南電 (8046)-永豐金-羅東券商分點個股進出

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
189.0
漲跌
▲3.0
漲幅
+1.61%
成交量
1,698張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	186.50	1	189.00	189.00	0	2,854	0.00%
2024/05/07	0	0.00	3	184.83	186.00	-3	2,866	-0.10%
2024/05/06	3	181.17	0	0.00	185.00	3	2,875	0.10%
2024/05/03	1	184.00	1	186.00	184.50	0	2,850	0.00%
2024/05/02	3	183.83	0	0.00	182.50	3	2,859	0.10%
2024/04/26	2	187.50	1	188.50	188.00	1	2,872	0.03%
2024/04/25	11	188.82	3	188.83	188.00	8	2,880	0.28%
2024/04/24	4	194.75	2	191.75	194.50	2	2,849	0.07%
2024/04/23	5	181.70	3	183.67	185.00	2	2,742	0.07%
2024/04/22	6	174.92	2	176.00	174.50	4	2,657	0.15%
2024/04/19	2.3	173.15	0	0.00	171.50	2.3	2,634	0.09%
2024/04/18	1	180.50	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1	182.50	0	0.00	181.50	1	2,527	0.04%
2024/04/16	3	184.00	0	0.00	185.00	3	2,493	0.12%
2024/04/15	3	193.50	0.1	191.50	190.50	2.9	2,500	0.12%
2024/04/08	0.1	206.50	0	0.00	206.50	0.1	2,794	0.00%
2024/04/01	2	207.50	1	210.00	209.50	1	2,812	0.04%
2024/03/28	2.2	198.59	0	0.00	198.00	2.2	2,778	0.08%
2024/03/27	2	201.50	16	201.19	202.00	-14	2,823	-0.50%
2024/03/26	2	206.50	1	208.00	204.00	1	2,872	0.03%
2024/03/20	1	211.50	2	212.50	212.50	-1	3,096	-0.03%
2024/03/19	1	210.50	0	0.00	211.50	1	3,104	0.03%
2024/03/15	0	0.00	1	201.50	202.00	-1	3,110	-0.03%
2024/03/13	0	0.00	5	204.50	203.00	-5	3,126	-0.16%
2024/03/12	0	0.00	1	209.00	209.00	-1	3,128	-0.03%
2024/03/11	2	208.25	0.1	207.91	207.50	1.9	3,199	0.06%
2024/03/08	3.1	205.71	0	0.00	206.50	3.1	3,322	0.09%
2024/03/07	2	206.00	1	207.00	203.50	1	3,378	0.03%
2024/03/06	2	206.50	0	0.00	206.00	2	3,388	0.06%
2024/03/05	6	210.25	0	0.00	210.00	6	3,400	0.18%
2024/03/04	3	209.33	4	209.00	209.00	-1	3,442	-0.03%
2024/03/01	0	212.36	0	0.00	210.50	0	3,459	0.00%
2024/02/29	1	209.50	0	0.00	211.50	1	3,458	0.03%
2024/02/27	14	211.11	1	215.50	210.50	13	3,424	0.38%
2024/02/23	1	223.50	1	222.50	221.50	0	3,390	0.00%
2024/02/22	1	225.50	1	224.50	225.00	0	3,425	0.00%
2024/02/20	0	0.00	1	229.50	229.50	-1	3,414	-0.03%
2024/02/19	2	231.50	13	231.08	230.50	-11	3,454	-0.32%
2024/02/16	0	0.00	1	227.50	228.00	-1	3,462	-0.03%
2024/02/15	1	220.50	1	224.00	224.50	0	3,465	0.00%
2024/02/02	2	227.50	1	227.00	227.50	1	3,491	0.03%
2024/02/01	3	225.00	0	226.50	226.50	3	3,533	0.08%
2024/01/31	4	227.63	0	0.00	227.00	4	3,579	0.11%
2024/01/30	1	227.50	0	0.00	227.00	1	3,603	0.03%
2024/01/29	6	228.25	2	227.50	228.00	4	3,628	0.11%
2024/01/26	1	224.00	1	225.00	225.00	0	3,738	0.00%
2024/01/24	0	0.00	3	225.84	225.50	-3	3,781	-0.08%
2024/01/22	1	225.01	0.1	225.50	225.00	0.9	3,827	0.02%
2024/01/19	1.3	222.88	0	0.00	221.50	1.3	3,865	0.03%
2024/01/18	2	219.00	0	0.00	216.50	2	3,906	0.05%
2024/01/17	11.1	218.70	0	0.00	218.50	11.1	3,917	0.28%
2024/01/16	1	221.51	0	0.00	223.50	1	3,903	0.03%
2024/01/15	3	225.50	1	224.50	224.00	2	3,890	0.05%
2024/01/12	1	228.54	0	0.00	229.00	1	3,882	0.03%
2024/01/11	2	226.25	0	0.00	228.00	2	3,931	0.05%
2024/01/08	3.1	225.67	0	0.00	224.50	3.1	3,978	0.08%
2024/01/05	2	228.00	1	228.50	227.00	1	3,914	0.03%
2024/01/04	3	235.31	4	233.75	231.00	-1	3,860	-0.02%
2023/12/29	2	250.00	2	251.25	251.50	0	3,818	0.00%
2023/12/28	1	247.50	2	247.25	248.00	-1	3,827	-0.03%
2023/12/27	1	250.00	1	249.50	250.00	0	3,836	0.00%
2023/12/26	0	0.00	1	249.50	247.50	-1	3,883	-0.03%
2023/12/25	2.6	245.31	1	244.50	246.00	1.6	3,936	0.04%
2023/12/21	2	244.75	2	246.00	244.50	0	3,952	0.00%
2023/12/20	2	246.00	1	247.00	245.50	1	3,964	0.03%
2023/12/19	0	0.00	2	246.50	244.50	-2	3,977	-0.05%
2023/12/18	1	247.50	2	249.25	251.50	-1	3,974	-0.03%
2023/12/13	0	0.00	1	248.50	250.00	-1	4,157	-0.02%
2023/12/12	0	0.00	1	251.00	248.00	-1	4,381	-0.02%
2023/12/11	2	252.25	1	255.00	252.50	1	4,415	0.02%
2023/12/08	1	250.50	1	252.00	250.00	0	4,443	0.00%
2023/12/07	0	0.00	3	250.00	247.00	-3	4,529	-0.07%
2023/12/06	6	251.92	5	250.30	249.00	1	4,527	0.02%
2023/12/05	3	253.17	1	255.00	252.50	2	4,476	0.04%
2023/12/04	1	248.00	1	250.50	250.50	0	4,364	0.00%
2023/12/01	1	249.50	1	248.00	249.50	0	4,269	0.00%
2023/11/29	1	246.00	3	246.83	251.00	-2	4,252	-0.05%
2023/11/28	2	242.50	1	243.00	245.00	1	4,208	0.02%
2023/11/24	2	238.50	2.1	239.24	238.00	-0.1	4,195	0.00%
2023/11/22	1	237.50	1	239.00	237.00	0	4,265	0.00%
2023/11/20	1	239.00	0	0.00	239.00	1	4,280	0.02%
2023/11/16	0	0.00	1	238.50	238.50	-1	4,271	-0.02%
2023/11/15	6	235.50	2	236.25	235.50	4	4,240	0.09%
2023/11/13	2	231.00	1	232.50	230.50	1	4,221	0.02%
2023/11/10	0	0.00	1	228.00	228.00	-1	4,226	-0.02%
2023/11/09	2	228.75	0	0.00	227.50	2	4,200	0.05%
2023/11/08	2	231.00	2	232.00	231.00	0	4,201	0.00%
2023/11/06	0	0.00	2	237.50	237.00	-2	4,201	-0.05%
2023/11/03	3	234.83	0	0.00	232.50	3	4,199	0.07%
2023/11/02	2	242.50	3	245.50	243.00	-1	4,130	-0.02%
2023/11/01	4	238.50	2	240.25	240.00	2	4,126	0.05%
2023/10/31	3	235.33	3	237.67	236.00	0	4,181	0.00%
2023/10/27	4	233.38	5	234.80	233.50	-1	4,309	-0.02%
2023/10/26	1	230.00	0	0.00	229.00	1	4,322	0.02%
2023/10/24	1	235.50	2	238.25	238.00	-1	4,327	-0.02%
2023/10/23	1	236.50	0	0.00	237.00	1	4,353	0.02%
2023/10/19	2	243.75	0	0.00	242.50	2	4,421	0.05%
2023/10/18	2	250.25	1	253.50	250.50	1	4,439	0.02%
2023/10/17	0	0.00	1	255.50	255.50	-1	4,458	-0.02%
2023/10/16	1	252.50	1	254.50	253.00	0	4,580	0.00%
2023/10/11	1	259.50	3	258.83	260.00	-2	4,923	-0.04%
2023/10/05	1	260.50	0	0.00	260.50	1	5,050	0.02%
2023/10/04	1	256.00	1	259.50	264.00	0	5,058	0.00%
2023/10/03	2	264.00	0	0.00	262.00	2	5,070	0.04%
2023/10/02	1	269.50	1	271.00	267.50	0	5,179	0.00%
2023/09/28	0	0.00	1	265.50	266.50	-1	5,182	-0.02%
2023/09/27	0	262.50	1	263.50	265.00	-1	5,166	-0.02%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	2	268.75	1	270.00	269.00	1	5,186	0.02%
2023/09/22	1	267.00	0	0.00	267.00	1	5,138	0.02%
2023/09/20	0.3	261.26	0.3	267.00	260.50	0.1	5,100	0.00%
2023/09/19	0.3	273.00	2	273.00	271.00	-1.7	5,047	-0.03%
2023/09/18	0.1	272.00	4.2	274.64	272.50	-4.1	4,983	-0.08%
2023/09/15	3.3	270.26	4.1	265.96	272.00	-0.8	4,889	-0.02%
2023/09/14	2	258.50	1	257.50	259.00	1	4,683	0.02%
2023/09/13	0	0.00	5	260.00	257.50	-5	4,665	-0.11%
2023/09/12	2	258.50	8	259.63	260.50	-6	4,689	-0.13%
2023/09/11	1	249.00	0	0.00	251.00	1	4,724	0.02%
2023/09/08	0.1	247.50	0	0.00	249.00	0.1	4,791	0.00%
2023/09/07	0.1	250.00	0	0.00	250.00	0.1	4,860	0.00%
2023/09/04	0	0.00	1.4	248.39	250.00	-1.4	5,054	-0.03%
2023/08/30	0	0.00	1	244.00	243.00	-1	5,299	-0.02%
2023/08/29	1	242.50	4	242.88	244.00	-3	5,405	-0.06%
2023/08/28	1	238.00	1	237.00	236.50	0	5,416	0.00%
2023/08/25	1	232.00	1	232.00	231.00	0	5,489	0.00%
2023/08/24	1	236.00	0	0.00	239.50	1	5,579	0.02%
2023/08/21	1	229.00	0	0.00	228.00	1	6,151	0.02%
2023/08/18	2	230.50	1	230.50	231.00	1	6,247	0.02%
2023/08/17	1	233.50	1	232.00	236.50	0	6,326	0.00%
2023/08/16	2	236.50	0	0.00	236.00	2	6,441	0.03%
2023/08/15	1	236.50	1	235.50	236.50	0	6,553	0.00%
2023/08/10	4	241.50	1	244.50	238.50	3	6,828	0.04%
2023/08/09	2	246.25	2	250.00	247.00	0	6,830	0.00%
2023/08/08	3	246.83	1.1	245.05	245.00	1.9	6,867	0.03%
2023/08/07	3	251.50	1	251.00	250.50	2	6,877	0.03%
2023/08/04	5	252.80	2	251.00	252.50	3	6,923	0.04%
2023/08/02	2	255.00	2	253.75	251.50	0	7,040	0.00%
