	5,166	0.00%
2023/09/26	6	264.50	6	264.42	263.00	0	5,193	0.00%
2023/09/25	22	270.68	25	270.18	269.00	-3	5,186	-0.06%
2023/09/22	6.3	260.34	4	261.88	267.00	2.3	5,138	0.04%
2023/09/21	1	263.50	1	262.50	263.50	0	5,088	0.00%
2023/09/20	8.1	264.25	4	265.50	260.50	4.1	5,100	0.08%
2023/09/19	39	273.88	3	272.83	271.00	36	5,047	0.71%
2023/09/18	21	274.57	24.2	273.48	272.50	-3.2	4,983	-0.06%
2023/09/15	1	269.50	15	268.33	272.00	-14	4,889	-0.29%
2023/09/14	1.1	259.77	0.3	256.50	259.00	0.8	4,683	0.02%
2023/09/13	1	257.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	0	259.00	14.1	257.79	260.50	-14.1	4,689	-0.30%
2023/09/11	0	0.00	2	250.25	251.00	-2	4,724	-0.04%
2023/09/08	4.1	246.72	0	250.00	249.00	4.1	4,791	0.09%
2023/09/07	24	250.08	24	249.83	250.00	0	4,860	0.00%
2023/09/04	1	242.56	7	246.00	250.00	-6	5,054	-0.12%
2023/08/30	2	244.75	1	244.00	243.00	1	5,299	0.02%
2023/08/29	2	243.50	1	241.00	244.00	1	5,405	0.02%
2023/08/28	1	237.00	2	238.00	236.50	-1	5,416	-0.02%
2023/08/25	2	233.00	0	0.00	231.00	2	5,489	0.04%
2023/08/24	0	240.50	1	236.50	239.50	-1	5,579	-0.02%
2023/08/22	1	229.50	0	0.00	229.50	1	5,872	0.02%
2023/08/21	1	227.50	0	0.00	228.00	1	6,151	0.02%
2023/08/18	0.1	232.50	1	231.00	231.00	-0.9	6,247	-0.01%
2023/08/17	6	232.92	0	0.00	236.50	6	6,326	0.09%
2023/08/16	2	236.00	0	0.00	236.00	2	6,441	0.03%
2023/08/15	1	236.00	0	0.00	236.50	1	6,553	0.02%
2023/08/11	0	0.00	1	239.50	238.50	-1	6,726	-0.01%
2023/08/10	0.2	240.67	0	0.00	238.50	0.2	6,828	0.00%
2023/08/09	1	248.50	0	0.00	247.00	1	6,830	0.01%
2023/08/08	0.2	247.50	0	0.00	245.00	0.2	6,867	0.00%
2023/08/02	12	252.88	0.2	256.50	251.50	11.8	7,040	0.17%
2023/08/01	1.1	249.05	0	0.00	249.50	1.1	7,091	0.02%
2023/07/31	3	250.17	10	248.40	248.00	-7	7,135	-0.10%
2023/07/27	3	249.67	17	251.21	250.00	-14	7,271	-0.19%
2023/07/26	6	257.67	1	255.00	254.50	5	7,344	0.07%
2023/07/25	0.1	260.00	4	262.13	258.00	-3.9	7,480	-0.05%
2023/07/21	5	258.60	7	259.21	258.00	-2	7,599	-0.03%
2023/07/20	1	272.50	5	269.50	267.00	-4	7,689	-0.05%
2023/07/19	5	271.00	0	0.00	266.50	5	7,723	0.06%
2023/07/18	4	275.88	12	274.92	275.50	-8	7,678	-0.10%
2023/07/17	0	0.00	1	265.00	262.50	-1	7,491	-0.01%
2023/07/14	4	268.50	0	269.00	266.00	4	7,540	0.05%
2023/07/13	4	262.63	4	264.00	264.50	0	7,468	0.00%
2023/07/12	3	249.00	5	254.00	254.50	-2	7,352	-0.03%
2023/07/11	10	245.75	3.1	245.03	247.00	7	7,336	0.09%
2023/07/10	1.4	244.93	2	244.25	243.50	-0.7	7,441	-0.01%
2023/07/07	7.3	248.34	10	247.95	246.50	-2.7	7,447	-0.04%
2023/07/06	4.5	256.94	1	257.00	255.50	3.5	7,352	0.05%
2023/07/05	2.1	263.52	0	0.00	261.50	2.1	7,356	0.03%
2023/07/04	1.5	263.27	0	0.00	262.00	1.5	7,334	0.02%
2023/07/03	5	269.00	0	0.00	270.00	5	7,384	0.07%
2023/06/28	10	264.85	0	0.00	262.00	10	7,679	0.13%
2023/06/26	7	275.57	0	0.00	275.00	7	7,818	0.09%
2023/06/21	0	0.00	1	280.00	278.00	-1	8,025	-0.01%
2023/06/20	0	283.00	2	283.50	281.50	-2	8,127	-0.02%
2023/06/16	2	280.25	1	280.00	279.50	1	8,322	0.01%
2023/06/15	26	283.77	1	285.00	281.00	25	8,296	0.30%
2023/06/14	4	294.63	1	294.50	293.50	3	8,249	0.04%
2023/06/13	4	290.00	10	291.00	293.00	-6	8,253	-0.07%
2023/06/12	1	285.00	15	281.50	286.00	-14	8,243	-0.17%
2023/06/09	2	281.75	3	284.33	284.50	-1	8,308	-0.01%
2023/06/08	7	284.71	11	280.55	282.00	-4	8,401	-0.05%
2023/06/07	15	289.90	5	293.50	290.00	10	8,463	0.12%
2023/06/06	3	298.83	2	296.50	296.50	1	8,514	0.01%
2023/06/05	1	305.00	6	306.00	305.00	-5	8,504	-0.06%
2023/06/02	7	303.57	27.1	303.69	308.00	-20.1	8,495	-0.24%
2023/06/01	5	299.40	2	298.50	298.50	3	8,464	0.04%
2023/05/31	20	299.53	0	0.00	303.00	20	8,667	0.23%
2023/05/30	6	299.08	0	0.00	294.00	6	8,725	0.07%
2023/05/29	3	301.50	5	305.60	302.50	-2	8,686	-0.02%
2023/05/26	11	307.55	6	305.25	303.00	5	8,597	0.06%
2023/05/25	1	302.50	5	303.20	302.50	-4	8,464	-0.05%
2023/05/24	14	288.54	12	289.88	292.00	2	8,223	0.02%
2023/05/23	4	285.38	5	287.10	289.00	-1	8,138	-0.01%
2023/05/22	2	282.75	0	0.00	281.50	2	8,079	0.02%
2023/05/19	0	0.00	6	292.00	293.00	-6	7,965	-0.08%
2023/05/18	1	285.50	1	291.50	285.50	0	7,929	0.00%
2023/05/17	5	288.00	1.1	288.57	286.50	3.9	7,927	0.05%
2023/05/16	3	289.50	9	288.28	288.50	-6	7,854	-0.08%
2023/05/15	9	282.44	8	281.44	281.00	1	7,773	0.01%
2023/05/12	4	281.50	4	284.63	287.00	0	7,789	0.00%
2023/05/11	3	281.33	3	282.33	278.00	0	7,758	0.00%
2023/05/10	10	283.55	1	283.50	282.50	9	7,761	0.12%
2023/05/09	3	285.67	3	284.83	287.50	0	7,767	0.00%
2023/05/08	6	284.17	9	285.56	281.00	-3	7,773	-0.04%
2023/05/05	1	277.50	0	0.00	277.50	1	7,758	0.01%
2023/05/04	9	269.56	5.1	269.33	272.50	3.9	7,857	0.05%
2023/05/03	3	277.00	3	278.50	276.00	0	7,900	0.00%
2023/05/02	3	278.17	3	278.33	277.50	0	7,915	0.00%
2023/04/28	4	275.00	30	274.90	274.50	-26	7,942	-0.33%
2023/04/27	26	264.92	33	265.11	266.50	-7	7,815	-0.09%
2023/04/26	11	259.91	25	264.26	269.00	-14	7,812	-0.18%
2023/04/25	30	265.93	16	270.25	258.00	14	7,838	0.18%
2023/04/24	6	260.33	11	263.50	268.50	-5	7,743	-0.06%
2023/04/21	8	259.31	9	259.83	260.00	-1	7,734	-0.01%
2023/04/20	7	254.79	10.1	256.40	255.00	-3.1	7,732	-0.04%
2023/04/19	7	257.50	12	254.67	254.00	-5	7,858	-0.06%
2023/04/18	6	263.00	13	265.88	263.00	-7	7,907	-0.09%
2023/04/17	18	261.53	9	263.56	264.50	9	8,079	0.11%
2023/04/14	6	262.75	7	264.71	263.00	-1	8,253	-0.01%
2023/04/13	28.2	269.68	5	268.40	264.00	23.2	8,265	0.28%
2023/04/12	18	272.92	2	274.00	274.50	16	8,201	0.20%
2023/04/11	5	275.00	2	277.00	274.00	3	8,246	0.04%
2023/04/10	6	273.17	7	275.14	275.50	-1	8,270	-0.01%
2023/04/07	2	274.00	3	275.83	274.00	-1	8,272	-0.01%
2023/04/06	19	274.03	3	273.83	274.50	16	8,283	0.19%
2023/03/31	18	284.08	14	285.14	283.00	4	8,310	0.05%
2023/03/30	3	278.67	12	279.17	281.00	-9	8,315	-0.11%
2023/03/29	10	274.35	8	276.44	272.00	2	8,478	0.02%
2023/03/28	27.1	277.34	9	277.72	273.50	18.1	8,836	0.20%
2023/03/27	4	282.00	4	283.88	285.50	0	8,862	0.00%
2023/03/24	5	287.10	10.1	287.15	286.50	-5.1	9,014	-0.06%
2023/03/23	4.1	275.65	8	278.31	280.50	-3.9	8,871	-0.04%
2023/03/22	10	275.30	23.1	276.11	275.50	-13.1	8,921	-0.15%
2023/03/21	8	268.44	6	267.33	269.00	2	8,944	0.02%
2023/03/20	0	0.00	2	264.25	262.50	-2	8,933	-0.02%
2023/03/17	2	262.50	3	262.50	261.00	-1	9,094	-0.01%
2023/03/16	3	258.83	2	262.25	259.00	1	9,229	0.01%
2023/03/15	8	262.06	12	262.33	259.50	-4	9,580	-0.04%
2023/03/14	14	260.39	5	261.10	260.00	9	9,712	0.09%
2023/03/13	14	259.29	31	261.86	266.00	-17	9,889	-0.17%
2023/03/10	31.1	263.91	19.2	266.57	260.00	11.9	9,931	0.12%
2023/03/09	15	266.13	26	266.02	266.50	-11	10,174	-0.11%
2023/03/08	14	256.64	11	260.36	263.00	3	10,063	0.03%
2023/03/07	3	257.00	3	258.00	258.50	0	10,084	0.00%
2023/03/06	8	262.50	4	265.00	261.00	4	10,128	0.04%
2023/03/03	21	260.57	33	258.24	259.00	-12	10,261	-0.12%
2023/03/02	6	240.92	15	246.33	250.50	-9	10,165	-0.09%
2023/03/01	7	234.57	9	236.83	240.50	-2	10,116	-0.02%
2023/02/24	11.1	237.64	7.1	241.03	235.00	4	10,158	0.04%
2023/02/23	2	241.00	3	243.17	243.00	-1	10,183	-0.01%
2023/02/22	17	241.62	7.1	241.43	240.00	10	10,408	0.10%
2023/02/21	1	243.50	3.2	245.44	247.00	-2.2	10,602	-0.02%
2023/02/20	4	245.13	1.1	248.27	244.00	2.9	10,845	0.03%
2023/02/17	3	244.00	7	245.00	245.50	-4	11,153	-0.04%
2023/02/16	7	245.71	8	246.56	247.50	-1	11,793	-0.01%
2023/02/15	2	239.21	4	241.50	244.00	-2	11,900	-0.02%
2023/02/14	1	238.50	3	238.67	238.50	-2	11,952	-0.02%
2023/02/13	3	235.00	2	235.76	233.00	1	12,322	0.01%
2023/02/10	5	238.60	2	237.00	237.00	3	12,572	0.02%
2023/02/09	2.1	242.52	0	0.00	243.00	2.1	12,694	0.02%
2023/02/08	4	244.63	2	246.75	244.00	2	12,976	0.02%
2023/02/07	1	242.51	11	241.36	244.00	-10	13,058	-0.08%
2023/02/06	21	241.95	10	241.45	239.00	11	13,207	0.08%
2023/02/03	24	255.71	12.1	259.93	255.00	11.9	13,161	0.09%
2023/02/02	6	259.17	33	261.48	264.50	-27	13,207	-0.20%
2023/02/01	12.1	253.39	12	253.38	255.50	0.1	13,225	0.00%
2023/01/31	5	244.20	3	245.67	243.00	2	13,197	0.02%
2023/01/30	12.1	241.89	19	244.32	246.00	-7	13,404	-0.05%
2023/01/17	22	231.32	25	233.68	234.50	-3	13,495	-0.02%
2023/01/16	2	231.00	2	233.50	233.00	0	13,839	0.00%
2023/01/13	10	234.25	13	234.04	230.00	-3	14,000	-0.02%
2023/01/12	6	233.08	0	0.00	232.00	6	14,152	0.04%
2023/01/11	1	236.00	6	236.50	234.00	-5	14,447	-0.03%