2023/08/01	2	254.25	5	254.20	249.50	-3	7,091	-0.04%
2023/07/31	7.2	254.48	5	248.00	248.00	2.2	7,135	0.03%
2023/07/28	2.1	251.26	2	254.00	254.50	0.1	7,229	0.00%
2023/07/27	6	250.67	0	254.00	250.00	6	7,271	0.08%
2023/07/26	0	257.50	1	258.50	254.50	-1	7,344	-0.01%
2023/07/25	2	264.50	38	262.97	258.00	-36	7,480	-0.48%
2023/07/24	3.1	262.49	3	262.00	261.50	0.1	7,518	0.00%
2023/07/21	0	261.50	3	258.50	258.00	-3	7,599	-0.04%
2023/07/19	18	268.19	17.1	272.64	266.50	0.9	7,723	0.01%
2023/07/18	2.2	274.78	10	274.15	275.50	-7.9	7,678	-0.10%
2023/07/17	2	264.99	2	263.00	262.50	0	7,491	0.00%
2023/07/14	7.1	266.43	9	268.94	266.00	-1.9	7,540	-0.03%
2023/07/13	32	270.90	3	264.50	264.50	29	7,468	0.39%
2023/07/12	5	253.07	9	252.94	254.50	-4	7,352	-0.05%
2023/07/11	0.2	247.12	0	0.00	247.00	0.2	7,336	0.00%
2023/07/10	0.1	244.00	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	6.1	247.75	1	246.00	246.50	5.1	7,447	0.07%
2023/07/06	2	258.00	1.1	258.77	255.50	0.9	7,352	0.01%
2023/07/05	3.1	266.37	3	263.00	261.50	0.1	7,356	0.00%
2023/07/04	1	266.00	0	0.00	262.00	1	7,334	0.01%
2023/07/03	4.7	268.37	1	267.50	270.00	3.7	7,384	0.05%
2023/06/30	3	263.33	1	263.00	264.00	2	7,531	0.03%
2023/06/29	1.5	264.33	1	263.00	262.50	0.5	7,637	0.01%
2023/06/28	2	266.00	1	265.00	262.00	1	7,679	0.01%
2023/06/27	8	268.75	1	275.50	268.50	7	7,779	0.09%
2023/06/21	7	279.36	1	279.00	278.00	6	8,025	0.07%
2023/06/19	1	278.00	1	280.50	278.00	0	8,249	0.00%
2023/06/16	2	280.25	1	281.00	279.50	1	8,322	0.01%
2023/06/15	1	282.01	85	282.50	281.00	-84	8,296	-1.01%
2023/06/14	11	293.64	1	294.50	293.50	10	8,249	0.12%
2023/06/13	2	289.26	3	291.00	293.00	-1	8,253	-0.01%
2023/06/12	2	283.26	2	284.75	286.00	0	8,243	0.00%
2023/06/09	4	282.13	2	283.75	284.50	2	8,308	0.02%
2023/06/08	19.5	282.29	2	281.50	282.00	17.5	8,401	0.21%
2023/06/07	62	289.41	6	290.83	290.00	56	8,463	0.66%
2023/06/06	4	299.38	5	298.00	296.50	-1	8,514	-0.01%
2023/06/05	3	306.33	3	305.83	305.00	0	8,504	0.00%
2023/06/02	4	304.25	64	302.77	308.00	-60	8,495	-0.71%
2023/06/01	60	298.54	0	0.00	298.50	60	8,464	0.71%
2023/05/31	11	302.18	12	296.25	303.00	-1	8,667	-0.01%
2023/05/30	14	294.43	13	300.23	294.00	1	8,725	0.01%
2023/05/29	11	302.50	11	308.55	302.50	0	8,686	0.00%
2023/05/26	12	303.71	12	307.83	303.00	0	8,597	0.00%
2023/05/25	18.1	304.49	20	299.23	302.50	-1.9	8,464	-0.02%
2023/05/24	14	290.86	14	286.64	292.00	0	8,223	0.00%
2023/05/23	3	285.00	2	285.75	289.00	1	8,138	0.01%
2023/05/22	11	281.86	10	288.50	281.50	1	8,079	0.01%
2023/05/19	0	0.00	9	291.94	293.00	-9	7,965	-0.11%
2023/05/18	3	290.50	2	292.50	285.50	1	7,929	0.01%
2023/05/17	3	288.67	1	286.50	286.50	2	7,927	0.03%
2023/05/16	1	289.50	5	289.70	288.50	-4	7,854	-0.05%
2023/05/15	0	0.00	13	282.42	281.00	-13	7,773	-0.17%
2023/05/12	1	285.00	7	286.00	287.00	-6	7,789	-0.08%
2023/05/11	2	284.00	1	279.50	278.00	1	7,758	0.01%
2023/05/10	27	283.24	25	283.74	282.50	2	7,761	0.03%
2023/05/09	2	286.50	14	284.96	287.50	-12	7,767	-0.15%
2023/05/08	17	285.15	17	281.91	281.00	0	7,773	0.00%
2023/05/05	10	276.50	10	277.50	277.50	0	7,758	0.00%
2023/05/04	11	268.55	11	271.18	272.50	0	7,857	0.00%
2023/05/03	10	276.00	10	274.25	276.00	0	7,900	0.00%
2023/05/02	6	275.08	7	280.64	277.50	-1	7,915	-0.01%
2023/04/28	2	273.50	6	274.33	274.50	-4	7,942	-0.05%
2023/04/27	2	266.00	0	0.00	266.50	2	7,815	0.03%
2023/04/26	0	0.00	2	267.00	269.00	-2	7,812	-0.03%
2023/04/25	11	259.05	12	271.17	258.00	-1	7,838	-0.01%
2023/04/24	1	263.00	3	262.33	268.50	-2	7,743	-0.03%
2023/04/21	4	260.13	0	0.00	260.00	4	7,734	0.05%
2023/04/20	2	256.25	1.5	254.83	255.00	0.5	7,732	0.01%
2023/04/19	3	256.00	13	255.88	254.00	-10	7,858	-0.13%
2023/04/18	9	264.56	9	263.00	263.00	0	7,907	0.00%
2023/04/17	19	263.76	16	260.84	264.50	3	8,079	0.04%
2023/04/14	4	263.38	3	263.17	263.00	1	8,253	0.01%
2023/04/13	5	270.20	2	264.00	264.00	3	8,265	0.04%
2023/04/12	15	274.10	14	272.64	274.50	1	8,201	0.01%
2023/04/11	9	274.00	9	274.50	274.00	0	8,246	0.00%
2023/04/10	3	274.00	2	275.50	275.50	1	8,270	0.01%
2023/04/07	5.5	274.73	3	274.00	274.00	2.5	8,272	0.03%
2023/04/06	24	275.10	1	273.50	274.50	23	8,283	0.28%
2023/03/31	3	286.33	45	284.52	283.00	-42	8,310	-0.51%
2023/03/30	12	280.00	15	277.60	281.00	-3	8,315	-0.04%
2023/03/29	7	276.14	6	273.58	272.00	1	8,478	0.01%
2023/03/28	19	280.11	3	275.17	273.50	16	8,836	0.18%
2023/03/27	1	282.50	3	285.67	285.50	-2	8,862	-0.02%
2023/03/24	20	284.15	28	287.73	286.50	-8	9,014	-0.09%
2023/03/23	13	277.23	24	279.88	280.50	-11	8,871	-0.12%
2023/03/22	9	276.39	9	277.28	275.50	0	8,921	0.00%
2023/03/21	16	264.97	18	268.69	269.00	-2	8,944	-0.02%
2023/03/20	1	264.00	2	262.00	262.50	-1	8,933	-0.01%
2023/03/17	1	262.50	1	263.00	261.00	0	9,094	0.00%
2023/03/16	2	258.25	1	260.00	259.00	1	9,229	0.01%
2023/03/15	3	261.00	2	260.25	259.50	1	9,580	0.01%
2023/03/14	45	260.66	39.1	261.56	260.00	5.9	9,712	0.06%
2023/03/13	38	262.16	36	265.90	266.00	2	9,889	0.02%
2023/03/10	22	265.73	30	263.38	260.00	-8	9,931	-0.08%
2023/03/09	8	267.19	8	266.81	266.50	0	10,174	0.00%
2023/03/08	1	255.50	3	260.00	263.00	-2	10,063	-0.02%
2023/03/07	16	258.31	16	258.06	258.50	0	10,084	0.00%
2023/03/06	15	263.77	17	261.29	261.00	-2	10,128	-0.02%
2023/03/03	20	259.45	19.2	257.91	259.00	0.8	10,261	0.01%
2023/03/02	1	240.50	6.1	249.60	250.50	-5.1	10,165	-0.05%
2023/03/01	21.1	240.08	21	233.55	240.50	0.1	10,116	0.00%
2023/02/24	12	238.21	10	237.30	235.00	2	10,158	0.02%
2023/02/23	3	240.00	4	242.38	243.00	-1	10,183	-0.01%
2023/02/22	18	240.50	17	241.18	240.00	1	10,408	0.01%
2023/02/20	12	247.17	12	244.58	244.00	0	10,845	0.00%
2023/02/17	1	244.50	1	246.00	245.50	0	11,153	0.00%
2023/02/16	3.1	246.63	4.2	247.05	247.50	-1.1	11,793	-0.01%
2023/02/15	31	241.43	32	237.42	244.00	-1	11,900	-0.01%
2023/02/14	1	236.06	2	237.50	238.50	-1	11,952	-0.01%
2023/02/13	8	233.44	8	236.13	233.00	0	12,322	0.00%
2023/02/10	3.1	240.17	1	237.50	237.00	2.1	12,572	0.02%
2023/02/09	1	242.07	0	0.00	243.00	1	12,694	0.01%
2023/02/08	10.1	246.99	12	244.29	244.00	-2	12,976	-0.02%
2023/02/07	12	239.88	32	242.45	244.00	-20	13,058	-0.15%
2023/02/06	12	242.92	9	242.94	239.00	3	13,207	0.02%
2023/02/03	7	259.00	6	257.92	255.00	1	13,161	0.01%
2023/02/02	5	258.00	19	263.07	264.50	-14	13,207	-0.11%
2023/02/01	26	252.73	41	254.54	255.50	-15	13,225	-0.11%
2023/01/31	10	243.65	9.1	243.48	243.00	0.9	13,197	0.01%
2023/01/30	11	243.86	6	243.17	246.00	5	13,404	0.04%
2023/01/17	1	234.00	3	234.17	234.50	-2	13,495	-0.01%
2023/01/16	5	232.50	6	233.67	233.00	-1	13,839	-0.01%
2023/01/13	17	230.39	24	236.77	230.00	-7	14,000	-0.05%
2023/01/12	2	233.04	0	0.00	232.00	2	14,152	0.01%
2023/01/11	1	235.99	1	237.00	234.00	0	14,447	0.00%
2023/01/10	20	236.12	20	233.18	236.50	0	14,660	0.00%
2023/01/09	16	235.19	17	232.88	236.00	-1	14,843	-0.01%
2023/01/06	3	226.00	6	226.08	227.50	-3	14,819	-0.02%
2023/01/05	6	221.83	2	218.50	219.50	4	14,815	0.03%
2023/01/04	16	226.66	2	228.00	223.00	14	14,728	0.10%
2023/01/03	11	229.68	17	227.91	233.00	-6	14,662	-0.04%
2022/12/30	25	228.00	22	233.02	227.00	3	14,732	0.02%
2022/12/29	19	230.66	19	228.82	231.00	0	14,768	0.00%
2022/12/28	20	233.08	22	234.39	231.50	-2	14,913	-0.01%