2023/01/10	3.1	234.20	3	235.67	236.50	0.1	14,660	0.00%
2023/01/09	5.1	232.13	12	233.96	236.00	-7	14,843	-0.05%
2023/01/06	4	222.75	4	224.25	227.50	0	14,819	0.00%
2023/01/05	10	220.40	10	221.50	219.50	0	14,815	0.00%
2023/01/04	27	226.85	21	224.21	223.00	6	14,728	0.04%
2023/01/03	6	226.50	15	229.80	233.00	-9	14,662	-0.06%
2022/12/30	39	229.58	9	231.06	227.00	30	14,732	0.20%
2022/12/29	8	227.56	10	230.00	231.00	-2	14,768	-0.01%
2022/12/28	5	234.50	2	237.75	231.50	3	14,913	0.02%
2022/12/27	2	240.50	4	241.38	238.00	-2	15,074	-0.01%
2022/12/26	5	238.60	0	0.00	237.00	5	15,149	0.03%
2022/12/23	10	239.85	19	242.45	242.00	-9	15,276	-0.06%
2022/12/22	11.2	238.24	18	241.72	243.00	-6.8	15,283	-0.04%
2022/12/21	21	236.05	14	237.57	237.00	7	15,279	0.05%
2022/12/20	36.2	244.20	32	245.14	241.50	4.2	15,189	0.03%
2022/12/19	9	259.00	4	260.75	257.00	5	14,930	0.03%
2022/12/16	20.1	263.14	15	263.27	260.00	5.1	14,855	0.03%
2022/12/15	4	271.25	4	273.38	274.00	0	14,757	0.00%
2022/12/14	7	270.87	7	272.71	274.00	0	14,743	0.00%
2022/12/13	24.2	275.07	4	271.63	270.00	20.2	14,790	0.14%
2022/12/12	3	280.17	3	280.33	281.00	0	14,675	0.00%
2022/12/09	3	285.00	7	286.14	281.50	-4	14,751	-0.03%
2022/12/08	19	281.37	28.1	282.08	287.00	-9.1	14,641	-0.06%
2022/12/07	31.6	289.04	25	282.76	278.50	6.6	14,622	0.05%
2022/12/06	17	312.06	22	308.64	304.50	-5	14,293	-0.03%
2022/12/05	5	308.90	16	306.38	310.50	-11	14,155	-0.08%
2022/12/02	10.1	287.87	36	290.93	295.50	-26	13,957	-0.19%
2022/12/01	32	289.02	42	286.19	286.50	-10	13,977	-0.07%
2022/11/30	4	266.00	6	268.92	269.50	-2	13,656	-0.01%
2022/11/29	20	267.75	7	268.29	267.00	13	13,768	0.09%
2022/11/28	10	269.30	6	271.33	273.00	4	13,889	0.03%
2022/11/25	18	273.58	27	274.67	271.00	-9	14,066	-0.06%
2022/11/24	0	0.00	12	265.67	270.00	-12	13,891	-0.09%
2022/11/23	5	261.00	4	263.38	259.00	1	13,814	0.01%
2022/11/22	10	259.95	8	261.81	262.00	2	13,857	0.01%
2022/11/21	6	260.42	60	261.75	261.00	-54	13,867	-0.39%
2022/11/18	32.2	261.78	24	259.79	258.00	8.2	13,855	0.06%
2022/11/17	22	268.64	17	270.18	267.50	5	13,777	0.04%
2022/11/16	13	266.58	14	269.68	272.50	-1	13,810	-0.01%
2022/11/15	29	266.83	28.4	265.51	270.50	0.6	13,909	0.00%
2022/11/14	40.3	263.82	19	262.08	263.00	21.3	13,834	0.15%
2022/11/11	0	0.00	19	256.50	256.50	-19	13,368	-0.14%
2022/11/10	23	231.76	8	233.63	233.50	15	13,309	0.11%
2022/11/09	11	230.18	22.1	228.60	234.50	-11.1	13,340	-0.08%
2022/11/08	35	224.01	43	220.28	219.00	-8	13,260	-0.06%
2022/11/07	38.1	215.36	19	218.29	214.50	19.1	13,156	0.15%
2022/11/04	35	214.83	34	215.99	217.00	1	13,147	0.01%
2022/11/03	27	215.83	23	216.96	217.00	4	12,958	0.03%
2022/11/02	1	211.50	3	213.00	217.50	-2	12,985	-0.02%
2022/11/01	11	209.91	13	209.50	208.50	-2	12,849	-0.02%
2022/10/31	5	210.90	3	211.50	211.50	2	12,874	0.02%
2022/10/28	4	209.00	3	208.67	208.50	1	12,879	0.01%
2022/10/27	2	203.50	1	205.50	207.00	1	12,750	0.01%
2022/10/26	21	202.26	12.2	200.45	199.50	8.9	12,741	0.07%
2022/10/25	25	208.82	25	207.18	207.00	0	12,665	0.00%
2022/10/24	26	207.83	38	206.97	207.50	-12	12,654	-0.09%
2022/10/21	20.3	201.15	21	200.52	195.00	-0.7	12,710	-0.01%
2022/10/20	33.5	197.85	30	199.62	199.50	3.5	12,735	0.03%
2022/10/19	19	205.71	16.6	207.06	205.00	2.4	12,665	0.02%
2022/10/18	16	195.56	16	200.44	201.00	0	12,497	0.00%
2022/10/17	5	192.00	0	0.00	195.00	5	12,474	0.04%
2022/10/14	0	0.00	5	192.10	195.50	-5	12,509	-0.04%
2022/10/13	22	184.14	39	179.29	178.00	-17	12,619	-0.13%
2022/10/12	12.3	189.39	14	189.96	189.00	-1.8	12,571	-0.01%
2022/10/11	14.1	193.10	5	192.90	187.50	9.1	12,616	0.07%
2022/10/07	15	203.37	6	205.42	204.00	9	12,604	0.07%
2022/10/06	4	200.77	7	204.64	207.00	-3	12,628	-0.02%
2022/10/05	27	201.78	15	202.63	200.50	12	12,668	0.09%
2022/10/04	12	195.46	14	198.43	198.00	-2	12,570	-0.02%
2022/10/03	8	185.38	9	187.39	188.50	-1	12,519	-0.01%
2022/09/30	5	179.30	17	183.77	189.00	-12	12,630	-0.10%
2022/09/29	7	187.07	9	187.61	186.00	-2	12,684	-0.02%
2022/09/28	5	193.40	1	191.47	187.00	4	12,715	0.03%
2022/09/27	4	194.75	6	196.58	200.00	-2	12,759	-0.02%
2022/09/26	11.3	197.96	5.4	199.65	193.00	5.9	12,737	0.05%
2022/09/23	7	206.21	6	207.58	205.00	1	12,722	0.01%
2022/09/22	11.1	209.13	6	209.17	207.00	5.1	12,698	0.04%
2022/09/21	21	219.55	19	216.18	216.00	2	12,641	0.02%
2022/09/20	13.1	218.62	9	220.50	220.50	4.1	12,644	0.03%
2022/09/19	7	223.00	2	224.25	222.00	5	12,513	0.04%
2022/09/16	4.3	223.14	2	224.50	221.50	2.3	12,492	0.02%
2022/09/15	3	229.83	6.2	230.84	228.00	-3.2	12,403	-0.03%
2022/09/14	20.4	231.75	25	226.44	229.50	-4.6	12,408	-0.04%
2022/09/13	0.2	241.50	10	239.50	240.00	-9.8	12,285	-0.08%
2022/09/12	10	248.00	1	248.00	246.50	9	12,262	0.07%
2022/09/08	0.1	243.50	2	243.00	242.00	-1.9	12,336	-0.02%
2022/09/07	19.2	241.81	27	242.70	242.00	-7.8	12,397	-0.06%
2022/09/06	21	251.10	23	251.80	250.50	-2	12,319	-0.02%
2022/09/05	7.3	250.52	18	249.31	247.50	-10.7	12,305	-0.09%
2022/09/02	27	246.81	24	245.33	243.00	3	12,206	0.02%
2022/09/01	27.7	257.39	25	247.79	244.50	2.7	12,032	0.02%
2022/08/31	22	266.82	21	268.98	270.50	1	11,794	0.01%
2022/08/30	1	266.00	2	268.00	267.50	-1	11,767	-0.01%
2022/08/29	39.5	260.14	21	266.40	266.50	18.5	11,715	0.16%
2022/08/26	0	0.00	1	281.50	278.00	-1	11,605	-0.01%
2022/08/25	1	275.50	6	274.75	276.00	-5	11,562	-0.04%
2022/08/24	26	274.50	33	269.86	270.00	-7	11,603	-0.06%
2022/08/23	39.4	279.18	333	280.06	274.00	-293.6	11,453	-2.56%	大賣/鉅額交易
2022/08/22	56.4	295.74	26.3	299.45	288.00	30.1	11,245	0.27%
2022/08/19	27	283.35	37	288.16	295.00	-10	10,925	-0.09%
2022/08/18	23.3	271.91	26	279.25	281.50	-2.7	10,763	-0.03%
2022/08/17	11	277.86	4	280.63	278.00	7	10,705	0.07%
2022/08/16	8.8	280.43	3.1	278.88	277.00	5.7	10,591	0.05%
2022/08/15	16.2	274.48	20	273.38	282.00	-3.8	10,432	-0.04%
2022/08/12	9.1	258.97	60.1	257.96	261.50	-51	10,094	-0.51%
2022/08/11	87	255.46	22	254.66	254.00	65	9,930	0.65%
2022/08/10	21	249.71	20.3	247.58	245.50	0.7	9,778	0.01%
2022/08/09	22.5	248.32	22	249.32	249.00	0.5	9,654	0.01%
2022/08/08	6.1	239.78	5	244.50	246.50	1.1	9,525	0.01%
2022/08/05	20	242.80	22.2	244.23	244.00	-2.2	9,468	-0.02%
2022/08/04	25.1	238.57	23	232.93	234.50	2.1	9,353	0.02%
2022/08/03	1	236.50	6	235.25	234.00	-5	9,176	-0.05%
2022/08/02	18.1	235.72	21	232.86	238.00	-2.9	9,128	-0.03%
2022/08/01	20.1	234.36	19	241.34	243.50	1.1	8,992	0.01%
2022/07/29	25	243.90	33	241.50	240.50	-8	8,840	-0.09%
2022/07/28	30.1	253.30	29	241.40	238.50	1.1	8,673	0.01%
2022/07/27	32.1	258.46	34	262.69	263.50	-1.9	8,248	-0.02%
2022/07/26	38.1	260.77	29.3	258.45	254.50	8.8	7,993	0.11%
2022/07/25	53	273.35	20	277.58	272.00	33	7,811	0.42%
2022/07/22	98	281.87	28	278.96	278.50	70	7,679	0.91%
2022/07/21	81.2	277.80	46	278.43	282.00	35.2	7,498	0.47%
2022/07/20	199	262.54	5	261.03	266.50	194	7,230	2.68%	大買/鉅額交易
2022/07/19	14	257.50	12	253.46	253.00	2	7,063	0.03%
2022/07/18	27	255.93	20	261.08	259.00	7	7,012	0.10%
2022/07/15	21	248.31	20	251.83	253.50	1	6,872	0.01%
2022/07/14	20	241.73	24	244.52	247.00	-4	6,744	-0.06%
2022/07/12	5	241.20	10	241.25	238.50	-5	6,465	-0.08%
2022/07/11	11	255.32	9	250.72	248.50	2	6,373	0.03%
2022/07/08	28	258.66	22	261.09	262.00	6	6,216	0.10%
2022/07/07	8	248.25	9	239.00	251.50	-1	5,992	-0.02%
2022/07/06	0	0.00	1	246.07	243.00	-1	5,833	-0.02%
2022/07/05	4	242.50	2	240.00	247.00	2	5,761	0.03%
2022/07/04	1.1	247.38	1	245.50	244.00	0.1	5,570	0.00%
2022/07/01	0.1	257.00	1	252.00	244.00	-1	5,428	-0.02%
2022/06/30	1	267.00	1	260.50	260.50	0	5,294	0.00%
2022/06/29	5	276.90	8	278.44	273.50	-3	5,213	-0.06%
2022/06/28	8	302.49	1	287.00	289.50	7	5,134	0.14%
2022/06/27	3	309.83	0	0.00	312.50	3	5,099	0.06%
2022/06/23	1	288.50	1	289.00	286.50	0	4,981	0.00%
2022/06/21	1	313.50	3	308.83	314.00	-2	4,846	-0.04%
2022/06/20	2	308.50	8	300.56	299.00	-6	4,812	-0.12%
2022/06/17	12	315.96	10	318.00	316.00	2	4,736	0.04%
2022/06/16	4	331.75	2	320.50	316.00	2	4,613	0.04%
2022/06/15	4	337.50	1	329.02	329.50	3	4,489	0.07%
2022/06/14	3	343.00	1	343.00	343.00	2	4,421	0.05%
2022/06/13	28.1	344.31	27	345.41	345.00	1.1	4,377	0.03%
2022/06/10	3.1	361.61	1	363.50	365.00	2.1	4,379	0.05%
2022/06/09	1	371.00	2	372.00	372.00	-1	4,350	-0.02%
2022/06/08	1.2	369.83	1	369.50	365.00	0.2	4,333	0.00%
2022/06/07	2.2	367.86	0	0.00	367.50	2.2	4,335	0.05%
2022/06/06	10	375.40	9	376.17	373.00	1	4,331	0.02%
2022/06/02	6.1	368.55	6	370.50	372.00	0.1	4,373	0.00%
2022/06/01	3.3	374.94	0	0.00	371.00	3.3	4,385	0.08%
2022/05/31	1	391.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	2	390.25	1	394.98	395.00	1	4,324	0.02%
2022/05/27	0	0.00	2	376.25	376.50	-2	4,282	-0.05%
2022/05/26	1	369.50	1.3	385.15	368.00	-0.3	4,372	-0.01%
2022/05/25	5.3	369.36	28	375.68	381.00	-22.7	4,314	-0.53%
2022/05/19	2	400.74	0	0.00	407.50	2	4,241	0.05%
2022/05/18	0	0.00	1	413.01	414.00	-1	4,263	-0.02%
2022/05/13	1	390.00	0	0.00	398.00	1	4,277	0.02%
2022/05/12	0	0.00	1	389.00	381.00	-1	4,265	-0.02%
2022/05/11	1	395.00	1	401.00	391.00	0	4,229	0.00%
2022/05/10	0	398.00	0	0.00	404.00	0	4,228	0.00%
2022/05/06	7	397.71	3	400.00	401.50	4	4,351	0.09%
2022/05/05	8	414.63	3	418.67	418.00	5	4,332	0.12%
2022/05/04	2	403.50	10	400.15	398.50	-8	4,312	-0.19%
2022/04/29	2	399.25	2	408.00	404.00	0	4,417	0.00%
2022/04/28	1	400.50	1	402.50	395.00	0	4,424	0.00%
2022/04/27	3	396.17	2	408.50	409.00	1	4,415	0.02%
2022/04/26	1	410.00	0	0.00	406.00	1	4,382	0.02%
2022/04/25	2	408.50	2	408.50	406.50	0	4,401	0.00%
2022/04/21	2	460.00	1	468.00	462.50	1	4,380	0.02%
2022/04/19	1	451.50	2	451.50	449.00	-1	4,421	-0.02%
2022/04/18	19	431.05	16	436.19	440.50	3	4,468	0.07%
2022/04/15	2	448.75	1	445.50	441.00	1	4,550	0.02%
2022/04/13	1	464.50	2	465.00	466.00	-1	4,553	-0.02%
2022/04/12	22	456.30	20	455.05	454.00	2	4,575	0.04%
2022/04/11	11.1	458.33	9	461.78	455.00	2.1	4,551	0.05%
2022/04/08	2	501.50	5	502.00	498.00	-3	4,520	-0.07%
2022/04/07	6	518.00	16	518.44	509.00	-10	4,488	-0.22%
2022/04/06	23	511.22	14	510.29	516.00	9	4,446	0.20%
2022/04/01	1	523.00	0	0.00	526.00	1	4,428	0.02%
2022/03/31	8	525.13	3	525.33	524.00	5	4,442	0.11%
2022/03/30	6	534.17	13	538.62	537.00	-7	4,433	-0.16%
2022/03/29	0	0.00	1	516.00	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	2	509.50	511.00	-2	4,429	-0.05%
2022/03/25	0	0.00	3	519.67	518.00	-3	4,437	-0.07%
2022/03/24	9	511.11	0.1	511.92	508.00	8.9	4,422	0.20%
2022/03/23	0	0.00	8.1	515.21	514.00	-8.1	4,439	-0.18%
2022/03/21	4	489.25	1	490.50	488.50	3	4,483	0.07%
2022/03/18	2.2	477.93	1	487.00	480.50	1.2	4,509	0.03%
2022/03/17	7	487.36	0	0.00	489.50	7	4,508	0.16%
2022/03/16	1	461.00	5	471.50	460.00	-4	4,481	-0.09%
2022/03/15	11	462.86	7	468.29	458.50	4	4,464	0.09%
2022/03/14	0	0.00	1	482.50	485.00	-1	4,419	-0.02%
2022/03/10	15.1	502.40	14	503.36	498.50	1.1	4,467	0.02%
2022/03/09	15	483.17	15	487.40	486.50	0	4,471	0.00%
2022/03/08	0	499.00	0	0.00	475.50	0	4,524	0.00%
2022/03/07	63	507.79	61	497.12	494.50	2	4,516	0.04%
2022/03/04	68	540.44	71	542.76	547.00	-3	4,550	-0.07%
2022/03/03	10	539.00	11.1	538.85	535.00	-1.1	4,564	-0.02%
2022/03/02	0	548.00	0	0.00	548.00	0	4,631	0.00%
2022/03/01	1	541.00	23	535.61	539.00	-22	4,670	-0.47%
2022/02/25	41	524.85	21	526.86	524.00	20	4,634	0.43%
2022/02/24	0	0.00	1	524.00	512.00	-1	4,608	-0.02%
2022/02/23	1	527.00	0	0.00	529.00	1	4,578	0.02%
2022/02/22	39	517.92	40	516.28	521.00	-1	4,598	-0.02%
2022/02/21	10	533.00	0	0.00	533.00	10	4,628	0.22%
2022/02/18	1	535.00	0	535.00	536.00	1	4,626	0.02%
2022/02/17	0	0.00	0.1	528.00	525.00	-0.1	4,648	0.00%
2022/02/16	0	0.00	2	530.50	528.00	-2	4,739	-0.04%
2022/02/14	40.1	494.88	40	498.31	496.00	0.1	4,926	0.00%
2022/02/11	1	518.00	0	0.00	514.00	1	5,001	0.02%
2022/02/10	0	519.00	0.1	518.00	516.00	0	5,059	0.00%
2022/02/09	3.2	514.70	13	519.23	526.00	-9.9	5,105	-0.19%
2022/02/08	25	498.56	52	500.15	506.00	-27	5,149	-0.52%
2022/02/07	2	487.00	2	474.00	478.00	0	5,192	0.00%
2022/01/26	10	477.50	1	487.00	472.00	9	5,269	0.17%
2022/01/25	28	483.91	25	485.46	477.00	3	5,410	0.06%
2022/01/24	13	488.22	1	498.00	496.00	12	5,518	0.22%
2022/01/21	32	509.08	7	509.86	490.50	25	5,596	0.45%
2022/01/20	27	515.96	34	515.71	526.00	-7	5,627	-0.12%
2022/01/19	18	525.56	10	521.00	519.00	8	5,821	0.14%
2022/01/18	1	548.00	1	544.95	545.00	0	5,860	0.00%
2022/01/17	44	528.11	19	529.37	528.00	25	5,876	0.43%
2022/01/14	0	505.00	1	514.00	514.00	-1	5,944	-0.02%
2022/01/13	0	0.00	9	513.89	520.00	-9	6,018	-0.15%
2022/01/12	16	515.75	17	512.76	505.00	-1	6,150	-0.02%
2022/01/11	10	518.99	0	0.00	509.00	10	6,285	0.16%
2022/01/10	26	526.69	20	521.85	517.00	6	6,323	0.09%
2022/01/06	3	573.67	1	577.00	573.00	2	6,406	0.03%
2022/01/04	0	0.00	3	594.92	585.00	-3	6,518	-0.05%
2022/01/03	13	583.77	12	582.42	583.00	1	6,579	0.02%
2021/12/27	10	574.00	10	578.00	576.00	0	6,985	0.00%
2021/12/23	11	574.00	14	580.00	573.00	-3	7,209	-0.04%
2021/12/21	0.2	575.00	0	0.00	577.00	0.2	7,389	0.00%
2021/12/16	6	572.83	1	584.00	572.00	5	7,602	0.07%
2021/12/15	12	562.67	13	573.46	575.00	-1	7,603	-0.01%
2021/12/14	11	556.91	13	557.00	556.00	-2	7,611	-0.03%
2021/12/13	1	572.00	1	576.00	574.00	0	7,668	0.00%
2021/12/10	2	576.50	1	572.00	572.00	1	7,717	0.01%
2021/12/09	0	0.00	1	594.00	586.00	-1	7,738	-0.01%
2021/12/07	0	0.00	1	583.00	586.00	-1	7,757	-0.01%
2021/12/06	1	583.00	2.2	588.18	581.00	-1.2	7,771	-0.02%
2021/12/03	10	604.00	0	0.00	601.00	10	7,856	0.13%
2021/12/02	1	593.00	0	0.00	590.00	1	7,958	0.01%
2021/12/01	6	609.00	6	612.17	608.00	0	8,101	0.00%
2021/11/30	17	618.47	14	618.20	626.00	3	8,105	0.04%
2021/11/29	11	586.45	13	580.77	584.00	-2	8,059	-0.02%
2021/11/26	13	582.23	13	586.92	585.00	0	8,084	0.00%
2021/11/25	1	578.00	2	574.50	579.00	-1	8,020	-0.01%
2021/11/24	7	574.71	5	578.00	566.00	2	8,127	0.02%
2021/11/23	10	555.30	10	557.00	558.00	0	8,264	0.00%
2021/11/22	0	0.00	1	554.00	561.00	-1	8,299	-0.01%
2021/11/19	1	550.00	3	549.33	548.00	-2	8,432	-0.02%
2021/11/18	5	549.40	0	547.00	548.00	5	8,499	0.06%
2021/11/17	0	0.00	1	557.00	560.00	-1	8,526	-0.01%
2021/11/16	11	562.27	11	559.45	561.00	0	8,574	0.00%
2021/11/15	1.2	567.83	1	571.00	562.00	0.2	8,567	0.00%
2021/11/12	1	576.00	1	579.00	574.00	0	8,598	0.00%
2021/11/11	12	572.99	18	565.34	576.00	-6	8,569	-0.07%
2021/11/10	15	548.27	17	553.35	555.00	-2	8,532	-0.02%
2021/11/09	4	542.00	6	548.67	542.00	-2	8,549	-0.02%
2021/11/08	22	545.45	13	538.69	536.00	9	8,522	0.11%
2021/11/05	23	544.30	31	547.78	558.00	-8	8,506	-0.09%
2021/11/04	2	548.44	14	541.86	535.00	-12	8,427	-0.14%
2021/11/03	16	523.69	12	514.33	530.00	4	8,376	0.05%
2021/11/02	16	528.50	19	534.95	526.00	-3	8,331	-0.04%
2021/11/01	94	513.28	72	515.86	514.00	22	8,267	0.27%
2021/10/29	16	468.94	18	489.08	490.50	-2	8,313	-0.02%
2021/10/28	2	467.75	3	469.83	465.50	-1	8,216	-0.01%
2021/10/27	3	467.83	6	467.65	470.50	-3	8,151	-0.04%
2021/10/26	3	440.50	23	445.35	440.50	-20	7,978	-0.25%
2021/10/25	0	0.00	1	443.00	442.00	-1	8,045	-0.01%
2021/10/22	6	442.25	11	444.18	440.50	-5	8,096	-0.06%
2021/10/21	13	439.85	5	434.00	430.00	8	8,048	0.10%
2021/10/20	8	448.56	6	452.81	456.50	2	8,036	0.02%
2021/10/19	5	444.40	13.2	445.92	450.50	-8.2	7,971	-0.10%
2021/10/18	14	414.86	15	412.53	412.00	-1	7,845	-0.01%
2021/10/15	1	415.50	2	411.78	413.50	-1	7,803	-0.01%
2021/10/14	55.1	396.20	72	399.77	392.50	-17	7,727	-0.22%
2021/10/13	21	400.12	2	403.25	393.00	19	7,675	0.25%
2021/10/12	0	420.50	2	424.00	418.50	-2	7,620	-0.03%
2021/10/08	8	431.81	4	435.13	430.00	4	7,639	0.05%
2021/10/07	2	426.50	17	434.06	431.00	-15	7,595	-0.20%
2021/10/06	1	407.23	1	419.11	407.00	0	7,534	0.00%
2021/10/05	6	412.38	7	413.79	425.00	-1	7,507	-0.01%
2021/10/04	43	416.65	16	406.13	401.50	27	7,422	0.36%
2021/10/01	34	421.07	13	431.38	423.00	21	7,494	0.28%
2021/09/30	15	437.83	34	429.96	435.00	-19	7,545	-0.25%
2021/09/29	69.1	435.07	35	425.56	419.00	34.1	7,446	0.46%
2021/09/28	5	458.20	2	447.50	463.00	3	7,375	0.04%
2021/09/27	9	460.22	11	468.23	461.00	-2	7,334	-0.03%
2021/09/24	2	471.00	1	469.00	473.00	1	7,293	0.01%
2021/09/23	1	466.50	1	464.50	469.50	0	7,221	0.00%
2021/09/22	2	447.75	2.4	445.63	443.00	-0.4	7,174	-0.01%
2021/09/17	11	459.00	12	453.25	460.00	-1	7,178	-0.01%
2021/09/16	20.2	457.31	26	452.31	449.00	-5.8	7,207	-0.08%
2021/09/15	2.1	444.85	3	442.17	448.50	-0.9	7,272	-0.01%
2021/09/14	14	442.18	14	442.32	444.00	0	7,355	0.00%
2021/09/13	14	429.50	15	432.20	434.00	-1	7,539	-0.01%
2021/09/10	13.6	424.47	2	426.75	433.00	11.6	7,642	0.15%