2022/12/27	2	239.25	0	0.00	238.00	2	15,074	0.01%
2022/12/26	4	238.00	4	237.00	237.00	0	15,149	0.00%
2022/12/23	2	238.50	10	237.30	242.00	-8	15,276	-0.05%
2022/12/22	13	238.08	17	242.35	243.00	-4	15,283	-0.03%
2022/12/21	16	237.03	6	237.92	237.00	10	15,279	0.07%
2022/12/20	42.2	244.39	19	248.13	241.50	23.2	15,189	0.15%
2022/12/19	27.1	258.57	15	257.90	257.00	12.1	14,930	0.08%
2022/12/16	29.1	260.95	22	263.34	260.00	7.1	14,855	0.05%
2022/12/15	23	273.15	20	272.98	274.00	3	14,757	0.02%
2022/12/14	13	273.42	16	272.09	274.00	-3	14,743	-0.02%
2022/12/13	23.3	274.44	10	282.45	270.00	13.3	14,790	0.09%
2022/12/12	55	280.15	15	280.70	281.00	40	14,675	0.27%
2022/12/09	11.1	283.45	53	285.24	281.50	-41.9	14,751	-0.28%
2022/12/08	48	284.14	14	280.54	287.00	34	14,641	0.23%
2022/12/07	33.2	282.45	64	288.20	278.50	-30.8	14,622	-0.21%
2022/12/06	18.4	305.28	19	310.63	304.50	-0.6	14,293	0.00%
2022/12/05	1.5	305.67	2	309.46	310.50	-0.5	14,155	0.00%
2022/12/02	4	290.25	5	290.60	295.50	-1	13,957	-0.01%
2022/12/01	5	290.00	29	292.10	286.50	-24	13,977	-0.17%
2022/11/30	3	266.33	3	269.33	269.50	0	13,656	0.00%
2022/11/29	21	267.26	13	268.12	267.00	8	13,768	0.06%
2022/11/28	1	267.00	3	272.50	273.00	-2	13,889	-0.01%
2022/11/25	6	272.42	7	273.21	271.00	-1	14,066	-0.01%
2022/11/24	10	266.90	15	263.03	270.00	-5	13,891	-0.04%
2022/11/23	14	259.68	13	262.92	259.00	1	13,814	0.01%
2022/11/22	12	260.58	17	261.09	262.00	-5	13,857	-0.04%
2022/11/21	20	261.18	18	260.17	261.00	2	13,867	0.01%
2022/11/18	27	261.89	23	265.11	258.00	4	13,855	0.03%
2022/11/17	19	270.66	5	267.90	267.50	14	13,777	0.10%
2022/11/16	20	271.28	29.1	268.50	272.50	-9.1	13,810	-0.07%
2022/11/15	65	266.59	35	267.01	270.50	30	13,909	0.22%
2022/11/14	60	266.80	39.1	267.30	263.00	20.9	13,834	0.15%
2022/11/11	1	256.50	20	256.50	256.50	-19	13,368	-0.14%
2022/11/10	22	234.48	35	231.79	233.50	-13	13,309	-0.10%
2022/11/09	18	232.19	26	225.88	234.50	-8	13,340	-0.06%
2022/11/08	20	219.78	18	219.94	219.00	2	13,260	0.02%
2022/11/07	17	214.62	20	217.80	214.50	-3	13,156	-0.02%
2022/11/04	31	213.24	34	214.59	217.00	-3	13,147	-0.02%
2022/11/03	20	215.98	24	213.83	217.00	-4	12,958	-0.03%
2022/11/02	2	214.50	8	212.13	217.50	-6	12,985	-0.05%
2022/11/01	3	208.83	0	0.00	208.50	3	12,849	0.02%
2022/10/31	11	212.32	5	213.20	211.50	6	12,874	0.05%
2022/10/28	32	210.53	32	206.55	208.50	0	12,879	0.00%
2022/10/27	7	202.21	10	203.85	207.00	-3	12,750	-0.02%
2022/10/26	7	204.29	4	205.75	199.50	3	12,741	0.02%
2022/10/25	22	207.93	30	208.58	207.00	-8	12,665	-0.06%
2022/10/24	11	207.18	18	207.56	207.50	-7	12,654	-0.06%
2022/10/21	16	199.03	14	201.32	195.00	2	12,710	0.02%
2022/10/20	27	198.41	23	197.74	199.50	4	12,735	0.03%
2022/10/19	20	206.10	17	203.94	205.00	3	12,665	0.02%
2022/10/18	30	198.92	25	201.06	201.00	5	12,497	0.04%
2022/10/17	34	193.03	30	191.50	195.00	4	12,474	0.03%
2022/10/14	6	193.00	24	190.71	195.50	-18	12,509	-0.14%
2022/10/13	8	186.87	14.2	179.84	178.00	-6.2	12,619	-0.05%
2022/10/12	9	189.67	9	189.50	189.00	0	12,571	0.00%
2022/10/11	1	188.50	1	187.50	187.50	0	12,616	0.00%
2022/10/07	4.2	202.83	0	0.00	204.00	4.2	12,604	0.03%
2022/10/06	2	200.00	5	203.40	207.00	-3	12,628	-0.02%
2022/10/05	42	202.26	38	202.22	200.50	4	12,668	0.03%
2022/10/04	33	196.86	38	198.63	198.00	-5	12,570	-0.04%
2022/10/03	12	186.00	13	187.19	188.50	-1	12,519	-0.01%
2022/09/30	3	188.33	3	183.67	189.00	0	12,630	0.00%
2022/09/29	15	186.30	15	192.00	186.00	0	12,684	0.00%
2022/09/28	12	192.62	19	187.32	187.00	-7	12,715	-0.05%
2022/09/27	13	194.00	13	197.46	200.00	0	12,759	0.00%
2022/09/26	23	199.96	26	195.12	193.00	-3	12,737	-0.02%
2022/09/23	15	207.23	11	205.05	205.00	4	12,722	0.03%
2022/09/22	27	209.83	19	207.74	207.00	8	12,698	0.06%
2022/09/21	11	217.09	9	217.78	216.00	2	12,641	0.02%
2022/09/20	22	220.48	16	217.59	220.50	6	12,644	0.05%
2022/09/19	1	223.00	3	222.67	222.00	-2	12,513	-0.02%
2022/09/16	14	223.61	7	224.07	221.50	7	12,492	0.06%
2022/09/15	7	230.36	3	231.00	228.00	4	12,403	0.03%
2022/09/14	11.1	227.26	20	229.00	229.50	-9	12,408	-0.07%
2022/09/13	6	243.08	7	246.71	240.00	-1	12,285	-0.01%
2022/09/12	17	247.32	14	248.36	246.50	3	12,262	0.02%
2022/09/08	14	243.64	9	242.39	242.00	5	12,336	0.04%
2022/09/07	30	242.67	25	242.68	242.00	5	12,397	0.04%
2022/09/06	14.1	251.44	15	254.07	250.50	-1	12,319	-0.01%
2022/09/05	17	249.59	19	250.21	247.50	-2	12,305	-0.02%
2022/09/02	16	244.03	16	248.16	243.00	0	12,206	0.00%
2022/09/01	17	253.82	13	252.00	244.50	4	12,032	0.03%
2022/08/31	12	265.25	12	267.00	270.50	0	11,794	0.00%
2022/08/30	16	265.72	17	267.32	267.50	-1	11,767	-0.01%
2022/08/29	8	260.81	7	263.07	266.50	1	11,715	0.01%
2022/08/26	11	280.73	12	282.38	278.00	-1	11,605	-0.01%
2022/08/25	1.1	273.27	1	275.00	276.00	0.1	11,562	0.00%
2022/08/24	2	273.00	8	272.94	270.00	-6	11,603	-0.05%
2022/08/23	18.5	281.14	6	279.08	274.00	12.5	11,453	0.11%
2022/08/22	11	295.27	8	293.31	288.00	3	11,245	0.03%
2022/08/19	8.4	291.80	11	291.05	295.00	-2.6	10,925	-0.02%
2022/08/18	7	274.93	11	271.59	281.50	-4	10,763	-0.04%
2022/08/17	19	279.89	7.3	280.28	278.00	11.7	10,705	0.11%
2022/08/16	1	280.00	1.1	278.29	277.00	-0.1	10,591	0.00%
2022/08/15	168	276.14	167	277.16	282.00	1	10,432	0.01%	大買/大賣/
2022/08/12	2.1	257.19	2	260.25	261.50	0.1	10,094	0.00%
2022/08/11	4	254.88	7	255.43	254.00	-3	9,930	-0.03%
2022/08/10	2	251.75	6	247.67	245.50	-4	9,778	-0.04%
2022/08/09	5	249.60	4	249.63	249.00	1	9,654	0.01%
2022/08/08	2.3	240.85	4	244.50	246.50	-1.7	9,525	-0.02%
2022/08/05	7	245.36	9	245.72	244.00	-2	9,468	-0.02%
2022/08/04	9	235.33	8	236.06	234.50	1	9,353	0.01%
2022/08/03	8	235.56	8	236.06	234.00	0	9,176	0.00%
2022/08/02	8	235.63	9	236.67	238.00	-1	9,128	-0.01%
2022/08/01	3	235.00	7	237.36	243.50	-4	8,992	-0.04%
2022/07/29	12	243.08	6	240.75	240.50	6	8,840	0.07%
2022/07/28	15	249.60	5	245.90	238.50	10	8,673	0.12%
2022/07/27	7	257.21	11	256.50	263.50	-4	8,248	-0.05%
2022/07/26	18	262.61	9	260.39	254.50	9	7,993	0.11%
2022/07/25	4	275.25	5	275.60	272.00	-1	7,811	-0.01%
2022/07/22	8	281.81	10	282.45	278.50	-2	7,679	-0.03%
2022/07/21	10	277.60	10	279.50	282.00	0	7,498	0.00%
2022/07/20	7	265.50	12	264.50	266.50	-5	7,230	-0.07%
2022/07/19	6	255.17	4	254.75	253.00	2	7,063	0.03%
2022/07/18	4	255.88	3	256.83	259.00	1	7,012	0.01%
2022/07/15	3	245.33	4	248.63	253.50	-1	6,872	-0.01%
2022/07/14	4	239.38	4	243.38	247.00	0	6,744	0.00%
2022/07/13	4	246.88	3	245.33	242.00	1	6,583	0.02%
2022/07/12	3	239.33	1	244.50	238.50	2	6,465	0.03%
2022/07/11	15	250.10	15	250.83	248.50	0	6,373	0.00%
2022/07/08	3	256.83	4	259.75	262.00	-1	6,216	-0.02%
2022/07/06	3	248.17	4	245.50	243.00	-1	5,833	-0.02%
2022/07/05	58	247.33	56	241.85	247.00	2	5,761	0.03%
2022/07/04	17	247.26	17	250.59	244.00	0	5,570	0.00%
2022/07/01	3	254.33	19	251.26	244.00	-16	5,428	-0.29%
2022/06/29	3	280.50	1	281.50	273.50	2	5,213	0.04%
2022/06/28	4	297.00	4	300.50	289.50	0	5,134	0.00%
2022/06/27	1	311.00	1	305.50	312.50	0	5,099	0.00%
2022/06/24	2	290.00	2	289.50	284.50	0	5,038	0.00%
2022/06/23	10	286.45	10	290.35	286.50	0	4,981	0.00%
2022/06/22	7	301.29	2	297.00	294.00	5	4,931	0.10%
2022/06/21	1	305.50	1	308.00	314.00	0	4,846	0.00%