2021/09/09	27	417.48	14	418.07	420.50	13	7,689	0.17%
2021/09/08	7	419.13	8.1	411.23	410.00	-1	7,719	-0.01%
2021/09/07	10	438.85	11	436.73	438.50	-1	7,636	-0.01%
2021/09/06	26	438.73	40.1	445.57	453.50	-14.1	7,514	-0.19%
2021/09/03	19	424.89	63	421.39	427.00	-44	7,378	-0.60%
2021/09/02	18	427.42	16	420.63	413.00	2	7,455	0.03%
2021/09/01	22	425.36	39	424.36	426.00	-17	7,564	-0.22%
2021/08/31	13	421.08	17	419.38	421.50	-4	7,632	-0.05%
2021/08/30	23.1	421.15	23	418.72	420.50	0.1	7,856	0.00%
2021/08/27	17	386.41	21	400.38	413.00	-4	7,882	-0.05%
2021/08/25	22	381.75	33	387.80	387.50	-11	7,950	-0.14%
2021/08/24	43	372.38	32	372.81	369.50	11	7,916	0.14%
2021/08/23	3	378.17	8	383.31	387.00	-5	8,053	-0.06%
2021/08/20	2	373.50	2	364.00	365.00	0	8,070	0.00%
2021/08/19	0	0.00	2	366.50	360.00	-2	8,102	-0.02%
2021/08/18	5	363.90	5	355.90	373.50	0	8,165	0.00%
2021/08/17	20	368.15	15	358.37	352.00	5	8,221	0.06%
2021/08/16	19	380.03	19	375.32	375.50	0	8,285	0.00%
2021/08/13	13	383.23	2	385.50	380.00	11	8,408	0.13%
2021/08/12	9	392.11	7	398.07	400.50	2	8,396	0.02%
2021/08/11	8	387.56	2	388.25	385.00	6	8,478	0.07%
2021/08/10	12	401.83	13	402.62	401.00	-1	8,727	-0.01%
2021/08/09	2	408.50	3	423.11	402.50	-1	9,021	-0.01%
2021/08/06	1	416.00	0	0.00	416.00	1	9,206	0.01%
2021/08/05	3	413.74	11	409.95	414.50	-8	9,399	-0.08%
2021/08/04	15	406.70	4	416.53	396.00	11	9,662	0.11%
2021/08/03	17	398.47	24	403.35	405.50	-7	9,629	-0.07%
2021/07/30	9	396.62	2	397.00	397.00	7	9,818	0.07%
2021/07/29	19.4	404.89	24	412.54	416.00	-4.6	9,932	-0.05%
2021/07/28	31	377.87	44	377.81	383.50	-13	9,954	-0.13%
2021/07/27	19	375.39	13	374.92	375.50	6	10,059	0.06%
2021/07/26	13	385.15	13	386.19	385.50	0	10,058	0.00%
2021/07/23	33	394.83	16	394.22	391.50	17	10,051	0.17%
2021/07/22	1	420.00	4	423.61	427.50	-3	10,131	-0.03%
2021/07/21	3.1	411.80	1.4	412.98	409.00	1.8	10,227	0.02%
2021/07/20	1	429.00	0	0.00	418.50	1	10,396	0.01%
2021/07/19	3	426.33	2	422.86	420.00	1	10,432	0.01%
2021/07/16	0.1	422.15	2	431.25	436.00	-1.9	10,488	-0.02%
2021/07/15	3	419.33	1	417.50	419.50	2	10,505	0.02%
2021/07/14	3	428.33	1	432.00	434.00	2	10,527	0.02%
2021/07/13	0	0.00	7	433.36	420.00	-7	10,581	-0.07%
2021/07/12	6	425.17	1	436.00	428.00	5	10,654	0.05%
2021/07/09	9	425.17	3	423.83	418.00	6	10,783	0.06%
2021/07/08	4	432.00	4	425.25	419.00	0	10,861	0.00%
2021/07/07	7	428.36	6	426.67	424.50	1	10,779	0.01%
2021/07/06	1	408.00	1	405.50	407.50	0	10,703	0.00%
2021/07/05	2	399.75	2	403.00	406.00	0	10,729	0.00%
2021/07/02	1	388.50	3	391.00	391.50	-2	10,733	-0.02%
2021/07/01	1	376.00	3	378.83	379.00	-2	10,827	-0.02%
2021/06/30	2	386.00	1	385.50	389.50	1	10,896	0.01%
2021/06/29	1	385.00	0	0.00	389.00	1	11,072	0.01%
2021/06/28	1	388.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	0	0.00	3.1	396.97	393.00	-3.1	11,430	-0.03%
2021/06/24	7	410.14	6	409.83	402.50	1	11,444	0.01%
2021/06/23	3	397.00	3	396.67	394.00	0	11,434	0.00%
2021/06/22	24.4	379.15	24	387.31	387.00	0.4	11,496	0.00%
2021/06/21	5	366.00	5	365.00	358.50	0	11,504	0.00%
2021/06/18	2	360.50	2.1	359.29	359.50	-0.1	11,641	0.00%
2021/06/16	0	0.00	1.1	346.14	340.50	-1.1	11,770	-0.01%
2021/06/15	0	0.00	1	347.00	347.00	-1	11,979	-0.01%
2021/06/11	3.1	353.89	2	350.25	345.50	1.1	12,086	0.01%
2021/06/09	4	362.13	9	362.00	361.50	-5	12,014	-0.04%
2021/06/08	2	359.00	1	355.50	350.00	1	12,086	0.01%
2021/06/07	8	349.44	13.1	347.88	352.00	-5.1	12,149	-0.04%
2021/06/04	11	335.45	39	337.72	341.00	-28	12,164	-0.23%
2021/06/03	34	334.87	21	329.81	335.50	13	12,286	0.11%
2021/06/02	15	319.50	3	321.83	319.50	12	12,406	0.10%
2021/06/01	2	336.50	4	330.25	326.00	-2	12,809	-0.02%
2021/05/31	5	324.20	12.5	328.40	330.50	-7.5	12,903	-0.06%
2021/05/28	2	318.25	1	315.50	313.00	1	12,973	0.01%
2021/05/26	1.1	329.59	1	323.50	318.00	0.1	13,659	0.00%
2021/05/25	3	326.83	33	328.92	323.00	-30	13,888	-0.22%
2021/05/24	5	319.10	4	318.75	322.50	1	14,179	0.01%
2021/05/21	5	309.60	7	310.21	315.00	-2	14,241	-0.01%
2021/05/20	2	300.50	2	296.00	292.00	0	14,242	0.00%
2021/05/19	2	310.25	1	310.00	303.50	1	14,320	0.01%
2021/05/18	4	313.75	11.1	314.47	310.00	-7.1	14,420	-0.05%
2021/05/17	7	292.43	9	297.44	302.00	-2	14,416	-0.01%
2021/05/14	21	294.40	13	295.69	290.00	8	14,577	0.05%
2021/05/13	5	279.80	6	277.83	283.50	-1	14,722	-0.01%
2021/05/12	23.1	271.89	23	269.43	268.50	0.1	14,720	0.00%
2021/05/11	2.1	284.79	27	281.52	279.50	-24.9	14,604	-0.17%
2021/05/10	2	315.00	0	0.00	307.00	2	14,629	0.01%
2021/05/07	1	311.50	4	311.50	318.00	-3	14,693	-0.02%
2021/05/06	6	305.08	8	305.00	305.00	-2	14,811	-0.01%
2021/05/05	26	302.96	15	300.03	289.00	11	14,962	0.07%
2021/05/04	12	301.62	10	307.60	308.00	2	15,155	0.01%
2021/05/03	14	303.39	7	300.86	298.50	7	15,361	0.05%
2021/04/29	3	315.83	2	318.25	318.50	1	15,576	0.01%
2021/04/28	19	318.89	5	316.50	316.00	14	15,722	0.09%
2021/04/27	8.4	306.26	1.5	300.50	307.50	6.9	15,651	0.04%
2021/04/26	6.6	308.78	0	0.00	305.50	6.6	15,604	0.04%
2021/04/23	1	322.00	1	325.00	324.50	0	15,471	0.00%
2021/04/22	3	323.00	8	324.88	315.50	-5	15,551	-0.03%
2021/04/21	0	0.00	8	324.75	316.00	-8	15,609	-0.05%
2021/04/20	9	319.78	3	320.67	320.50	6	15,797	0.04%
2021/04/19	3.1	318.65	0	0.00	319.50	3.1	15,976	0.02%
2021/04/16	43.1	332.36	4	334.63	332.50	39.1	16,094	0.24%
2021/04/15	15.3	330.57	56.4	331.63	341.50	-41.1	16,156	-0.25%
2021/04/14	3.3	320.18	3.1	322.53	315.50	0.2	16,343	0.00%
2021/04/13	43	331.70	2	320.00	320.00	41	16,600	0.25%
2021/04/12	3	328.17	1	324.00	323.00	2	17,156	0.01%
2021/04/09	33	339.45	34	334.54	334.50	-1	17,408	-0.01%
2021/04/08	5	333.50	6.1	333.76	332.50	-1.1	17,517	-0.01%
2021/04/07	3.1	344.61	3	340.83	340.50	0.1	17,676	0.00%
2021/04/06	2	351.00	1	352.50	351.00	1	17,697	0.01%
2021/04/01	7	356.43	4	362.13	351.50	3	17,728	0.02%
2021/03/31	1	351.00	0	0.00	354.00	1	17,659	0.01%
2021/03/30	25	341.46	30	346.15	356.00	-5	17,607	-0.03%
2021/03/29	4	336.38	2	333.50	332.00	2	17,594	0.01%
2021/03/26	5	330.70	11.3	331.29	335.50	-6.3	17,648	-0.04%
2021/03/25	7.1	336.58	3	318.00	318.00	4.1	17,696	0.02%
2021/03/24	8	323.00	10.6	328.24	326.00	-2.6	17,729	-0.01%
2021/03/23	11.1	318.21	15.3	323.14	305.50	-4.2	17,862	-0.02%
2021/03/22	4	304.75	3	304.83	306.50	1	17,897	0.01%
2021/03/19	4.3	304.31	5	303.80	307.00	-0.7	18,207	0.00%
2021/03/18	1	311.00	4	310.63	312.50	-3	18,415	-0.02%
2021/03/17	0.5	298.80	5	300.00	299.00	-4.5	19,046	-0.02%
2021/03/16	1.1	296.82	1	295.50	293.50	0.1	19,039	0.00%
2021/03/15	2	295.74	2.1	295.10	296.00	-0.1	19,156	0.00%
2021/03/12	7	300.28	7.8	294.55	292.00	-0.7	19,332	0.00%
2021/03/11	3	287.83	7	289.29	293.00	-4	19,290	-0.02%
2021/03/10	13	283.35	11	281.86	283.50	2	19,312	0.01%
2021/03/09	7	278.21	9	274.22	273.50	-2	19,378	-0.01%
2021/03/08	10.5	292.14	12	288.17	279.50	-1.5	19,323	-0.01%
2021/03/05	94.1	286.48	92	284.21	295.00	2.1	19,253	0.01%
2021/03/04	14	279.04	12	280.33	278.50	2	19,494	0.01%
2021/03/03	26.2	285.65	26	281.15	280.50	0.2	20,089	0.00%
2021/03/02	19	302.74	21	295.55	291.00	-2	20,206	-0.01%
2021/02/26	7.1	302.56	7	304.71	299.00	0.1	20,621	0.00%
2021/02/25	11.1	311.03	16	310.72	306.00	-4.9	20,571	-0.02%
2021/02/24	41	301.50	32	304.44	295.00	9	20,482	0.04%
2021/02/23	6.1	288.52	3	287.51	286.00	3.1	20,111	0.02%
2021/02/22	4	297.88	5	300.10	294.50	-1	20,077	0.00%
2021/02/19	7	291.93	6	291.08	290.00	1	20,068	0.00%
2021/02/18	13	288.00	10	287.55	288.00	3	20,471	0.01%
2021/02/17	4	284.88	5	285.10	286.50	-1	20,394	0.00%
2021/02/05	10	261.00	7.1	262.00	265.00	2.9	20,323	0.01%
2021/02/04	9.1	250.18	28	250.75	254.00	-18.9	20,022	-0.09%
2021/02/03	2	251.00	2	245.25	243.50	0	19,998	0.00%
2021/02/02	4	242.00	4.1	240.63	246.00	-0.1	20,266	0.00%
2021/02/01	0	0.00	0	234.50	233.00	0	20,194	0.00%
2021/01/29	4	233.75	1	241.00	226.00	3	20,282	0.01%
2021/01/28	6.1	238.27	4	238.75	236.00	2.1	20,453	0.01%
2021/01/27	4	236.25	5	242.00	248.00	-1	20,900	0.00%
2021/01/26	30	237.12	61	239.88	238.00	-31	20,689	-0.15%
2021/01/25	128	239.73	87.8	239.75	233.50	40.2	20,465	0.20%	大買/
2021/01/22	30	235.77	26.2	240.31	253.50	3.8	20,285	0.02%
2021/01/21	3	223.70	20	225.40	230.50	-17	20,632	-0.08%
2021/01/20	22	221.34	9	220.44	216.50	13	20,912	0.06%
2021/01/19	3	222.00	5	221.50	221.00	-2	20,942	-0.01%
2021/01/18	3	221.50	5	220.10	223.00	-2	20,942	-0.01%
2021/01/15	4	219.13	5	219.80	219.00	-1	21,070	0.00%
2021/01/14	1	223.50	1	222.00	224.00	0	21,183	0.00%
2021/01/13	48	223.81	45	224.32	220.00	3	21,377	0.01%
2021/01/12	67	218.50	65	219.70	222.00	2	21,255	0.01%
2021/01/11	2	219.75	2	218.00	221.00	0	21,231	0.00%
2021/01/08	7	213.43	8	212.56	216.00	-1	21,161	0.00%
2021/01/07	58	210.46	58.1	214.03	212.50	-0.1	21,266	0.00%
2021/01/06	24	212.15	27	210.80	205.50	-3	21,103	-0.01%
2021/01/05	80	205.84	74	206.90	209.00	6	20,767	0.03%
2021/01/04	43	189.94	51	192.35	200.00	-8	20,315	-0.04%
2020/12/31	1	182.00	54	180.13	182.00	-53	20,417	-0.26%
2020/12/30	53	179.33	36	177.21	178.00	17	20,352	0.08%
2020/12/29	83	175.05	57.1	175.36	175.00	26	20,296	0.13%
2020/12/28	14	171.36	41	170.93	173.50	-27	20,363	-0.13%
2020/12/25	38	169.18	20.1	170.63	168.50	17.9	20,484	0.09%
2020/12/24	9	173.11	4	172.25	171.50	5	20,704	0.02%
2020/12/23	51	177.04	51	177.47	176.50	0	21,025	0.00%
2020/12/22	2	171.50	3	172.33	170.00	-1	21,244	0.00%
2020/12/21	6.1	172.24	11	172.64	177.00	-5	21,463	-0.02%
2020/12/18	4	173.00	6	173.08	173.00	-2	21,402	-0.01%
2020/12/17	18	175.75	19	177.55	176.50	-1	21,487	0.00%
2020/12/16	34	178.57	32	176.78	176.50	2	21,308	0.01%
2020/12/15	39	178.12	33	176.06	174.50	6	21,169	0.03%
2020/12/14	10	181.90	9	183.72	186.00	1	21,176	0.00%
2020/12/11	14	185.14	12	184.29	173.50	2	21,227	0.01%
2020/12/10	0.1	175.00	2	175.75	178.00	-2	20,892	-0.01%
2020/12/09	3	180.83	3	177.00	177.00	0	20,964	0.00%
2020/12/08	11	176.68	20	178.10	180.00	-9	21,114	-0.04%
2020/12/07	7	173.43	11	174.91	172.50	-4	21,181	-0.02%
2020/12/04	6	172.33	14	170.64	169.50	-8	21,257	-0.04%
2020/12/03	14	170.18	13	170.08	172.00	1	21,423	0.00%
2020/12/02	11	178.50	8	177.81	177.50	3	21,593	0.01%
2020/12/01	17	177.12	38	175.83	175.00	-21	21,832	-0.10%
2020/11/30	22	179.18	58	178.42	181.00	-36	22,146	-0.16%
2020/11/27	33	170.73	13	170.12	171.00	20	22,106	0.09%
2020/11/26	25	159.46	27	159.06	165.00	-2	21,958	-0.01%
2020/11/25	71	154.54	54	153.72	150.00	17	21,831	0.08%
2020/11/24	30	148.68	29.1	148.36	152.50	0.9	21,510	0.00%
2020/11/23	14.1	140.90	9	139.33	139.00	5.1	21,122	0.02%
2020/11/20	9	136.78	14	135.86	138.00	-5	21,154	-0.02%
2020/11/19	16	137.72	9	137.56	136.50	7	21,594	0.03%
2020/11/18	5	140.60	1	140.00	140.50	4	22,024	0.02%
2020/11/17	40	139.63	19	140.21	144.00	21	22,546	0.09%
2020/11/16	3	136.00	17	135.15	134.50	-14	22,619	-0.06%
2020/11/13	10	131.70	8	132.44	133.50	2	23,023	0.01%
2020/11/12	6	131.42	8	131.50	133.00	-2	23,372	-0.01%
2020/11/11	32	131.56	31	132.69	130.00	1	24,230	0.00%
2020/11/10	5	130.30	14	130.14	131.00	-9	24,580	-0.04%
2020/11/09	6	126.58	9	127.72	125.50	-3	24,922	-0.01%
2020/11/06	9	128.61	8	128.19	126.50	1	25,163	0.00%
2020/11/05	7	126.57	8	127.50	127.50	-1	25,319	0.00%
2020/11/04	19	124.79	15	125.63	125.50	4	25,317	0.02%
2020/11/03	0	0.00	2	117.00	118.00	-2	24,845	-0.01%
2020/11/02	2	115.25	3	115.00	116.50	-1	25,018	0.00%
2020/10/30	10	114.90	6	114.58	115.50	4	25,649	0.02%
2020/10/29	48	111.31	49	110.38	114.50	-1	25,690	0.00%
2020/10/28	6	113.67	3	111.00	111.00	3	25,271	0.01%
2020/10/27	2	121.00	12	118.17	121.00	-10	24,968	-0.04%
2020/10/26	0	0.00	5	119.30	119.00	-5	25,251	-0.02%
2020/10/23	4	121.50	5	119.80	121.00	-1	25,337	0.00%
2020/10/22	6	123.42	5	122.10	121.50	1	25,415	0.00%
2020/10/21	14	130.32	1	125.50	125.50	13	25,266	0.05%
2020/10/20	5	127.30	7	128.57	130.00	-2	25,065	-0.01%
2020/10/19	7	126.93	8	128.69	126.50	-1	25,132	0.00%
2020/10/16	3	126.17	6	124.75	124.50	-3	25,702	-0.01%
2020/10/15	4	128.38	10	128.55	128.00	-6	25,721	-0.02%
2020/10/14	5	127.20	6	127.25	127.50	-1	25,500	0.00%
2020/10/12	9	126.39	2	124.00	124.50	7	25,464	0.03%
2020/10/08	18	126.08	25	125.98	127.00	-7	25,504	-0.03%
2020/10/07	4	120.00	5	120.80	121.50	-1	25,230	0.00%
2020/10/06	4	121.88	6	121.83	121.50	-2	25,325	-0.01%
2020/10/05	9	118.67	6	119.17	119.50	3	25,291	0.01%
2020/09/30	3	118.17	4	117.00	118.00	-1	25,190	0.00%
2020/09/29	10	119.30	4	118.38	116.00	6	25,088	0.02%
2020/09/28	9	121.33	10	121.20	120.50	-1	24,889	0.00%
2020/09/25	2	119.50	4	116.88	113.00	-2	24,582	-0.01%
2020/09/24	8	121.63	18	120.08	119.50	-10	24,484	-0.04%
2020/09/23	6	127.50	6	127.92	128.00	0	24,310	0.00%
2020/09/22	8	128.00	17	129.74	127.00	-9	24,831	-0.04%
2020/09/21	22	132.61	12	132.96	130.00	10	24,943	0.04%
2020/09/18	5	134.10	2	134.00	134.50	3	24,915	0.01%
2020/09/17	2	134.75	4	134.38	136.00	-2	24,892	-0.01%
2020/09/16	10	133.10	14	132.86	133.00	-4	24,713	-0.02%
2020/09/15	12	131.04	11	132.05	129.50	1	24,499	0.00%
2020/09/14	9	125.33	5	124.90	125.50	4	24,093	0.02%
2020/09/11	12	123.21	8	124.31	123.00	4	24,262	0.02%
2020/09/10	5	126.90	6	126.67	126.00	-1	24,201	0.00%
2020/09/09	9	129.39	2	126.00	132.00	7	24,286	0.03%
2020/09/08	5	132.00	5	131.30	128.00	0	24,190	0.00%
2020/09/07	13	131.19	10	129.15	126.50	3	24,242	0.01%
2020/09/04	6	137.25	11	136.73	136.50	-5	24,763	-0.02%
2020/09/03	18	137.42	14	139.21	138.00	4	25,002	0.02%
2020/09/02	27	132.91	7	131.86	131.00	20	24,461	0.08%
2020/09/01	24	126.08	27	129.00	132.50	-3	23,928	-0.01%
2020/08/31	5	123.20	3	122.00	120.50	2	23,549	0.01%
2020/08/28	23	125.61	25	124.72	123.00	-2	23,383	-0.01%
2020/08/27	6	130.25	13	130.62	129.00	-7	23,254	-0.03%
2020/08/26	7	131.07	11	132.09	131.00	-4	23,598	-0.02%
2020/08/25	11	130.86	6	130.92	129.00	5	23,887	0.02%
2020/08/24	11	133.68	11	130.27	132.00	0	23,450	0.00%
2020/08/21	44	138.16	37	138.12	140.50	7	23,067	0.03%
2020/08/20	37	132.85	41	135.70	128.00	-4	22,561	-0.02%
2020/08/19	23	141.93	30	141.65	142.00	-7	22,319	-0.03%
2020/08/18	30	140.08	50	141.83	138.50	-20	22,087	-0.09%
2020/08/17	115	140.79	58	142.54	138.50	57	22,089	0.26%	大買/
2020/08/14	19	136.03	59	138.81	144.00	-40	21,462	-0.19%
2020/08/13	80	133.14	90	132.79	131.00	-10	21,254	-0.05%
2020/08/12	65	125.72	63	127.12	129.00	2	21,126	0.01%
2020/08/11	37	117.92	35	117.17	117.50	2	20,834	0.01%
2020/08/10	112	115.78	132	118.06	120.00	-20	20,473	-0.10%	大買/大賣/
2020/08/07	38	115.28	23	114.78	113.50	15	20,183	0.07%
2020/08/06	27	117.09	30	117.28	118.50	-3	20,065	-0.01%
2020/08/05	31	115.39	22	118.09	116.00	9	19,961	0.05%
2020/08/04	17	107.18	4	109.75	111.50	13	19,411	0.07%
2020/08/03	2	101.50	15	102.50	101.50	-13	19,281	-0.07%
2020/07/31	12	100.02	24	99.70	100.00	-12	19,193	-0.06%
2020/07/30	16	99.02	5	100.10	100.00	11	19,020	0.06%
2020/07/29	13	94.74	1	93.70	94.60	12	18,671	0.06%
2020/07/28	30	97.21	9	97.03	96.10	21	18,568	0.11%
2020/07/27	0	0.00	5	91.70	94.40	-5	18,413	-0.03%
2020/07/24	8	93.98	7	91.67	92.30	1	18,529	0.01%
2020/07/23	18	96.47	5	95.80	96.00	13	18,691	0.07%
2020/07/22	120	94.05	122	95.88	96.50	-2	18,608	-0.01%	大買/大賣/
2020/07/21	140	85.86	145	88.99	89.80	-5	17,942	-0.03%	大買/大賣/
2020/07/20	7	79.24	7	80.30	81.70	0	18,263	0.00%
2020/07/17	34	81.76	36	80.72	79.80	-2	18,346	-0.01%
2020/07/16	3	81.53	8	82.24	81.80	-5	18,413	-0.03%
2020/07/15	12	81.53	11	81.77	80.50	1	18,412	0.01%
2020/07/14	11	79.98	32	80.32	79.00	-21	18,485	-0.11%
2020/07/13	33	81.26	7	82.11	82.70	26	18,653	0.14%
2020/07/10	8	83.64	3	84.07	82.70	5	18,846	0.03%
2020/07/09	10	86.99	4	86.45	86.10	6	19,015	0.03%
2020/07/08	4	88.28	3	87.97	88.10	1	19,258	0.01%
2020/07/07	4	86.53	6	86.05	85.40	-2	19,298	-0.01%
2020/07/06	1	86.80	3	87.37	86.50	-2	19,317	-0.01%
2020/07/03	12	84.41	8	84.46	84.30	4	19,427	0.02%
2020/07/02	23	80.29	79	80.09	81.90	-56	19,400	-0.29%
2020/07/01	85	79.06	74	80.80	78.40	11	19,314	0.06%
2020/06/30	25	77.88	19	77.58	79.30	6	18,858	0.03%
2020/06/29	2	72.50	4	72.83	72.10	-2	18,765	-0.01%
2020/06/24	3	71.43	12	71.71	72.10	-9	18,843	-0.05%
2020/06/23	17	71.55	36	70.83	70.50	-19	19,099	-0.10%
2020/06/22	6	71.97	99	71.36	72.50	-93	19,195	-0.48%
2020/06/19	16	68.93	18	69.40	69.60	-2	19,083	-0.01%
2020/06/18	17	68.91	14	69.14	69.40	3	19,140	0.02%
2020/06/17	43	67.66	10	67.60	67.80	33	18,947	0.17%
2020/06/16	102	67.74	135	66.63	66.50	-33	18,966	-0.17%	大買/大賣/
2020/06/15	57	65.30	5	64.78	63.30	52	18,702	0.28%
2020/06/12	14	64.31	13	64.97	65.40	1	18,726	0.01%
2020/06/11	43	67.76	168	66.74	65.90	-125	18,425	-0.68%	大賣/鉅額交易
2020/06/10	23	62.48	35	63.54	65.30	-12	17,466	-0.07%