2022/06/20	8	307.44	9	306.72	299.00	-1	4,812	-0.02%
2022/06/17	5	316.80	19	311.71	316.00	-14	4,736	-0.30%
2022/06/16	5	322.90	13	321.77	316.00	-8	4,613	-0.17%
2022/06/15	31	335.24	30	330.98	329.50	1	4,489	0.02%
2022/06/14	9	339.83	10	343.55	343.00	-1	4,421	-0.02%
2022/06/13	10	346.70	10	345.55	345.00	0	4,377	0.00%
2022/06/10	8	363.56	4	364.25	365.00	4	4,379	0.09%
2022/06/09	1	370.50	3	372.17	372.00	-2	4,350	-0.05%
2022/06/08	2	370.25	2	367.00	365.00	0	4,333	0.00%
2022/06/07	8	368.56	7	367.36	367.50	1	4,335	0.02%
2022/06/06	14	376.79	3	377.33	373.00	11	4,331	0.25%
2022/06/02	8	368.81	6	370.25	372.00	2	4,373	0.05%
2022/06/01	36	380.26	23	372.11	371.00	13	4,385	0.30%
2022/05/31	6	391.75	7	393.71	394.50	-1	4,295	-0.02%
2022/05/30	5	392.00	8	391.44	395.00	-3	4,324	-0.07%
2022/05/27	1	375.50	2	377.50	376.50	-1	4,282	-0.02%
2022/05/26	21	373.33	17	369.85	368.00	4	4,372	0.09%
2022/05/25	36	372.90	34.1	377.80	381.00	1.9	4,314	0.04%
2022/05/24	7	391.07	4	392.88	380.00	3	4,219	0.07%
2022/05/23	11	399.32	10	397.50	397.50	1	4,195	0.02%
2022/05/20	10	405.95	0	0.00	401.50	10	4,207	0.24%
2022/05/19	10	402.40	7	406.71	407.50	3	4,241	0.07%
2022/05/18	9	413.17	8	414.50	414.00	1	4,263	0.02%
2022/05/17	6	403.58	7	407.79	407.50	-1	4,259	-0.02%
2022/05/16	1	404.00	2	405.25	401.00	-1	4,301	-0.02%
2022/05/13	3	387.50	7	394.64	398.00	-4	4,277	-0.09%
2022/05/11	7	399.71	1	392.00	391.00	6	4,229	0.14%
2022/05/10	3	385.00	2	393.50	404.00	1	4,228	0.02%
2022/05/09	4	401.00	0	0.00	395.00	4	4,273	0.09%
2022/05/05	1	416.00	2	418.50	418.00	-1	4,332	-0.02%
2022/05/04	3	403.50	2	402.50	398.50	1	4,312	0.02%
2022/05/03	1	399.50	1	400.00	399.50	0	4,350	0.00%
2022/04/29	14	406.50	8	407.75	404.00	6	4,417	0.14%
2022/04/28	21	398.57	18	400.56	395.00	3	4,424	0.07%
2022/04/27	2	391.75	3	398.00	409.00	-1	4,415	-0.02%
2022/04/26	6	411.83	1	408.50	406.00	5	4,382	0.11%
2022/04/25	16.1	411.14	17	405.59	406.50	-0.9	4,401	-0.02%
2022/04/22	8	442.31	5	434.50	434.50	3	4,379	0.07%
2022/04/21	13	461.96	13	467.12	462.50	0	4,380	0.00%
2022/04/20	1	458.50	0	0.00	458.50	1	4,406	0.02%
2022/04/18	11	439.86	11	440.36	440.50	0	4,468	0.00%
2022/04/15	7	449.93	6	441.00	441.00	1	4,550	0.02%
2022/04/14	11	466.73	9	470.50	467.00	2	4,539	0.04%
2022/04/13	6	460.75	6	464.08	466.00	0	4,553	0.00%
2022/04/12	13	456.31	9	456.33	454.00	4	4,575	0.09%
2022/04/11	7	463.00	1	467.50	455.00	6	4,551	0.13%
2022/04/08	8	510.13	6	498.50	498.00	2	4,520	0.04%
2022/04/07	0	0.00	1	524.00	509.00	-1	4,488	-0.02%
2022/04/06	7	510.71	5	515.20	516.00	2	4,446	0.04%
2022/04/01	0	0.00	7	514.00	526.00	-7	4,428	-0.16%
2022/03/31	2	526.00	2	526.00	524.00	0	4,442	0.00%
2022/03/30	1	530.00	14	538.21	537.00	-13	4,433	-0.29%
2022/03/28	1	515.00	1	511.00	511.00	0	4,429	0.00%
2022/03/25	1	524.00	1	523.00	518.00	0	4,437	0.00%
2022/03/23	1	516.00	5	513.20	514.00	-4	4,439	-0.09%
2022/03/22	5	491.40	6	493.33	490.00	-1	4,435	-0.02%
2022/03/21	3	486.17	1	489.00	488.50	2	4,483	0.04%
2022/03/18	9	480.67	6	482.00	480.50	3	4,509	0.07%
2022/03/17	0	0.00	2	488.50	489.50	-2	4,508	-0.04%
2022/03/16	1	460.00	1	460.00	460.00	0	4,481	0.00%
2022/03/15	2	473.75	2	460.75	458.50	0	4,464	0.00%
2022/03/14	2	487.25	1	496.00	485.00	1	4,419	0.02%
2022/03/11	7	490.21	3	491.83	489.00	4	4,433	0.09%
2022/03/10	4	499.75	2	502.00	498.50	2	4,467	0.04%
2022/03/09	1	483.00	1	493.00	486.50	0	4,471	0.00%
2022/03/08	10	490.35	8	485.38	475.50	2	4,524	0.04%
2022/03/07	18	509.77	1	500.00	494.50	17	4,516	0.38%
2022/03/04	3	534.67	5	544.60	547.00	-2	4,550	-0.04%
2022/03/03	25	549.48	16	543.13	535.00	9	4,564	0.20%
2022/03/02	3	538.33	5	536.80	548.00	-2	4,631	-0.04%
2022/03/01	7	541.86	17.1	550.01	539.00	-10.1	4,670	-0.22%
2022/02/25	9	530.56	7	528.00	524.00	2	4,634	0.04%
2022/02/24	9	519.67	6	525.33	512.00	3	4,608	0.07%
2022/02/23	3	527.00	7	525.71	529.00	-4	4,578	-0.09%
2022/02/22	5	517.40	2	512.50	521.00	3	4,598	0.07%
2022/02/21	4	534.75	29	530.31	533.00	-25	4,628	-0.54%
2022/02/18	5	522.20	6	530.50	536.00	-1	4,626	-0.02%
2022/02/17	1	523.00	1	528.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	4	528.25	528.00	-4	4,739	-0.08%
2022/02/15	4	504.50	3	504.67	502.00	1	4,807	0.02%
2022/02/14	2	499.50	2	496.50	496.00	0	4,926	0.00%
2022/02/11	1.1	512.55	3	514.00	514.00	-1.9	5,001	-0.04%
2022/02/10	3.1	516.52	0	0.00	516.00	3.1	5,059	0.06%
2022/02/09	5	509.60	3.1	523.65	526.00	1.9	5,105	0.04%
2022/02/08	5	496.40	1	490.50	506.00	4	5,149	0.08%
2022/02/07	0	0.00	0.1	476.00	478.00	-0.1	5,192	0.00%
2022/01/26	0.1	478.50	0	0.00	472.00	0.1	5,269	0.00%
2022/01/25	2	478.00	0	0.00	477.00	2	5,410	0.04%
2022/01/24	3	481.17	8	486.31	496.00	-5	5,518	-0.09%
2022/01/21	6.1	502.03	1	506.00	490.50	5.1	5,596	0.09%
2022/01/20	3	516.00	3	521.33	526.00	0	5,627	0.00%
2022/01/19	20	526.60	12	521.83	519.00	8	5,821	0.14%
2022/01/18	0	0.00	4	545.25	545.00	-4	5,860	-0.07%
2022/01/17	1	510.00	2	524.00	528.00	-1	5,876	-0.02%
2022/01/14	1	511.00	1	507.00	514.00	0	5,944	0.00%
2022/01/13	0	0.00	1	517.00	520.00	-1	6,018	-0.02%
2022/01/12	24	515.08	10	508.30	505.00	14	6,150	0.23%
2022/01/11	16	509.94	6	511.17	509.00	10	6,285	0.16%
2022/01/10	16.1	530.70	19	523.05	517.00	-3	6,323	-0.05%
2022/01/07	5	567.80	3	564.67	558.00	2	6,329	0.03%
2022/01/06	5.1	577.20	7	581.43	573.00	-1.9	6,406	-0.03%
2022/01/05	3	586.33	2	589.50	589.00	1	6,501	0.02%
2022/01/04	2	589.50	0	0.00	585.00	2	6,518	0.03%
2022/01/03	1	578.00	2	584.00	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	2	577.00	572.00	-2	6,628	-0.03%
2021/12/28	1	569.00	1	571.00	572.00	0	6,892	0.00%
2021/12/27	1	575.00	1	581.00	576.00	0	6,985	0.00%
2021/12/24	1	567.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	1	575.00	1.1	582.82	573.00	-0.1	7,209	0.00%
2021/12/22	1	572.00	1	572.00	571.00	0	7,317	0.00%
2021/12/21	3	571.00	1	576.00	577.00	2	7,389	0.03%
2021/12/20	1	570.00	1	572.00	565.00	0	7,459	0.00%
2021/12/17	1	574.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	5	575.20	1	585.00	572.00	4	7,602	0.05%
2021/12/15	0	0.00	1	560.00	575.00	-1	7,603	-0.01%
2021/12/14	3	560.00	3.5	555.49	556.00	-0.5	7,611	-0.01%
2021/12/13	2	575.50	1	573.00	574.00	1	7,668	0.01%
2021/12/10	1.1	580.27	1	577.00	572.00	0.1	7,717	0.00%
2021/12/07	2.1	590.83	1	587.00	586.00	1.1	7,757	0.01%
2021/12/06	1.1	596.48	13	584.92	581.00	-12	7,771	-0.15%
2021/12/03	2	601.00	1	600.00	601.00	1	7,856	0.01%
2021/12/02	1.1	596.33	0	0.00	590.00	1.1	7,958	0.01%
2021/12/01	0	0.00	1	610.00	608.00	-1	8,101	-0.01%
2021/11/30	3	622.00	2	614.50	626.00	1	8,105	0.01%
2021/11/29	5.3	581.97	2	583.00	584.00	3.3	8,059	0.04%
2021/11/26	13	586.46	14	588.50	585.00	-1	8,084	-0.01%
2021/11/25	1	577.00	0	0.00	579.00	1	8,020	0.01%
2021/11/24	9	571.11	13	569.00	566.00	-4	8,127	-0.05%
2021/11/23	1	550.00	1	556.00	558.00	0	8,264	0.00%
2021/11/18	20	563.00	11	548.91	548.00	9	8,499	0.11%
2021/11/17	3	565.00	2	557.00	560.00	1	8,526	0.01%
2021/11/16	0	0.00	21	563.76	561.00	-21	8,574	-0.24%
2021/11/15	22	584.41	1	569.00	562.00	21	8,567	0.25%
2021/11/12	2	580.00	12	579.67	574.00	-10	8,598	-0.12%
2021/11/11	5	566.00	5	567.60	576.00	0	8,569	0.00%
2021/11/10	3	552.67	4	552.25	555.00	-1	8,532	-0.01%
2021/11/09	0	0.00	3	540.33	542.00	-3	8,549	-0.04%