2020/06/09	25	59.72	5	59.40	59.40	20	16,885	0.12%
2020/06/08	5	59.96	18	59.79	59.50	-13	16,932	-0.08%
2020/06/05	80	60.14	37	60.71	60.40	43	16,913	0.25%
2020/06/04	13	59.40	4	59.90	59.10	9	16,812	0.05%
2020/06/03	14	59.46	11	59.35	59.40	3	16,950	0.02%
2020/06/02	111	60.86	28	61.16	59.70	83	16,883	0.49%	大買/
2020/06/01	35	58.22	124	58.29	60.30	-89	16,561	-0.54%	大賣/
2020/05/29	1	55.60	2	55.50	56.00	-1	16,149	-0.01%
2020/05/28	7	55.74	9	55.41	55.00	-2	16,444	-0.01%
2020/05/27	75	56.20	2	55.90	56.00	73	16,532	0.44%
2020/05/26	53	55.28	29	56.72	56.20	24	16,481	0.15%
2020/05/25	25	54.99	13	54.94	54.70	12	16,235	0.07%
2020/05/22	43	56.13	11	55.37	54.10	32	16,085	0.20%
2020/05/21	36	59.36	18	59.44	58.70	18	15,936	0.11%
2020/05/20	48	58.09	34	58.19	57.80	14	16,305	0.09%
2020/05/19	21	58.64	19	58.71	58.50	2	16,013	0.01%
2020/05/18	7	63.59	1	64.20	63.00	6	15,354	0.04%
2020/05/15	2	69.45	1	69.90	69.90	1	15,233	0.01%
2020/05/14	1	71.60	2	72.25	70.50	-1	15,197	-0.01%
2020/05/13	7	73.60	6	72.80	72.80	1	15,197	0.01%
2020/05/12	9	72.98	44	73.35	71.80	-35	15,159	-0.23%
2020/05/11	19	74.42	12	74.12	75.20	7	15,088	0.05%
2020/05/08	16	70.93	3	70.70	71.30	13	14,939	0.09%
2020/05/07	29	70.17	6	70.75	69.50	23	14,955	0.15%
2020/05/06	0	0.00	5	69.70	69.60	-5	14,843	-0.03%
2020/05/05	2	70.20	6	70.13	69.80	-4	14,850	-0.03%
2020/05/04	0	0.00	60	69.66	70.50	-60	14,777	-0.41%
2020/04/30	4	72.58	3	72.03	71.30	1	14,741	0.01%
2020/04/29	7	72.00	6	71.68	72.00	1	14,677	0.01%
2020/04/28	8	69.39	6	69.50	70.50	2	14,493	0.01%
2020/04/27	4	67.58	10	67.72	67.60	-6	14,229	-0.04%
2020/04/24	10	67.00	28	67.16	67.50	-18	14,120	-0.13%
2020/04/23	40	67.28	28	67.69	68.10	12	14,001	0.09%
2020/04/22	38	63.72	19	63.99	65.40	19	13,543	0.14%
2020/04/21	3	64.17	58	63.71	64.60	-55	13,417	-0.41%
2020/04/20	7	65.69	4	65.28	65.70	3	13,386	0.02%
2020/04/17	26	66.06	19	65.02	64.50	7	13,446	0.05%
2020/04/16	18	64.62	8	64.81	65.00	10	13,214	0.08%
2020/04/15	9	64.51	17	63.72	62.10	-8	12,910	-0.06%
2020/04/14	10	61.25	12.2	61.38	62.10	-2.2	12,508	-0.02%
2020/04/13	13	57.24	23	56.96	56.50	-10	12,269	-0.08%
2020/04/10	41	52.99	9	53.17	53.70	32	11,965	0.27%
2020/04/09	9	52.54	4	52.30	52.00	5	11,825	0.04%
2020/04/08	23	53.23	17	53.34	53.40	6	11,714	0.05%
2020/04/07	106	55.70	86	54.32	53.40	20	11,489	0.17%	大買/
2020/04/06	10	53.66	5	53.52	54.30	5	11,222	0.04%
2020/04/01	16	54.13	17	54.22	53.80	-1	11,126	-0.01%
2020/03/31	12	54.60	25	54.50	55.00	-13	10,938	-0.12%
2020/03/30	12	52.17	18	51.61	52.40	-6	10,584	-0.06%
2020/03/27	28	50.07	25	49.91	50.40	3	10,329	0.03%
2020/03/26	14	46.23	13	46.27	47.00	1	9,955	0.01%
2020/03/25	2	42.53	13	42.79	43.65	-11	9,663	-0.11%
2020/03/24	27	39.66	24	39.85	39.70	3	9,510	0.03%
2020/03/23	7	38.86	7	39.77	38.70	0	9,309	0.00%
2020/03/20	24	45.98	10	45.63	43.00	14	9,177	0.15%
2020/03/19	13	45.43	4	44.88	42.85	9	8,913	0.10%
2020/03/18	13	46.82	43	47.23	47.60	-30	8,805	-0.34%
2020/03/17	3	44.68	152	44.22	44.70	-149	8,584	-1.74%	大賣/鉅額交易
2020/03/16	3	46.60	3	47.00	43.70	0	8,501	0.00%
2020/03/13	6	44.38	3	45.27	46.70	3	8,509	0.04%
2020/03/12	35	51.45	9	49.68	49.00	26	8,368	0.31%
2020/03/11	11	54.45	44	54.05	54.20	-33	8,281	-0.40%
2020/03/10	19	54.73	8	55.31	56.00	11	8,218	0.13%
2020/03/09	44	55.75	53	56.21	55.00	-9	8,085	-0.11%
2020/03/06	34	57.15	36	56.80	57.40	-2	7,895	-0.03%
2020/03/05	61	57.55	34	57.39	56.10	27	7,883	0.34%
2020/03/04	52	55.63	78	55.51	56.20	-26	7,683	-0.34%
2020/03/03	15	56.45	15	56.60	55.50	0	7,573	0.00%
2020/03/02	95	56.15	96	53.97	56.00	-1	7,183	-0.01%
2020/02/27	69	54.71	67	55.14	53.00	2	6,883	0.03%
2020/02/26	68	55.11	64	55.56	55.20	4	6,724	0.06%
2020/02/25	43	56.09	40	56.54	55.30	3	6,595	0.05%
2020/02/24	15	56.63	17	56.58	56.90	-2	6,535	-0.03%
2020/02/21	115	51.14	152	53.94	55.80	-37	6,145	-0.60%	大買/大賣/
2020/02/20	56	50.36	64	50.34	50.80	-8	5,405	-0.15%
2020/02/19	7	48.25	11	48.27	48.55	-4	5,207	-0.08%
2020/02/18	5	46.98	6	46.98	47.10	-1	5,179	-0.02%
2020/02/17	52	47.42	37	47.70	47.00	15	5,213	0.29%
2020/02/14	72	47.74	66	47.69	47.70	6	5,196	0.12%
2020/02/13	17	47.55	21	47.73	47.50	-4	5,273	-0.08%
2020/02/12	12	46.85	8	46.61	47.00	4	5,269	0.08%
2020/02/11	5	44.86	5	44.94	45.05	0	5,299	0.00%
2020/02/10	6	41.66	2	42.50	42.90	4	5,307	0.08%
2020/02/07	6	44.97	2	45.20	44.65	4	5,235	0.08%
2020/02/06	0	0.00	4	45.60	46.00	-4	5,311	-0.08%
2020/02/05	2	44.15	2	44.45	43.80	0	5,383	0.00%
2020/02/04	4	44.53	4	44.95	44.50	0	5,538	0.00%
2020/02/03	35	42.49	33	42.73	42.75	2	5,597	0.04%
2020/01/31	3	43.03	4	44.75	43.80	-1	5,751	-0.02%
2020/01/30	9	45.36	0	0.00	44.85	9	6,035	0.15%
2020/01/20	2	49.95	0	0.00	49.80	2	6,094	0.03%
2020/01/17	2	49.75	2	50.20	50.20	0	6,223	0.00%
2020/01/16	2	49.55	4	49.98	49.85	-2	6,636	-0.03%
2020/01/15	1	50.10	7	50.07	49.90	-6	7,050	-0.09%
2020/01/14	5	49.43	4	49.85	50.20	1	7,827	0.01%
2020/01/13	185	48.94	24	48.88	50.00	161	7,701	2.09%	大買/鉅額交易
2020/01/10	0	0.00	17	46.58	46.75	-17	7,519	-0.23%
2020/01/09	2	45.45	5	45.89	45.40	-3	7,519	-0.04%
2020/01/08	4	45.20	4	45.63	45.15	0	7,754	0.00%
2020/01/07	41	45.15	41	45.69	45.40	0	7,872	0.00%
2020/01/06	6	45.10	10	45.66	44.55	-4	7,947	-0.05%
2020/01/03	3	47.07	0	0.00	46.65	3	7,980	0.04%
2020/01/02	13	47.69	34	47.34	47.90	-21	8,196	-0.26%
2019/12/31	1	45.75	0	0.00	45.95	1	8,441	0.01%
2019/12/30	11	46.27	1	46.15	45.90	10	8,587	0.12%
2019/12/27	2	47.15	0	0.00	47.05	2	8,607	0.02%
2019/12/26	9	47.46	2	48.20	47.20	7	8,661	0.08%
2019/12/25	3	47.60	0	0.00	47.95	3	8,780	0.03%
2019/12/24	6	47.63	5	48.06	47.50	1	8,993	0.01%
2019/12/23	15	48.27	1	48.80	47.60	14	9,246	0.15%
2019/12/20	1	48.85	6	49.23	49.00	-5	9,397	-0.05%
2019/12/19	5	48.59	1	48.60	48.70	4	9,519	0.04%
2019/12/18	14	49.09	1	49.20	49.20	13	9,811	0.13%
2019/12/17	8	49.59	2	49.60	49.60	6	9,939	0.06%
2019/12/16	2	48.25	6	48.53	49.15	-4	10,171	-0.04%
2019/12/13	0	0.00	1	47.25	47.85	-1	10,535	-0.01%
2019/12/12	2	48.65	0	0.00	48.40	2	10,989	0.02%
2019/12/11	7	49.00	8	48.93	48.95	-1	11,710	-0.01%
2019/12/10	51	48.83	41	49.84	48.50	10	11,984	0.08%
2019/12/09	4	50.35	2	50.80	50.20	2	11,918	0.02%
2019/12/06	42	50.29	52	50.91	50.70	-10	11,936	-0.08%
2019/12/05	12	49.70	8	50.20	49.90	4	11,961	0.03%
2019/12/04	16	49.13	18	49.89	50.40	-2	12,065	-0.02%
2019/12/03	41	49.59	41	49.50	50.20	0	12,467	0.00%
2019/12/02	4	49.08	5	49.03	48.60	-1	12,507	-0.01%
2019/11/29	2	51.60	0	0.00	51.20	2	12,596	0.02%
2019/11/28	12	52.30	14	52.10	52.20	-2	12,651	-0.02%
2019/11/27	0	0.00	2	51.40	51.20	-2	12,683	-0.02%
2019/11/26	3	51.17	2	51.40	51.20	1	12,715	0.01%
2019/11/25	2	50.60	2	51.00	50.70	0	12,732	0.00%
2019/11/22	2	51.50	3	51.70	50.90	-1	12,773	-0.01%
2019/11/21	4	51.10	3	51.37	51.40	1	12,883	0.01%
2019/11/20	4	53.60	2.2	53.73	52.80	1.8	12,804	0.01%
2019/11/19	3	54.10	3	54.50	54.00	0	12,980	0.00%
2019/11/18	0	0.00	4	54.05	54.50	-4	12,994	-0.03%
2019/11/15	4	53.38	4	53.93	53.40	0	13,092	0.00%
2019/11/14	4	53.45	6	54.30	53.00	-2	13,072	-0.02%
2019/11/13	7	54.06	3	54.77	54.00	4	13,100	0.03%
2019/11/12	1	54.40	6	54.15	55.00	-5	13,217	-0.04%
2019/11/11	15	53.78	8	53.91	52.70	7	13,274	0.05%
2019/11/08	55	54.43	52	54.54	53.60	3	13,208	0.02%
2019/11/07	26	54.21	21	54.13	54.90	5	13,135	0.04%
2019/11/06	13	54.32	5	53.72	53.80	8	13,146	0.06%
2019/11/05	7	54.96	8	54.86	55.20	-1	13,168	-0.01%
2019/11/04	5	53.96	10	54.44	54.70	-5	13,186	-0.04%
2019/11/01	7	54.66	1	53.90	54.20	6	13,132	0.05%
2019/10/31	9	55.59	1	55.40	55.40	8	13,108	0.06%
2019/10/30	78	56.51	86	57.28	56.10	-8	13,141	-0.06%
2019/10/29	89	56.51	88	57.18	56.50	1	12,960	0.01%
2019/10/28	72	56.59	78	57.03	56.50	-6	12,829	-0.05%
2019/10/25	69	56.96	64	57.46	56.60	5	12,785	0.04%
2019/10/24	59	57.08	67	56.79	57.70	-8	12,690	-0.06%
2019/10/23	15	56.31	9	56.02	55.30	6	12,416	0.05%
2019/10/22	78	55.59	75	54.73	55.90	3	12,379	0.02%
2019/10/21	1	51.30	0	0.00	50.90	1	11,771	0.01%
2019/10/18	1	51.20	28	50.90	51.30	-27	11,965	-0.23%
2019/10/17	20	51.02	20	51.49	51.20	0	12,250	0.00%
2019/10/16	59	52.22	64	52.08	50.90	-5	12,597	-0.04%
2019/10/15	24	51.69	44	52.15	51.90	-20	12,432	-0.16%
2019/10/14	1	50.40	34	50.57	51.00	-33	12,356	-0.27%
2019/10/09	74	49.30	57	49.40	49.00	17	12,257	0.14%
2019/10/08	22	50.35	12	50.10	49.00	10	12,218	0.08%
2019/10/07	40	52.87	55	51.32	52.00	-15	12,094	-0.12%
2019/10/04	21	50.32	21	50.74	50.40	0	11,927	0.00%
2019/10/03	4	49.24	7	50.00	50.40	-3	11,969	-0.03%
2019/10/02	3	48.60	16	49.82	50.20	-13	11,948	-0.11%
2019/10/01	22	49.12	8	49.52	49.35	14	11,880	0.12%
2019/09/27	68	49.95	59	50.32	50.60	9	11,792	0.08%
2019/09/26	87	50.83	54	50.79	50.00	33	11,732	0.28%
2019/09/25	35	49.94	71	49.79	49.80	-36	11,662	-0.31%
2019/09/24	13	50.89	4	50.38	50.20	9	11,747	0.08%
2019/09/23	14	51.13	14	51.29	50.50	0	11,671	0.00%
2019/09/20	2	49.00	5	48.85	49.55	-3	11,584	-0.03%
2019/09/19	39	49.82	33	50.24	49.90	6	11,494	0.05%
2019/09/18	124	48.93	101	49.34	49.85	23	11,286	0.20%	大買/大賣/
2019/09/17	28	48.21	18	48.40	48.80	10	10,971	0.09%
2019/09/16	12	46.75	18	46.45	47.30	-6	10,652	-0.06%
2019/09/12	4	43.45	49	43.37	43.80	-45	10,271	-0.44%
2019/09/10	14	41.18	4	41.65	41.55	10	10,575	0.09%
2019/09/09	10	41.34	7	41.91	41.05	3	10,795	0.03%
2019/09/06	16	42.12	2	42.50	42.10	14	10,828	0.13%
2019/09/05	41	42.48	46	42.87	42.80	-5	10,905	-0.05%
2019/09/04	34	41.46	48	41.37	42.00	-14	11,021	-0.13%
2019/09/03	29	41.86	10	42.27	40.75	19	11,207	0.17%
2019/09/02	6	41.13	1	41.30	41.50	5	11,119	0.04%
2019/08/30	2	40.88	0	0.00	40.30	2	11,103	0.02%
2019/08/29	3	40.07	10	39.55	39.85	-7	11,137	-0.06%
2019/08/27	19	39.37	19	39.78	38.90	0	11,287	0.00%
2019/08/26	9	39.73	8	39.69	39.00	1	11,364	0.01%
2019/08/23	7	41.76	1	41.70	41.70	6	11,441	0.05%
2019/08/22	2	42.30	6	42.65	42.10	-4	11,611	-0.03%
2019/08/21	3	41.50	6	41.95	41.65	-3	11,657	-0.03%
2019/08/20	32	41.53	32	42.02	41.30	0	11,863	0.00%
2019/08/19	9	41.62	0	0.00	41.45	9	12,021	0.07%
2019/08/16	6	41.64	3	41.67	41.60	3	12,307	0.02%
2019/08/15	1	39.80	34	41.62	41.85	-33	12,377	-0.27%
2019/08/14	9	41.81	9	42.33	41.10	0	12,382	0.00%
2019/08/13	0	0.00	3	40.20	40.20	-3	12,351	-0.02%
2019/08/12	13	40.36	13	40.60	40.55	0	12,470	0.00%
2019/08/08	34	39.12	13	39.23	39.80	21	12,449	0.17%
2019/08/07	23	39.00	2	40.20	38.20	21	12,443	0.17%
2019/08/06	3	36.73	6	38.46	39.75	-3	12,402	-0.02%
2019/08/05	7	39.54	0	0.00	38.25	7	12,331	0.06%
2019/08/02	4	39.24	4	39.64	40.00	0	12,357	0.00%
2019/08/01	5	41.25	4	41.56	40.85	1	12,300	0.01%
2019/07/31	3	41.42	3	41.85	42.50	0	12,306	0.00%
2019/07/30	5	41.87	4	41.85	42.00	1	12,355	0.01%
2019/07/29	19	44.60	20	45.06	43.80	-1	12,241	-0.01%
2019/07/26	4	43.89	5	44.25	44.25	-1	12,174	-0.01%
2019/07/25	139	44.15	139	44.60	44.40	0	12,142	0.00%	大買/大賣/
2019/07/24	173	43.71	179	43.24	45.00	-6	12,018	-0.05%	大買/大賣/
2019/07/23	23	41.60	22	41.83	41.75	1	11,824	0.01%
2019/07/22	14	40.86	34	41.39	41.70	-20	11,745	-0.17%
2019/07/19	16	41.04	21	41.12	41.00	-5	11,591	-0.04%
2019/07/18	48	40.48	49	40.73	39.80	-1	11,394	-0.01%
2019/07/17	4	39.46	7	39.94	39.25	-3	11,135	-0.03%
2019/07/16	3	39.77	6	40.04	39.65	-3	11,312	-0.03%
2019/07/15	10	38.98	10	39.31	39.50	0	11,537	0.00%
2019/07/12	7	39.44	0	0.00	39.60	7	11,601	0.06%
2019/07/11	0	0.00	6	38.95	39.70	-6	11,686	-0.05%
2019/07/10	6	38.98	1	38.70	38.65	5	11,659	0.04%
2019/07/09	10	39.47	8	37.98	37.60	2	11,532	0.02%
2019/07/08	9	40.91	3	40.40	40.40	6	11,434	0.05%
2019/07/05	4	41.79	4	41.93	41.70	0	11,450	0.00%
2019/07/04	8	42.01	1	41.40	41.55	7	11,545	0.06%
2019/07/03	10	42.52	0	0.00	41.65	10	11,665	0.09%
2019/07/02	26	43.58	17	43.76	43.15	9	11,684	0.08%
2019/07/01	0	0.00	155	43.23	43.25	-155	11,679	-1.33%	大賣/鉅額交易
2019/06/28	6	39.57	5	39.77	39.35	1	11,664	0.01%
2019/06/27	7	39.48	71	39.89	39.55	-64	11,856	-0.54%
2019/06/26	14	38.09	13	38.66	38.75	1	11,962	0.01%
2019/06/25	3	38.70	50	39.07	38.50	-47	12,158	-0.39%
2019/06/24	63	38.46	66	38.68	39.10	-3	12,282	-0.02%
2019/06/21	7	39.06	167	39.06	38.20	-160	12,487	-1.28%	大賣/鉅額交易
2019/06/20	37	38.71	52	38.90	38.70	-15	12,545	-0.12%
2019/06/19	242	39.40	33	38.16	39.35	209	12,462	1.68%	大買/鉅額交易
2019/06/18	23	36.18	24	36.44	36.15	-1	12,064	-0.01%
2019/06/17	28	37.30	37	37.42	36.95	-9	12,255	-0.07%
2019/06/14	26	36.97	18	37.14	36.50	8	12,161	0.07%
2019/06/13	59	37.56	17	38.34	37.35	42	12,247	0.34%
2019/06/12	257	37.49	45	37.74	37.75	212	12,018	1.76%	大買/鉅額交易
2019/06/11	4	36.48	22	36.33	37.50	-18	11,473	-0.16%
2019/06/10	27	33.38	37	33.22	34.10	-10	11,177	-0.09%
2019/06/06	5	32.08	4	32.79	31.55	1	11,061	0.01%
2019/06/05	12	33.13	7	33.25	32.65	5	10,990	0.05%
2019/06/04	8	32.84	10	32.60	32.55	-2	10,954	-0.02%
2019/06/03	27	31.78	27	32.03	32.05	0	10,845	0.00%
2019/05/31	11	32.79	43	32.53	32.70	-32	10,794	-0.30%
2019/05/30	28	31.67	36	32.04	32.00	-8	10,711	-0.07%
2019/05/29	22	30.83	40	29.69	31.55	-18	10,536	-0.17%
2019/05/28	21	30.27	39	30.83	30.35	-18	10,470	-0.17%
2019/05/27	72	30.13	41	30.19	29.80	31	10,423	0.30%
2019/05/24	144	32.44	88	32.16	31.25	56	10,197	0.55%	大買/
2019/05/23	2	33.63	1	34.00	32.75	1	9,939	0.01%
2019/05/22	14	36.65	41	38.49	36.05	-27	9,712	-0.28%
2019/05/21	53	37.59	9	37.80	38.00	44	9,665	0.46%
2019/05/20	181	38.68	181	39.05	38.15	0	9,561	0.00%	大買/大賣/
2019/05/17	6	43.70	7	44.08	40.60	-1	9,478	-0.01%
2019/05/16	13	46.02	10	46.49	45.00	3	9,380	0.03%
2019/05/15	25	46.79	24	45.46	46.80	1	9,431	0.01%
2019/05/14	1	44.00	2	43.50	43.50	-1	9,402	-0.01%
2019/05/13	1	45.10	1	44.80	45.00	0	9,449	0.00%
2019/05/10	28	46.64	29	46.92	45.30	-1	9,480	-0.01%
2019/05/09	13	48.08	13	48.17	46.10	0	9,432	0.00%
2019/05/08	14	46.75	11	47.08	48.70	3	9,379	0.03%
2019/05/07	17	45.28	1	46.55	47.50	16	9,300	0.17%
2019/05/06	1	44.60	15	44.56	43.80	-14	9,223	-0.15%
2019/05/03	12	46.65	13	47.08	46.90	-1	9,220	-0.01%
2019/05/02	12	46.53	11	47.15	46.50	1	9,231	0.01%
2019/04/30	1	45.70	1	46.35	46.50	0	9,301	0.00%
2019/04/29	7	45.30	4	44.98	45.40	3	9,332	0.03%
2019/04/26	4	49.98	0	0.00	48.70	4	9,300	0.04%
2019/04/25	0	0.00	6	50.33	51.60	-6	9,427	-0.06%
2019/04/24	18	50.36	14	51.44	51.00	4	9,414	0.04%
2019/04/23	10	51.95	4	52.90	50.60	6	9,360	0.06%
2019/04/22	12	53.71	8	53.90	53.80	4	9,309	0.04%
2019/04/19	42	51.39	43	49.78	52.00	-1	9,170	-0.01%
2019/04/18	22	49.20	23	48.90	48.15	-1	8,936	-0.01%
2019/04/17	35	47.74	35	48.09	48.55	0	8,983	0.00%
2019/04/16	2	48.50	0	0.00	48.00	2	8,901	0.02%
2019/04/15	1	47.00	1	47.05	47.05	0	8,857	0.00%
2019/04/12	0	0.00	1	46.35	46.35	-1	8,939	-0.01%
2019/04/11	1	47.30	0	0.00	46.90	1	8,970	0.01%
2019/04/10	1	48.25	2	48.15	47.95	-1	8,944	-0.01%
2019/04/09	2	47.00	9	48.53	46.55	-7	8,890	-0.08%
2019/04/08	4	50.35	0	0.00	51.10	4	8,932	0.04%
2019/04/03	12	47.48	12.1	48.15	49.20	-0.1	8,974	0.00%
2019/04/02	12	47.31	12	46.71	48.30	0	9,024	0.00%
2019/04/01	10	45.73	22	46.21	45.00	-12	8,933	-0.13%
2019/03/29	26	44.95	27	44.83	46.60	-1	8,711	-0.01%
2019/03/28	52	45.56	51	44.13	45.80	1	8,632	0.01%
2019/03/27	47	43.41	46	42.36	44.00	1	8,607	0.01%
2019/03/26	31	43.09	31	43.16	41.50	0	8,614	0.00%
2019/03/25	2	42.75	8	42.57	43.35	-6	8,492	-0.07%
2019/03/22	17	44.28	11	44.10	44.20	6	8,623	0.07%
2019/03/21	1	42.55	12	42.06	42.15	-11	8,721	-0.13%
2019/03/20	21	42.06	19	41.72	42.00	2	8,977	0.02%
2019/03/19	3	39.73	8	39.89	39.90	-5	9,202	-0.05%
2019/03/18	10	39.00	21	38.48	39.30	-11	9,650	-0.11%
2019/03/15	3	37.45	1	37.45	37.25	2	10,059	0.02%
2019/03/14	4	36.79	0	0.00	36.90	4	10,311	0.04%
2019/03/13	1	36.60	2	36.45	36.30	-1	10,443	-0.01%
2019/03/11	1	36.90	1	36.70	36.70	0	11,032	0.00%
2019/03/07	2	38.08	2	38.15	37.80	0	11,509	0.00%
2019/03/06	11	37.96	4	38.53	37.80	7	11,975	0.06%
2019/03/05	3	38.68	17	38.67	38.15	-14	12,156	-0.12%
2019/03/04	1	38.10	7	38.49	38.70	-6	12,150	-0.05%
2019/02/27	26	38.22	17	38.91	37.75	9	12,186	0.07%
2019/02/26	3	38.03	15	38.06	38.50	-12	12,076	-0.10%
2019/02/25	1	36.60	1	37.15	36.80	0	11,876	0.00%
2019/02/22	5	36.10	54	36.19	36.05	-49	11,864	-0.41%
2019/02/21	26	37.19	1	37.20	36.85	25	11,862	0.21%
2019/02/20	29	37.99	10	39.07	37.90	19	11,865	0.16%
2019/02/19	17	37.81	41	38.05	38.30	-24	11,809	-0.20%
2019/02/18	20	37.92	23	38.55	37.50	-3	11,865	-0.03%
2019/02/15	51	37.65	82	38.04	37.60	-31	12,073	-0.26%
2019/02/14	35	38.48	22	38.97	38.15	13	12,184	0.11%
2019/02/13	49	38.33	32	38.77	38.10	17	12,103	0.14%
2019/02/12	46	38.45	72	38.57	39.00	-26	12,034	-0.22%
2019/02/11	21	37.42	27	36.56	37.25	-6	12,048	-0.05%
2019/01/30	34	36.55	1	36.20	35.95	33	12,073	0.27%
2019/01/29	27	36.53	26	36.47	36.70	1	12,067	0.01%