2021/11/08	2	542.50	11	543.55	536.00	-9	8,522	-0.11%
2021/11/05	21	537.95	1	553.00	558.00	20	8,506	0.24%
2021/11/04	5	542.80	0	0.00	535.00	5	8,427	0.06%
2021/11/03	6	517.00	46	511.96	530.00	-40	8,376	-0.48%
2021/11/02	3	532.67	3	538.33	526.00	0	8,331	0.00%
2021/11/01	40	511.00	42	508.10	514.00	-2	8,267	-0.02%
2021/10/29	0	0.00	1	494.00	490.50	-1	8,313	-0.01%
2021/10/28	3	478.50	0	0.00	465.50	3	8,216	0.04%
2021/10/27	44	465.24	12	468.25	470.50	32	8,151	0.39%
2021/10/26	6	451.42	7	444.50	440.50	-1	7,978	-0.01%
2021/10/25	6	440.08	4	444.38	442.00	2	8,045	0.02%
2021/10/22	6	438.92	9	445.28	440.50	-3	8,096	-0.04%
2021/10/21	7	439.21	1	447.00	430.00	6	8,048	0.07%
2021/10/20	6	446.33	7	450.57	456.50	-1	8,036	-0.01%
2021/10/19	5	449.80	12	441.42	450.50	-7	7,971	-0.09%
2021/10/18	5	415.00	5	417.60	412.00	0	7,845	0.00%
2021/10/15	5	412.40	13	420.65	413.50	-8	7,803	-0.10%
2021/10/14	3	401.67	3	393.83	392.50	0	7,727	0.00%
2021/10/13	10	401.35	1	398.00	393.00	9	7,675	0.12%
2021/10/12	7	425.93	2	426.75	418.50	5	7,620	0.07%
2021/10/08	4	433.13	2	435.00	430.00	2	7,639	0.03%
2021/10/07	3	437.00	26	431.98	431.00	-23	7,595	-0.30%
2021/10/06	10	415.30	2	414.75	407.00	8	7,534	0.11%
2021/10/05	7	410.00	5	414.20	425.00	2	7,507	0.03%
2021/10/04	17	415.71	8	410.38	401.50	9	7,422	0.12%
2021/10/01	5	432.50	4	427.13	423.00	1	7,494	0.01%
2021/09/30	5	428.00	3	431.17	435.00	2	7,545	0.03%
2021/09/29	13	438.81	3	431.00	419.00	10	7,446	0.13%
2021/09/28	19	457.95	18	459.61	463.00	1	7,375	0.01%
2021/09/27	1	472.00	3	465.67	461.00	-2	7,334	-0.03%
2021/09/24	2	471.25	1	474.00	473.00	1	7,293	0.01%
2021/09/23	6	460.67	6	463.50	469.50	0	7,221	0.00%
2021/09/22	2	447.25	2	444.00	443.00	0	7,174	0.00%
2021/09/17	0	0.00	1	458.00	460.00	-1	7,178	-0.01%
2021/09/16	4	459.63	5	459.20	449.00	-1	7,207	-0.01%
2021/09/15	2	441.75	4	441.63	448.50	-2	7,272	-0.03%
2021/09/14	1	437.00	5	442.40	444.00	-4	7,355	-0.05%
2021/09/13	1	431.00	1	429.50	434.00	0	7,539	0.00%
2021/09/10	1	421.00	1	425.00	433.00	0	7,642	0.00%
2021/09/09	5	414.60	3	418.00	420.50	2	7,689	0.03%
2021/09/08	1	423.00	1	426.50	410.00	0	7,719	0.00%
2021/09/07	10	438.85	9	442.78	438.50	1	7,636	0.01%
2021/09/06	4	447.63	4	450.50	453.50	0	7,514	0.00%
2021/09/03	0	0.00	2	419.50	427.00	-2	7,378	-0.03%
2021/09/02	2	419.00	0	0.00	413.00	2	7,455	0.03%
2021/09/01	1	423.00	1	426.00	426.00	0	7,564	0.00%
2021/08/31	2	422.25	1	421.50	421.50	1	7,632	0.01%
2021/08/30	29	418.19	29	419.53	420.50	0	7,856	0.00%
2021/08/27	2	396.00	5.3	395.75	413.00	-3.3	7,882	-0.04%
2021/08/26	0.2	382.50	0	0.00	379.50	0.2	7,929	0.00%
2021/08/25	2	387.00	2	388.75	387.50	0	7,950	0.00%
2021/08/24	0	0.00	1	393.00	369.50	-1	7,916	-0.01%
2021/08/23	18	379.00	19	385.42	387.00	-1	8,053	-0.01%
2021/08/20	6	361.25	8	372.75	365.00	-2	8,070	-0.02%
2021/08/19	5	365.60	1	370.00	360.00	4	8,102	0.05%
2021/08/18	1	345.00	2	360.00	373.50	-1	8,165	-0.01%
2021/08/17	0.1	368.00	0	0.00	352.00	0.1	8,221	0.00%
2021/08/16	1	368.50	0	0.00	375.50	1	8,285	0.01%
2021/08/13	3	383.83	1	392.50	380.00	2	8,408	0.02%
2021/08/12	3	389.33	3	395.67	400.50	0	8,396	0.00%
2021/08/11	1	386.00	1	397.00	385.00	0	8,478	0.00%
2021/08/09	3	413.00	1	419.50	402.50	2	9,021	0.02%
2021/08/06	0	0.00	1	414.50	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	1	415.00	414.50	-1	9,399	-0.01%
2021/08/04	4	409.38	8	408.56	396.00	-4	9,662	-0.04%
2021/08/03	2	398.00	0	0.00	405.50	2	9,629	0.02%
2021/08/02	2	399.25	1	393.00	389.50	1	9,681	0.01%
2021/07/30	3	406.00	0.1	401.50	397.00	2.9	9,818	0.03%
2021/07/29	0.1	417.00	2	404.50	416.00	-1.9	9,932	-0.02%
2021/07/28	6	372.58	9	372.44	383.50	-3	9,954	-0.03%
2021/07/27	1	391.50	2	383.75	375.50	-1	10,059	-0.01%
2021/07/26	3	381.33	0	0.00	385.50	3	10,058	0.03%
2021/07/23	6	397.42	2.1	404.44	391.50	3.9	10,051	0.04%
2021/07/22	1	418.50	2	426.25	427.50	-1	10,131	-0.01%
2021/07/21	0	0.00	0	415.50	409.00	0	10,227	0.00%
2021/07/20	1	422.50	0	0.00	418.50	1	10,396	0.01%
2021/07/19	4	434.50	5	428.00	420.00	-1	10,432	-0.01%
2021/07/16	0.1	426.27	0.1	427.50	436.00	0.1	10,488	0.00%
2021/07/15	2	420.75	0	420.00	419.50	2	10,505	0.02%
2021/07/14	0	0.00	2	430.75	434.00	-2	10,527	-0.02%
2021/07/13	52	441.38	50	422.86	420.00	2	10,581	0.02%
2021/07/09	1	422.00	1	428.00	418.00	0	10,783	0.00%
2021/07/08	4	420.50	0	0.00	419.00	4	10,861	0.04%
2021/07/07	6	427.75	7	431.71	424.50	-1	10,779	-0.01%
2021/07/06	1	403.00	0	0.00	407.50	1	10,703	0.01%
2021/07/05	0	0.00	2	402.50	406.00	-2	10,729	-0.02%
2021/07/02	1	386.00	1	389.00	391.50	0	10,733	0.00%
2021/07/01	2	382.25	1	378.51	379.00	1	10,827	0.01%
2021/06/29	1	388.00	0	389.00	389.00	1	11,072	0.01%
2021/06/28	0	398.00	1	390.00	387.50	-1	11,215	-0.01%
2021/06/25	1	392.00	1	400.12	393.00	0	11,430	0.00%
2021/06/24	4	407.48	6.1	406.10	402.50	-2.1	11,444	-0.02%
2021/06/23	4.1	392.72	3	396.33	394.00	1.1	11,434	0.01%
2021/06/22	8	389.00	24	380.87	387.00	-16	11,496	-0.14%
2021/06/21	1	371.00	2	371.50	358.50	-1	11,504	-0.01%
2021/06/18	10	361.50	1	361.00	359.50	9	11,641	0.08%
2021/06/17	1	338.50	4	349.88	354.50	-3	11,625	-0.03%
2021/06/15	3	347.99	18	350.03	347.00	-15	11,979	-0.13%
2021/06/11	3	349.03	2	350.75	345.50	1	12,086	0.01%
2021/06/10	12.1	356.62	6	352.58	348.50	6.1	12,066	0.05%
2021/06/09	3	357.83	2	362.25	361.50	1	12,014	0.01%
2021/06/08	3	360.17	3	356.83	350.00	0	12,086	0.00%
2021/06/07	58	359.10	56	354.97	352.00	2	12,149	0.02%
2021/06/04	2	337.25	4.1	338.84	341.00	-2.1	12,164	-0.02%
2021/06/03	3	332.83	15.1	338.26	335.50	-12.1	12,286	-0.10%
2021/06/02	2.1	320.10	1	327.00	319.50	1.1	12,406	0.01%
2021/06/01	3	330.50	2.1	332.24	326.00	0.9	12,809	0.01%
2021/05/31	5	329.90	9	329.72	330.50	-4	12,903	-0.03%
2021/05/28	5	316.90	4	317.13	313.00	1	12,973	0.01%
2021/05/26	10	320.60	78	324.97	318.00	-68	13,659	-0.50%
2021/05/25	2.2	329.00	1	331.50	323.00	1.2	13,888	0.01%
2021/05/24	8	319.81	19.3	318.09	322.50	-11.3	14,179	-0.08%
2021/05/21	10	314.15	24	309.46	315.00	-14	14,241	-0.10%
2021/05/20	7	295.50	2	293.75	292.00	5	14,242	0.04%
2021/05/19	4	309.63	23	309.87	303.50	-19	14,320	-0.13%
2021/05/18	104	319.62	14.3	311.18	310.00	89.7	14,420	0.62%	大買/
2021/05/17	11	293.82	14	292.04	302.00	-3	14,416	-0.02%
2021/05/14	9	292.94	12	295.92	290.00	-3	14,577	-0.02%
2021/05/13	6	280.67	43	266.69	283.50	-37	14,722	-0.25%
2021/05/12	18	269.42	13	263.77	268.50	5	14,720	0.03%
2021/05/11	7	288.00	2	289.75	279.50	5	14,604	0.03%
2021/05/10	0	0.00	1	314.00	307.00	-1	14,629	-0.01%
2021/05/07	1	308.00	8	314.94	318.00	-7	14,693	-0.05%
2021/05/06	0	0.00	4.1	300.49	305.00	-4.1	14,811	-0.03%
2021/05/05	23	310.41	4	304.63	289.00	19	14,962	0.13%
2021/05/04	5	305.30	5	302.20	308.00	0	15,155	0.00%
2021/05/03	12	305.67	1	301.00	298.50	11	15,361	0.07%
2021/04/29	3	318.17	1	317.96	318.50	2	15,576	0.01%
2021/04/28	1	322.00	7	319.86	316.00	-6	15,722	-0.04%
2021/04/27	4	307.75	1	308.00	307.50	3	15,651	0.02%
2021/04/26	15.6	316.17	0	0.00	305.50	15.6	15,604	0.10%
2021/04/23	1	321.50	1	325.50	324.50	0	15,471	0.00%
2021/04/22	3	323.33	5	323.30	315.50	-2	15,551	-0.01%
2021/04/20	1	322.00	0	0.00	320.50	1	15,797	0.01%
2021/04/19	37	334.47	43	326.87	319.50	-6	15,976	-0.04%