2019/01/28	36	36.52	23	36.78	36.20	13	12,095	0.11%
2019/01/25	11	36.00	24	36.19	36.00	-13	12,041	-0.11%
2019/01/24	36	36.05	30	36.55	36.00	6	12,023	0.05%
2019/01/23	12	35.35	12	35.47	35.65	0	11,935	0.00%
2019/01/22	22	35.64	19	36.28	35.20	3	11,962	0.03%
2019/01/21	19	36.38	20	36.19	36.25	-1	11,870	-0.01%
2019/01/18	35	36.71	38	36.21	36.75	-3	11,812	-0.03%
2019/01/17	53	35.51	39	35.73	35.55	14	11,648	0.12%
2019/01/16	2	34.70	1	34.65	34.65	1	11,481	0.01%
2019/01/14	2	33.93	5	34.17	34.30	-3	11,431	-0.03%
2019/01/11	14	33.51	12	33.39	33.25	2	11,357	0.02%
2019/01/10	1	34.10	3	34.10	34.45	-2	11,243	-0.02%
2019/01/09	8	34.19	0	0.00	33.50	8	11,212	0.07%
2019/01/08	1	34.90	1	35.00	35.20	0	11,047	0.00%
2019/01/07	1	34.70	7	35.04	34.70	-6	10,995	-0.05%
2019/01/04	6	33.86	3	34.00	33.50	3	10,953	0.03%
2019/01/03	2	34.55	14	34.83	34.70	-12	10,943	-0.11%
2019/01/02	3	34.48	10	34.51	34.10	-7	10,824	-0.06%
2018/12/28	4	33.54	1	33.80	33.80	3	10,841	0.03%
2018/12/27	3	34.37	6	34.48	33.65	-3	10,850	-0.03%
2018/12/26	20	34.51	8	34.29	32.80	12	10,677	0.11%
2018/12/25	2	35.75	2	35.20	35.15	0	10,571	0.00%
2018/12/24	2	36.35	1	37.15	37.45	1	10,361	0.01%
2018/12/22	2	35.73	3	36.02	35.75	-1	10,235	-0.01%
2018/12/21	3	35.40	2	35.80	36.30	1	10,278	0.01%
2018/12/20	9	35.34	17	35.15	34.80	-8	10,098	-0.08%
2018/12/19	5	36.46	4	36.15	35.10	1	9,975	0.01%
2018/12/18	1	36.30	3	36.57	36.30	-2	9,811	-0.02%
2018/12/17	10	37.97	11	37.08	37.35	-1	9,706	-0.01%
2018/12/14	21	36.34	4	36.56	37.20	17	9,423	0.18%
2018/12/13	39	38.27	21	38.31	37.75	18	9,117	0.20%
2018/12/12	61	40.66	65	40.69	39.65	-4	8,849	-0.05%
2018/12/11	31	38.76	70	38.13	40.00	-39	8,632	-0.45%
2018/12/10	76	37.69	12	37.18	36.40	64	8,376	0.76%
2018/12/07	3	34.05	8	35.30	35.75	-5	8,035	-0.06%
2018/12/06	1	32.30	11	32.64	32.50	-10	7,826	-0.13%
2018/12/05	3	34.73	26	34.77	34.50	-23	7,775	-0.30%
2018/12/04	18	34.40	6	35.17	34.15	12	7,604	0.16%
2018/12/03	34	32.83	24	32.40	33.45	10	7,323	0.14%
2018/11/30	26	30.28	96	30.43	30.45	-70	7,115	-0.98%
2018/11/29	189	32.06	122	31.91	30.00	67	7,093	0.94%	大買/大賣/
2018/11/28	25	30.77	25	31.02	31.15	0	6,655	0.00%
2018/11/27	25	30.16	26	30.29	30.20	-1	6,545	-0.02%
2018/11/26	2	30.33	0	0.00	30.00	2	6,477	0.03%
2018/11/23	21	30.06	21	30.00	29.80	0	6,370	0.00%
2018/11/22	5	30.37	6	29.80	29.80	-1	6,320	-0.02%
2018/11/21	21	30.03	20	30.25	30.15	1	6,279	0.02%
2018/11/20	12	30.41	10	30.58	30.15	2	6,230	0.03%
2018/11/19	30	30.64	15	30.73	31.00	15	6,184	0.24%
2018/11/16	15	32.58	15	31.85	32.00	0	6,094	0.00%
2018/11/15	16	32.81	16	33.15	32.60	0	6,026	0.00%
2018/11/14	6	32.25	6	32.80	32.90	0	5,900	0.00%
2018/11/13	2	30.65	3	31.03	31.10	-1	5,631	-0.02%
2018/11/12	3	29.78	11	29.50	29.55	-8	5,464	-0.15%
2018/11/08	1	29.60	5	29.86	29.70	-4	5,481	-0.07%
2018/11/07	2	28.63	1	28.65	29.60	1	5,363	0.02%
2018/11/05	2	27.30	5	27.04	28.05	-3	5,299	-0.06%
2018/11/02	1	25.70	1	26.15	25.90	0	5,270	0.00%
2018/11/01	1	25.35	1	25.20	25.20	0	5,330	0.00%
2018/10/26	1	26.05	1	25.70	25.70	0	5,200	0.00%
2018/10/25	1	26.35	1	26.00	26.00	0	5,151	0.00%
2018/10/24	5	26.23	1	26.65	26.95	4	5,109	0.08%
2018/10/23	1	25.65	1	25.90	26.00	0	5,012	0.00%
2018/10/22	31	24.90	2	25.58	25.50	29	4,940	0.59%
2018/10/19	0	0.00	3	24.53	24.50	-3	4,910	-0.06%
2018/10/18	1	24.95	0	0.00	24.60	1	4,852	0.02%
2018/10/16	1	24.10	1	24.75	24.75	0	4,770	0.00%
2018/10/15	30	24.35	0	0.00	23.90	30	4,732	0.63%
2018/10/12	1	24.25	1	24.20	24.25	0	4,700	0.00%
2018/10/11	1	24.20	1	23.95	23.95	0	4,645	0.00%
2018/10/09	3	26.65	1	26.45	26.60	2	4,532	0.04%
2018/10/08	0	0.00	6	27.18	26.80	-6	4,491	-0.13%
2018/10/05	1	29.25	3	29.02	28.80	-2	4,394	-0.05%
2018/10/04	9	30.18	3	29.70	29.70	6	4,309	0.14%
2018/10/03	2	30.73	1	31.00	30.85	1	4,247	0.02%
2018/10/02	1	30.20	1	30.00	30.00	0	4,113	0.00%
2018/10/01	2	29.55	0	0.00	30.10	2	4,069	0.05%
2018/09/28	2	29.70	2	29.90	30.05	0	4,025	0.00%
2018/09/27	0	0.00	60	29.10	29.40	-60	3,937	-1.52%
2018/09/26	0	0.00	1	29.90	29.90	-1	3,854	-0.03%
2018/09/25	3	31.33	2	31.60	31.50	1	3,757	0.03%
2018/09/20	1	32.30	1	31.95	32.00	0	3,638	0.00%
2018/09/19	1	33.40	1	32.95	32.90	0	3,554	0.00%
2018/09/18	1	33.50	8	33.46	33.00	-7	3,551	-0.20%
2018/09/17	6	34.78	4	34.44	34.30	2	3,421	0.06%
2018/09/14	10	33.71	5	33.88	34.00	5	3,060	0.16%
2018/09/13	3	32.70	3	32.97	32.60	0	2,683	0.00%
2018/09/12	3	31.68	1	31.15	31.15	2	2,380	0.08%
2018/09/11	0	0.00	6	31.80	31.30	-6	2,317	-0.26%
2018/09/10	5	31.35	5	30.70	31.35	0	2,210	0.00%
2018/09/07	1	31.40	5	30.74	30.80	-4	2,110	-0.19%
2018/09/06	7	32.74	5	31.31	31.00	2	2,012	0.10%
2018/09/05	9	31.35	14	31.68	32.50	-5	1,849	-0.27%
2018/09/03	1	29.75	0	0.00	28.60	1	1,556	0.06%
2018/08/20	0	0.00	1	28.20	27.90	-1	1,467	-0.07%
2018/08/16	0	0.00	1	29.90	30.00	-1	1,431	-0.07%
2018/08/15	1	30.25	0	0.00	30.20	1	1,407	0.07%
2018/08/14	0	0.00	2	29.38	29.80	-2	1,355	-0.15%
2018/08/13	1	29.15	7	28.50	29.40	-6	1,316	-0.46%
2018/08/10	0	0.00	6	28.76	28.85	-6	1,263	-0.47%
2018/08/09	7	28.25	1	28.25	28.25	6	1,210	0.50%
2018/08/08	2	28.28	1	28.25	28.20	1	1,163	0.09%
2018/08/07	0	0.00	3	27.47	27.45	-3	1,091	-0.27%
2018/08/03	1	27.10	1	27.00	27.10	0	1,146	0.00%
2018/07/31	2	26.95	1	27.10	27.10	1	1,153	0.09%
2018/07/30	1	27.00	1	27.50	27.40	0	1,158	0.00%
2018/07/19	0	0.00	7	26.67	26.40	-7	1,218	-0.57%
2018/07/18	0	0.00	1	26.90	26.85	-1	1,253	-0.08%
2018/07/17	0	0.00	15	26.60	26.40	-15	1,286	-1.17%
2018/07/16	0	0.00	8	27.04	26.85	-8	1,293	-0.62%
2018/07/13	1	27.45	5	27.15	27.20	-4	1,299	-0.31%
2018/07/12	0	0.00	1	26.75	26.65	-1	1,305	-0.08%
2018/07/06	1	26.00	0	0.00	26.70	1	1,412	0.07%
2018/07/05	2	26.50	1	26.35	26.40	1	1,443	0.07%
2018/07/04	0	0.00	1	26.90	26.65	-1	1,441	-0.07%
2018/07/03	1	26.65	0	0.00	26.65	1	1,469	0.07%
2018/06/29	2	28.00	0	0.00	27.85	2	1,508	0.13%
2018/06/28	8	28.23	0	0.00	28.00	8	1,520	0.53%
2018/06/27	6	28.00	0	0.00	29.00	6	1,600	0.37%
2018/06/26	10	26.55	0	0.00	26.95	10	1,690	0.59%
2018/06/19	0	0.00	60	26.90	27.05	-60	1,878	-3.19%
2018/06/13	0	0.00	2	26.85	26.75	-2	2,001	-0.10%
2018/06/12	1	27.15	0	0.00	27.10	1	2,084	0.05%
2018/06/05	1	26.60	4	26.48	26.45	-3	2,679	-0.11%
2018/05/30	4	25.15	0	0.00	25.10	4	3,561	0.11%
2018/05/29	1	25.35	0	0.00	25.35	1	3,686	0.03%
2018/05/25	1	26.10	0	0.00	26.00	1	3,805	0.03%
2018/05/24	1	26.10	21	26.21	26.30	-20	3,823	-0.52%
2018/05/23	2	25.50	0	0.00	25.60	2	3,840	0.05%
2018/05/22	8	25.67	0	0.00	25.70	8	3,851	0.21%
2018/05/21	1	25.45	1	25.30	25.35	0	3,850	0.00%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/17	2	25.23	0	0.00	25.25	2	3,828	0.05%
2018/05/11	2	25.75	0	0.00	25.70	2	3,844	0.05%
2018/05/08	1	26.30	0	0.00	26.15	1	3,838	0.03%
2018/04/24	2	27.50	0	0.00	27.65	2	3,863	0.05%
2018/04/23	1	28.20	2	28.70	28.20	-1	3,854	-0.03%
2018/04/20	2	29.50	0	0.00	29.60	2	3,848	0.05%
2018/04/18	0	0.00	3	29.42	29.50	-3	3,958	-0.08%
2018/04/17	0	0.00	1	29.55	29.50	-1	3,946	-0.03%
2018/04/03	1	32.00	0	0.00	32.35	1	3,825	0.03%
2018/03/30	3	34.48	0	0.00	33.70	3	3,724	0.08%
2018/03/29	4	34.96	0	0.00	35.70	4	3,609	0.11%
2018/03/28	1	32.40	11	32.70	32.60	-10	3,441	-0.29%
2018/03/27	7	32.94	0	0.00	32.70	7	3,386	0.21%
2018/03/26	5	30.65	0	0.00	31.00	5	3,293	0.15%
2018/03/23	5	30.80	0	0.00	30.65	5	3,271	0.15%
2018/03/19	14	31.01	2	30.95	31.50	12	3,129	0.38%
2018/03/16	8	31.50	0	0.00	31.50	8	3,056	0.26%
2018/03/15	0	0.00	3	33.22	32.95	-3	2,973	-0.10%
2018/03/14	10	32.70	20	33.05	33.00	-10	2,939	-0.34%
2018/03/12	0	0.00	53	33.78	34.50	-53	2,799	-1.89%
2018/03/09	9	34.02	10	33.50	34.40	-1	2,570	-0.04%
2018/03/08	11	34.04	1	32.20	34.30	10	2,367	0.42%
2018/03/07	0	0.00	2	32.73	31.90	-2	2,037	-0.10%
2018/03/06	5	33.18	2	32.65	33.20	3	1,914	0.16%
2018/03/01	1	30.10	0	0.00	30.40	1	1,289	0.08%
2018/02/21	0	0.00	3	25.85	26.20	-3	1,111	-0.27%
2018/02/02	10	27.00	10	26.80	26.80	0	1,130	0.00%
2018/02/01	0	0.00	1	26.25	26.80	-1	1,173	-0.09%
2018/01/26	1	25.85	0	0.00	26.05	1	1,262	0.08%
2018/01/25	1	26.00	0	0.00	25.90	1	1,277	0.08%
2018/01/24	0	0.00	60	25.88	26.00	-60	1,317	-4.55%
2018/01/18	2	26.75	0	0.00	26.70	2	1,615	0.12%
2018/01/15	4	27.69	0	0.00	27.70	4	1,735	0.23%
2018/01/08	30	26.40	0	0.00	26.40	30	1,601	1.87%
2018/01/02	0	0.00	2	27.20	27.25	-2	1,559	-0.13%