2021/04/16	39	333.40	37	337.09	332.50	2	16,094	0.01%
2021/04/15	6	336.67	5	335.30	341.50	1	16,156	0.01%
2021/04/14	0	0.00	1	317.00	315.50	-1	16,343	-0.01%
2021/04/13	2	326.50	0.1	330.50	320.00	1.9	16,600	0.01%
2021/04/12	28	323.68	26	335.38	323.00	2	17,156	0.01%
2021/04/09	31	336.29	32	334.66	334.50	-1	17,408	-0.01%
2021/04/08	39	332.63	44	338.00	332.50	-5	17,517	-0.03%
2021/04/07	43	340.81	38.2	351.25	340.50	4.8	17,676	0.03%
2021/04/06	39	351.08	41	357.26	351.00	-2	17,697	-0.01%
2021/04/01	30	356.81	21	352.62	351.50	9	17,728	0.05%
2021/03/31	30.3	352.29	28	353.86	354.00	2.3	17,659	0.01%
2021/03/30	53	352.17	24	344.24	356.00	29	17,607	0.16%
2021/03/29	11	332.73	11.1	338.94	332.00	-0.1	17,594	0.00%
2021/03/26	11.1	334.13	13.3	328.99	335.50	-2.2	17,648	-0.01%
2021/03/25	9.1	336.33	6	330.50	318.00	3.1	17,696	0.02%
2021/03/24	2.2	325.50	4.4	327.80	326.00	-2.2	17,729	-0.01%
2021/03/23	20	317.58	24	316.42	305.50	-4	17,862	-0.02%
2021/03/22	35	305.79	36	305.17	306.50	-1	17,897	-0.01%
2021/03/19	20.2	309.77	17	303.56	307.00	3.2	18,207	0.02%
2021/03/18	34	311.59	55	307.79	312.50	-21	18,415	-0.11%
2021/03/17	30	297.93	31	296.31	299.00	-1	19,046	-0.01%
2021/03/16	41	294.89	47	296.68	293.50	-6	19,039	-0.03%
2021/03/15	38	296.20	38	294.86	296.00	0	19,156	0.00%
2021/03/12	60	294.28	59	295.93	292.00	1	19,332	0.01%
2021/03/11	51	292.03	50	286.21	293.00	1	19,290	0.01%
2021/03/10	43	284.10	55	281.95	283.50	-12	19,312	-0.06%
2021/03/09	53	279.09	50	275.21	273.50	3	19,378	0.02%
2021/03/08	120	283.38	109	289.96	279.50	11	19,323	0.06%	大買/大賣/
2021/03/05	37	284.64	39	280.10	295.00	-2	19,253	-0.01%
2021/03/04	30	280.95	33	281.36	278.50	-3	19,494	-0.02%
2021/03/03	49	287.55	64	277.79	280.50	-15	20,089	-0.07%
2021/03/02	41	309.91	32	296.59	291.00	9	20,206	0.04%
2021/02/26	22	300.39	11	302.23	299.00	11	20,621	0.05%
2021/02/25	50	311.04	34	310.28	306.00	16	20,571	0.08%
2021/02/24	28	299.08	32	311.25	295.00	-4	20,482	-0.02%
2021/02/23	10	287.01	81	287.53	286.00	-71	20,111	-0.35%
2021/02/22	17.2	300.17	3	299.33	294.50	14.2	20,077	0.07%
2021/02/19	10	290.25	14	289.04	290.00	-4	20,068	-0.02%
2021/02/18	15	287.83	13	284.85	288.00	2	20,471	0.01%
2021/02/17	6	281.83	5	282.91	286.50	1	20,394	0.00%
2021/02/05	25.1	262.59	27.1	256.78	265.00	-2.1	20,323	-0.01%
2021/02/04	35.1	251.49	44	246.73	254.00	-8.9	20,022	-0.04%
2021/02/03	27	246.59	32	246.72	243.50	-5	19,998	-0.03%
2021/02/02	22	243.32	26	235.81	246.00	-4	20,266	-0.02%
2021/02/01	26	230.04	29	227.86	233.00	-3	20,194	-0.01%
2021/01/29	33	233.67	23	240.20	226.00	10	20,282	0.05%
2021/01/28	38	238.43	34	237.76	236.00	4	20,453	0.02%
2021/01/27	43	245.74	44.1	239.12	248.00	-1.1	20,900	-0.01%
2021/01/26	111	245.56	32.1	236.16	238.00	78.9	20,689	0.38%	大買/
2021/01/25	31	233.53	108	242.50	233.50	-77	20,465	-0.38%	大賣/
2021/01/22	43	237.41	42	236.68	253.50	1	20,285	0.00%
2021/01/21	113.1	221.08	41	220.79	230.50	72.1	20,632	0.35%	大買/
2021/01/20	34	216.44	35.5	221.80	216.50	-1.5	20,912	-0.01%
2021/01/19	34.1	221.35	71	224.66	221.00	-36.9	20,942	-0.18%
2021/01/18	27	222.41	28	217.75	223.00	-1	20,942	0.00%
2021/01/15	23	219.11	20	220.35	219.00	3	21,070	0.01%
2021/01/14	37.1	224.40	37	218.82	224.00	0.1	21,183	0.00%
2021/01/13	26	221.15	23	225.91	220.00	3	21,377	0.01%
2021/01/12	21	221.93	30	218.25	222.00	-9	21,255	-0.04%
2021/01/11	67	219.05	36	216.90	221.00	31	21,231	0.15%
2021/01/08	14	215.39	65	214.69	216.00	-51	21,161	-0.24%
2021/01/07	20	213.75	18	210.92	212.50	2	21,266	0.01%
2021/01/06	40	206.88	37.1	209.66	205.50	2.9	21,103	0.01%
2021/01/05	129	205.92	67	199.59	209.00	62	20,767	0.30%	大買/
2021/01/04	27	193.54	47.1	191.62	200.00	-20.1	20,315	-0.10%
2020/12/31	2	183.00	169	182.01	182.00	-167	20,417	-0.82%	大賣/鉅額交易
2020/12/30	3.2	176.22	6	177.75	178.00	-2.8	20,352	-0.01%
2020/12/29	29	174.78	28	173.23	175.00	1	20,296	0.00%
2020/12/28	18	173.25	19	169.03	173.50	-1	20,363	0.00%
2020/12/25	17	168.76	15	172.50	168.50	2	20,484	0.01%
2020/12/24	19	172.13	17	176.59	171.50	2	20,704	0.01%
2020/12/23	29	172.02	31	175.53	176.50	-2	21,025	-0.01%
2020/12/22	26	170.67	26	173.44	170.00	0	21,244	0.00%
2020/12/21	38	174.76	41	172.56	177.00	-3	21,463	-0.01%
2020/12/18	38	173.11	35	175.01	173.00	3	21,402	0.01%
2020/12/17	25	179.08	19	177.13	176.50	6	21,487	0.03%
2020/12/16	42	179.50	41	178.41	176.50	1	21,308	0.00%
2020/12/15	68	178.02	49	181.15	174.50	19	21,169	0.09%
2020/12/14	46	185.72	52.1	179.09	186.00	-6.1	21,176	-0.03%
2020/12/11	35.1	183.28	43	186.44	173.50	-7.9	21,227	-0.04%
2020/12/10	113	176.73	63	176.28	178.00	50	20,892	0.24%	大買/
2020/12/09	18	176.81	17	180.97	177.00	1	20,964	0.00%
2020/12/08	126	178.33	29	175.48	180.00	97	21,114	0.46%	大買/
2020/12/07	39	174.73	29	172.93	172.50	10	21,181	0.05%
2020/12/04	52	169.61	90	171.06	169.50	-38	21,257	-0.18%
2020/12/03	80	171.34	24	170.67	172.00	56	21,423	0.26%
2020/12/02	37	179.31	36	175.97	177.50	1	21,593	0.00%
2020/12/01	34	174.84	156	177.95	175.00	-122	21,832	-0.56%	大賣/鉅額交易
2020/11/30	23	180.87	24	177.85	181.00	-1	22,146	0.00%
2020/11/27	70	169.35	74	170.43	171.00	-4	22,106	-0.02%
2020/11/26	71	156.76	26	152.69	165.00	45	21,958	0.20%
2020/11/25	12	153.25	10	154.55	150.00	2	21,831	0.01%
2020/11/24	1	145.00	120.2	148.97	152.50	-119.2	21,510	-0.55%	大賣/鉅額交易
2020/11/23	16	141.41	10	139.00	139.00	6	21,122	0.03%
2020/11/20	59	137.78	60	136.98	138.00	-1	21,154	0.00%
2020/11/19	28	137.95	28	136.55	136.50	0	21,594	0.00%
2020/11/18	3	142.00	3	141.00	140.50	0	22,024	0.00%
2020/11/17	66	144.20	71	138.31	144.00	-5	22,546	-0.02%
2020/11/16	50	134.45	48	136.50	134.50	2	22,619	0.01%
2020/11/13	62	133.27	61	133.99	133.50	1	23,023	0.00%
2020/11/12	5	132.40	6	132.17	133.00	-1	23,372	0.00%
2020/11/11	16	131.19	23	131.83	130.00	-7	24,230	-0.03%
2020/11/10	91	130.35	114	128.90	131.00	-23	24,580	-0.09%	大賣/
2020/11/09	5	126.40	6	128.67	125.50	-1	24,922	0.00%
2020/11/06	32	127.30	33	128.59	126.50	-1	25,163	0.00%
2020/11/05	17	127.09	16	124.56	127.50	1	25,319	0.00%
2020/11/04	57	125.44	96	122.86	125.50	-39	25,317	-0.15%
2020/11/03	72	118.03	78	117.59	118.00	-6	24,845	-0.02%
2020/11/02	13	115.85	6	115.17	116.50	7	25,018	0.03%
2020/10/30	79	115.42	77	114.37	115.50	2	25,649	0.01%
2020/10/29	74	107.79	65	113.15	114.50	9	25,690	0.04%
2020/10/28	49	114.88	13	113.42	111.00	36	25,271	0.14%
2020/10/27	4	118.25	0	0.00	121.00	4	24,968	0.02%
2020/10/26	72	121.00	72	119.07	119.00	0	25,251	0.00%
2020/10/23	21	122.14	21	121.29	121.00	0	25,337	0.00%
2020/10/22	2	124.00	0	0.00	121.50	2	25,415	0.01%
2020/10/21	77	130.74	75	131.97	125.50	2	25,266	0.01%
2020/10/20	5	128.40	10	128.55	130.00	-5	25,065	-0.02%
2020/10/19	5	126.70	3	129.50	126.50	2	25,132	0.01%
2020/10/16	0	0.00	1	128.50	124.50	-1	25,702	0.00%
2020/10/15	10.2	127.31	7	128.57	128.00	3.2	25,721	0.01%
2020/10/14	38	123.16	36	124.65	127.50	2	25,500	0.01%
2020/10/13	0.2	123.50	0	0.00	123.00	0.2	25,389	0.00%
2020/10/12	33	125.47	33	127.59	124.50	0	25,464	0.00%
2020/10/08	4	125.63	5	127.10	127.00	-1	25,504	0.00%
2020/10/07	16	120.53	16	121.50	121.50	0	25,230	0.00%
2020/10/06	2	121.00	2.1	121.02	121.50	-0.1	25,325	0.00%
2020/10/05	42	117.50	43	118.93	119.50	-1	25,291	0.00%
2020/09/30	16	116.44	17	117.76	118.00	-1	25,190	0.00%
2020/09/29	39	118.45	34	122.40	116.00	5	25,088	0.02%
2020/09/28	15	117.07	14.1	116.97	120.50	0.9	24,889	0.00%
2020/09/25	31	114.76	30	121.42	113.00	1	24,582	0.00%
2020/09/24	45	124.54	43	119.66	119.50	2	24,484	0.01%
2020/09/23	50	128.00	50	129.00	128.00	0	24,310	0.00%
2020/09/22	2	128.00	1	130.00	127.00	1	24,831	0.00%
2020/09/21	34	134.87	30	130.00	130.00	4	24,943	0.02%
2020/09/18	1	134.50	1	134.00	134.50	0	24,915	0.00%
2020/09/17	1	135.00	2.2	134.38	136.00	-1.2	24,892	0.00%
2020/09/16	61	132.84	69.1	133.58	133.00	-8.1	24,713	-0.03%
2020/09/15	13	131.04	15	130.67	129.50	-2	24,499	-0.01%
2020/09/14	31	123.52	30	125.83	125.50	1	24,093	0.00%
2020/09/11	32	124.20	32	123.30	123.00	0	24,262	0.00%
2020/09/10	2	130.50	0	0.00	126.00	2	24,201	0.01%
2020/09/09	40	125.18	41	128.51	132.00	-1	24,286	0.00%
2020/09/08	1	130.50	3	130.50	128.00	-2	24,190	-0.01%
2020/09/07	15.1	128.69	7	130.57	126.50	8.1	24,242	0.03%
2020/09/04	24	136.77	20	135.13	136.50	4	24,763	0.02%
2020/09/03	13	137.23	26	139.38	138.00	-13	25,002	-0.05%
2020/09/02	25.5	133.44	24	132.83	131.00	1.5	24,461	0.01%
2020/09/01	4	129.50	14.1	130.34	132.50	-10.1	23,928	-0.04%
2020/08/31	19	123.63	15	123.80	120.50	4	23,549	0.02%
2020/08/28	6	123.33	3	127.33	123.00	3	23,383	0.01%
2020/08/27	101	131.97	14	132.11	129.00	87	23,254	0.37%	大買/
2020/08/26	6	130.58	4.2	130.25	131.00	1.8	23,598	0.01%
2020/08/25	131	132.41	187	128.09	129.00	-56	23,887	-0.23%	大買/大賣/
2020/08/24	30	131.68	42	134.87	132.00	-12	23,450	-0.05%
2020/08/21	173	134.22	13.5	137.69	140.50	159.5	23,067	0.69%	大買/鉅額交易
2020/08/20	8.1	131.07	104	134.16	128.00	-95.9	22,561	-0.42%	大賣/
2020/08/19	6	145.42	5	141.40	142.00	1	22,319	0.00%
2020/08/18	121.2	141.34	24	141.02	138.50	97.2	22,087	0.44%	大買/
2020/08/17	16	141.41	104.2	142.41	138.50	-88.2	22,089	-0.40%	大賣/
2020/08/14	95	134.86	5.2	134.73	144.00	89.8	21,462	0.42%
2020/08/13	17	132.82	132	130.75	131.00	-115	21,254	-0.54%	大賣/鉅額交易
2020/08/12	0	0.00	7	126.79	129.00	-7	21,126	-0.03%
2020/08/11	4	117.13	3	117.67	117.50	1	20,834	0.00%
2020/08/10	103	117.56	4	119.50	120.00	99	20,473	0.48%	大買/
2020/08/07	6.2	115.30	152	113.34	113.50	-145.8	20,183	-0.72%	大賣/鉅額交易
2020/08/06	0.2	118.50	0	0.00	118.50	0.2	20,065	0.00%
2020/08/05	22.5	117.51	17.1	116.87	116.00	5.4	19,961	0.03%
2020/08/04	4	106.75	28.2	110.56	111.50	-24.2	19,411	-0.12%
2020/08/03	2	103.50	6	103.17	101.50	-4	19,281	-0.02%
2020/07/31	12	100.08	5	99.84	100.00	7	19,193	0.04%
2020/07/30	15	100.67	28	100.45	100.00	-13	19,020	-0.07%
2020/07/29	0.1	94.90	0	0.00	94.60	0.1	18,671	0.00%
2020/07/28	51	96.59	1	96.10	96.10	50	18,568	0.27%
2020/07/24	40	93.75	1	94.60	92.30	39	18,529	0.21%
2020/07/23	103	98.19	2	96.00	96.00	101	18,691	0.54%	大買/鉅額交易
2020/07/22	14	96.80	108.3	96.14	96.50	-94.3	18,608	-0.51%	大賣/
2020/07/21	0	0.00	0.3	89.80	89.80	-0.3	17,942	0.00%
2020/07/16	0	0.00	5	81.72	81.80	-5	18,413	-0.03%
2020/07/15	102	82.19	0	0.00	80.50	102	18,412	0.55%	大買/鉅額交易
2020/07/13	2	82.40	2	81.90	82.70	0	18,653	0.00%
2020/07/10	0.2	82.70	131	85.60	82.70	-130.8	18,846	-0.69%	大賣/鉅額交易
2020/07/09	0	0.00	1	88.50	86.10	-1	19,015	-0.01%
2020/07/08	1.2	88.91	3	88.37	88.10	-1.8	19,258	-0.01%
2020/07/07	2.2	85.49	0	0.00	85.40	2.2	19,298	0.01%
2020/07/06	51	86.50	7.3	86.79	86.50	43.7	19,317	0.23%
2020/07/03	12	83.84	13.3	83.65	84.30	-1.3	19,427	-0.01%
2020/07/02	80	80.30	101	78.72	81.90	-21	19,400	-0.11%	大賣/
2020/07/01	27.3	81.20	17	80.64	78.40	10.3	19,314	0.05%
2020/06/30	101	75.70	6.3	77.64	79.30	94.7	18,858	0.50%	大買/
2020/06/29	5	72.00	195	72.36	72.10	-190	18,765	-1.01%	大賣/鉅額交易
2020/06/24	0	0.00	10	72.00	72.10	-10	18,843	-0.05%
2020/06/23	14.3	72.30	3	70.00	70.50	11.3	19,099	0.06%
2020/06/22	2	72.50	13	72.42	72.50	-11	19,195	-0.06%
2020/06/19	1	69.00	3	69.13	69.60	-2	19,083	-0.01%
2020/06/18	3	69.47	3	68.87	69.40	0	19,140	0.00%
2020/06/17	0	0.00	1	68.00	67.80	-1	18,947	-0.01%
2020/06/16	80	66.84	7	67.61	66.50	73	18,966	0.38%
2020/06/15	4.4	64.61	2	64.50	63.30	2.4	18,702	0.01%
2020/06/12	42	64.97	5	64.94	65.40	37	18,726	0.20%
2020/06/11	79	67.07	112	67.45	65.90	-33	18,425	-0.18%	大賣/
2020/06/10	11	62.87	49	62.48	65.30	-38	17,466	-0.22%
2020/06/09	10	59.45	1	59.20	59.40	9	16,885	0.05%
2020/06/08	34	60.15	22	59.60	59.50	12	16,932	0.07%
2020/06/05	5	60.90	11	60.88	60.40	-6	16,913	-0.04%
2020/06/04	10	59.25	6	59.78	59.10	4	16,812	0.02%
2020/06/03	6	59.52	2	59.25	59.40	4	16,950	0.02%
2020/06/02	58	61.39	20	62.00	59.70	38	16,883	0.23%
2020/06/01	11	58.37	11	58.82	60.30	0	16,561	0.00%
2020/05/29	5	55.80	8	55.98	56.00	-3	16,149	-0.02%
2020/05/28	0	0.00	1	56.10	55.00	-1	16,444	-0.01%
2020/05/27	3	56.07	2	55.75	56.00	1	16,532	0.01%
2020/05/26	2	56.50	4	56.50	56.20	-2	16,481	-0.01%
2020/05/25	7	54.96	1	55.10	54.70	6	16,235	0.04%
2020/05/22	6	55.50	3	56.60	54.10	3	16,085	0.02%
2020/05/21	36	59.08	11.3	59.69	58.70	24.7	15,936	0.16%
2020/05/20	10	58.93	4.5	58.79	57.80	5.5	16,305	0.03%
2020/05/19	6	58.32	3	58.97	58.50	3	16,013	0.02%
2020/05/18	2	63.05	0	0.00	63.00	2	15,354	0.01%
2020/05/15	1.2	71.61	1	70.70	69.90	0.2	15,233	0.00%
2020/05/14	0	0.00	10	70.50	70.50	-10	15,197	-0.07%
2020/05/13	7.3	72.92	6	73.22	72.80	1.3	15,197	0.01%
2020/05/12	2	72.35	1	71.90	71.80	1	15,159	0.01%
2020/05/11	21	72.15	11	74.36	75.20	10	15,088	0.07%
2020/05/08	26	70.46	6	71.48	71.30	20	14,939	0.13%
2020/05/07	3	70.03	3	70.20	69.50	0	14,955	0.00%
2020/05/05	2	70.55	69	69.19	69.80	-67	14,850	-0.45%
2020/05/04	1.3	70.41	1	70.70	70.50	0.3	14,777	0.00%
2020/04/30	3	71.50	10	72.84	71.30	-7	14,741	-0.05%
2020/04/29	59	71.86	1	72.00	72.00	58	14,677	0.40%
2020/04/28	72	69.85	94	69.69	70.50	-22	14,493	-0.15%
2020/04/27	2	67.05	55	66.97	67.60	-53	14,229	-0.37%
2020/04/24	2	67.20	3	67.03	67.50	-1	14,120	-0.01%
2020/04/23	23	68.25	37	68.95	68.10	-14	14,001	-0.10%
2020/04/22	1	63.90	1	63.20	65.40	0	13,543	0.00%
2020/04/21	7	64.81	8	64.74	64.60	-1	13,417	-0.01%
2020/04/20	105.4	65.53	17	65.81	65.70	88.4	13,386	0.66%	大買/
2020/04/17	4.4	64.77	105	66.65	64.50	-100.6	13,446	-0.75%	大賣/
2020/04/16	11	64.77	10.4	65.06	65.00	0.6	13,214	0.00%
2020/04/15	5	64.90	10	65.76	62.10	-5	12,910	-0.04%
2020/04/14	0	0.00	3.4	60.19	62.10	-3.4	12,508	-0.03%
2020/04/13	4	57.63	18	57.78	56.50	-14	12,269	-0.11%
2020/04/10	3	52.87	3	53.23	53.70	0	11,965	0.00%
2020/04/09	14	52.36	12	53.43	52.00	2	11,825	0.02%
2020/04/08	32.5	52.93	44	53.33	53.40	-11.6	11,714	-0.10%
2020/04/07	122.5	57.32	28	57.23	53.40	94.5	11,489	0.82%	大買/
2020/04/06	1	54.50	0	0.00	54.30	1	11,222	0.01%
2020/04/01	4	53.68	4	53.45	53.80	0	11,126	0.00%
2020/03/31	18	54.55	18	54.77	55.00	0	10,938	0.00%
2020/03/30	12	51.76	11	52.21	52.40	1	10,584	0.01%
2020/03/27	1	50.90	4	49.96	50.40	-3	10,329	-0.03%
2020/03/26	10	45.96	16	46.44	47.00	-6	9,955	-0.06%
2020/03/24	10	39.85	13	40.01	39.70	-3	9,510	-0.03%
2020/03/23	5	38.70	0	0.00	38.70	5	9,309	0.05%
2020/03/20	14	46.32	13	46.52	43.00	1	9,177	0.01%
2020/03/18	1	46.75	2	47.25	47.60	-1	8,805	-0.01%
2020/03/17	0	45.15	0	0.00	44.70	0	8,584	0.00%
2020/03/16	0	0.00	0.4	43.70	43.70	-0.4	8,501	0.00%
2020/03/13	5	44.25	0.5	47.00	46.70	4.5	8,509	0.05%
2020/03/12	10	49.97	3	51.30	49.00	7	8,368	0.08%
2020/03/11	16	54.62	0	0.00	54.20	16	8,281	0.19%
2020/03/10	0.4	56.40	4	54.70	56.00	-3.6	8,218	-0.04%
2020/03/09	27	57.06	5	55.20	55.00	22	8,085	0.27%
2020/03/06	16	57.38	15	57.20	57.40	1	7,895	0.01%
2020/03/05	2	57.80	3	58.27	56.10	-1	7,883	-0.01%
2020/03/04	1	56.50	3	56.17	56.20	-2	7,683	-0.03%
2020/03/03	24	57.42	23	57.88	55.50	1	7,573	0.01%
2020/02/27	5.4	55.58	5	53.80	53.00	0.4	6,883	0.01%
2020/02/26	0	0.00	1	55.60	55.20	-1	6,724	-0.01%
2020/02/25	0	0.00	1	56.50	55.30	-1	6,595	-0.02%
2020/02/24	30	56.19	34	56.51	56.90	-4	6,535	-0.06%
2020/02/21	27	53.68	29	53.18	55.80	-2	6,145	-0.03%
2020/02/20	11	50.35	8	50.20	50.80	3	5,405	0.06%
2020/02/19	0	0.00	30	47.65	48.55	-30	5,207	-0.58%
2020/02/18	1	47.05	0	0.00	47.10	1	5,179	0.02%
2020/02/17	0	0.00	3	47.07	47.00	-3	5,213	-0.06%
2020/02/14	7	47.39	5	47.40	47.70	2	5,196	0.04%
2020/02/13	32	47.60	2	47.28	47.50	30	5,273	0.57%
2020/02/12	1	47.10	33	46.91	47.00	-32	5,269	-0.61%
2020/02/11	32	43.93	1	44.30	45.05	31	5,299	0.58%
2020/02/10	4	41.66	3	42.85	42.90	1	5,307	0.02%
2020/02/07	0	0.00	1	45.00	44.65	-1	5,235	-0.02%
2020/02/04	0	0.00	15	44.62	44.50	-15	5,538	-0.27%
2020/02/03	0	0.00	2.5	41.51	42.75	-2.5	5,597	-0.04%
2020/01/30	2.5	45.39	1	45.30	44.85	1.5	6,035	0.02%
2020/01/20	16	49.89	1	50.70	49.80	15	6,094	0.25%
2020/01/17	20	50.15	20	50.30	50.20	0	6,223	0.00%
2020/01/16	1	49.95	1	50.30	49.85	0	6,636	0.00%
2020/01/14	5	50.20	10	50.20	50.20	-5	7,827	-0.06%
2020/01/13	0	0.00	1	48.00	50.00	-1	7,701	-0.01%
2020/01/10	20	46.20	20	46.30	46.75	0	7,519	0.00%
2020/01/09	1	45.80	3	45.92	45.40	-2	7,519	-0.03%
2020/01/08	1	45.55	1	45.40	45.15	0	7,754	0.00%
2020/01/07	10	45.20	10	45.80	45.40	0	7,872	0.00%
2020/01/06	3	44.55	1	44.75	44.55	2	7,947	0.03%
2020/01/03	1	46.75	2	46.68	46.65	-1	7,980	-0.01%
2020/01/02	1	47.40	0	0.00	47.90	1	8,196	0.01%
2019/12/31	0	0.00	0.1	46.10	45.95	-0.1	8,441	0.00%
2019/12/20	0	0.00	3	49.20	49.00	-3	9,397	-0.03%
2019/12/18	5	49.25	5	49.55	49.20	0	9,811	0.00%
2019/12/17	6	49.85	0	0.00	49.60	6	9,939	0.06%
2019/12/13	3	48.40	0	0.00	47.85	3	10,535	0.03%
2019/12/11	0	0.00	1	49.00	48.95	-1	11,710	-0.01%
2019/12/09	1	50.50	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	50.30	5	50.76	50.70	-4	11,936	-0.03%
2019/12/05	6	50.07	1	51.20	49.90	5	11,961	0.04%
2019/12/04	1	50.30	0	0.00	50.40	1	12,065	0.01%
2019/12/03	3	48.05	11	49.09	50.20	-8	12,467	-0.06%
2019/12/02	17	48.49	14	48.66	48.60	3	12,507	0.02%
2019/11/28	5	52.00	9	52.10	52.20	-4	12,651	-0.03%
2019/11/27	3	51.60	3	51.53	51.20	0	12,683	0.00%
2019/11/26	0	0.00	5	51.40	51.20	-5	12,715	-0.04%
2019/11/25	1	50.80	0	0.00	50.70	1	12,732	0.01%
2019/11/22	1	50.70	0	0.00	50.90	1	12,773	0.01%
2019/11/21	11	51.15	0	0.00	51.40	11	12,883	0.09%
2019/11/19	10	54.00	0	0.00	54.00	10	12,980	0.08%
2019/11/18	15	54.13	0	0.00	54.50	15	12,994	0.12%
2019/11/15	0	0.00	1	54.50	53.40	-1	13,092	-0.01%
2019/11/14	0	0.00	1	54.90	53.00	-1	13,072	-0.01%
2019/11/13	2	54.00	0	0.00	54.00	2	13,100	0.02%
2019/11/11	0	0.00	1	54.20	52.70	-1	13,274	-0.01%
2019/11/08	2	53.70	4	54.43	53.60	-2	13,208	-0.02%
2019/11/07	2	54.90	18	54.00	54.90	-16	13,135	-0.12%
2019/11/06	1	54.10	0	0.00	53.80	1	13,146	0.01%
2019/11/05	0	0.00	12	55.11	55.20	-12	13,168	-0.09%
2019/11/04	12	53.50	12	54.34	54.70	0	13,186	0.00%
2019/11/01	28	54.10	5	54.20	54.20	23	13,132	0.18%
2019/10/31	1	55.40	10	55.20	55.40	-9	13,108	-0.07%
2019/10/30	1	57.10	0	0.00	56.10	1	13,141	0.01%
2019/10/29	15	55.50	0	0.00	56.50	15	12,960	0.12%
2019/10/25	6	56.52	1	56.60	56.60	5	12,785	0.04%
2019/10/24	37	56.28	11.4	56.99	57.70	25.6	12,690	0.20%
2019/10/23	10	56.21	10.4	56.72	55.30	-0.4	12,416	0.00%
2019/10/22	47	54.11	47	55.81	55.90	0	12,379	0.00%
2019/10/21	0	0.00	1	51.00	50.90	-1	11,771	-0.01%
2019/10/16	1	51.10	2	51.05	50.90	-1	12,597	-0.01%
2019/10/15	1	51.80	0	0.00	51.90	1	12,432	0.01%
2019/10/14	4	50.43	3	51.10	51.00	1	12,356	0.01%
2019/10/09	0.5	48.80	0	0.00	49.00	0.5	12,257	0.00%
2019/10/08	2	50.15	2	49.28	49.00	0	12,218	0.00%
2019/10/04	0	0.00	1	51.00	50.40	-1	11,927	-0.01%
2019/10/03	1	48.90	1	50.30	50.40	0	11,969	0.00%
2019/10/01	3	49.90	2	49.45	49.35	1	11,880	0.01%
2019/09/27	1	50.00	2	48.95	50.60	-1	11,792	-0.01%
2019/09/26	3.5	50.47	2	50.30	50.00	1.5	11,732	0.01%
2019/09/25	1.5	49.48	2	49.38	49.80	-0.5	11,662	0.00%
2019/09/24	1.1	50.28	3	50.87	50.20	-1.9	11,747	-0.02%
2019/09/23	1	50.30	0	0.00	50.50	1	11,671	0.01%
2019/09/20	1.5	49.10	8	48.63	49.55	-6.5	11,584	-0.06%
2019/09/19	0	0.00	1	49.85	49.90	-1	11,494	-0.01%
2019/09/18	0	0.00	1	49.55	49.85	-1	11,286	-0.01%
2019/09/17	30	48.09	30.6	47.99	48.80	-0.6	10,971	-0.01%
2019/09/16	14	46.47	22	44.85	47.30	-8	10,652	-0.08%
2019/09/12	21	43.64	10	43.09	43.80	11	10,271	0.11%
2019/09/10	0	0.00	10	40.85	41.55	-10	10,575	-0.09%
2019/09/09	0.6	41.30	0	0.00	41.05	0.6	10,795	0.01%
2019/09/06	2	42.10	0	0.00	42.10	2	10,828	0.02%
2019/09/05	1	43.15	2	43.20	42.80	-1	10,905	-0.01%
2019/09/04	15	41.53	5	41.60	42.00	10	11,021	0.09%
2019/09/03	13	42.31	15	41.73	40.75	-2	11,207	-0.02%
2019/09/02	50	41.38	52	40.80	41.50	-2	11,119	-0.02%
2019/08/30	5	40.55	5	40.95	40.30	0	11,103	0.00%
2019/08/27	2	39.35	0	0.00	38.90	2	11,287	0.02%
2019/08/23	0	0.00	5	42.03	41.70	-5	11,441	-0.04%
2019/08/22	5	42.55	20	42.62	42.10	-15	11,611	-0.13%
2019/08/21	20	41.56	10	41.85	41.65	10	11,657	0.09%
2019/08/20	20	41.43	10	41.95	41.30	10	11,863	0.08%
2019/08/16	1	41.35	0	0.00	41.60	1	12,307	0.01%
2019/08/15	4	41.75	6	41.49	41.85	-2	12,377	-0.02%
2019/08/14	10	42.26	15	41.42	41.10	-5	12,382	-0.04%
2019/08/13	0	0.00	2	40.25	40.20	-2	12,351	-0.02%
2019/08/12	4	40.53	15	40.50	40.55	-11	12,470	-0.09%
2019/08/08	3	39.58	24	39.72	39.80	-21	12,449	-0.17%
2019/08/07	2	39.90	0	0.00	38.20	2	12,443	0.02%
2019/08/06	1	38.65	1	38.60	39.75	0	12,402	0.00%
2019/08/05	2	39.70	2	38.65	38.25	0	12,331	0.00%
2019/08/02	3	39.63	2	39.10	40.00	1	12,357	0.01%
2019/08/01	13	41.07	1	40.90	40.85	12	12,300	0.10%
2019/07/31	1	42.30	0	0.00	42.50	1	12,306	0.01%
2019/07/30	22	42.14	1	41.95	42.00	21	12,355	0.17%
2019/07/29	10	43.80	1	44.70	43.80	9	12,241	0.07%
2019/07/25	13	44.30	12	44.34	44.40	1	12,142	0.01%
2019/07/24	5	43.46	3	43.93	45.00	2	12,018	0.02%
2019/07/23	2	41.80	2	41.75	41.75	0	11,824	0.00%
2019/07/22	2	40.75	2	41.60	41.70	0	11,745	0.00%
2019/07/18	16	41.29	17	40.60	39.80	-1	11,394	-0.01%
2019/07/17	1	40.20	2	39.93	39.25	-1	11,135	-0.01%
2019/07/16	0	0.00	1	39.90	39.65	-1	11,312	-0.01%
2019/07/15	1	39.30	2	38.88	39.50	-1	11,537	-0.01%
2019/07/12	3	40.00	2	39.35	39.60	1	11,601	0.01%
2019/07/11	0	0.00	2.4	39.51	39.70	-2.4	11,686	-0.02%
2019/07/10	2	38.10	1.6	38.71	38.65	0.4	11,659	0.00%
2019/07/09	7	38.64	4	38.88	37.60	3	11,532	0.03%
2019/07/08	0	0.00	3	40.47	40.40	-3	11,434	-0.03%
2019/07/05	0	0.00	1	41.80	41.70	-1	11,450	-0.01%
2019/07/04	1.6	41.65	1	41.40	41.55	0.6	11,545	0.00%
2019/07/03	2.6	41.46	11	42.76	41.65	-8.4	11,665	-0.07%
2019/07/02	15	43.67	5	43.34	43.15	10	11,684	0.09%
2019/07/01	1.6	43.25	2	42.35	43.25	-0.4	11,679	0.00%
2019/06/26	1	37.85	8	38.04	38.75	-7	11,962	-0.06%
2019/06/25	1.2	38.62	1	38.45	38.50	0.2	12,158	0.00%
2019/06/24	1	38.45	3	39.10	39.10	-2	12,282	-0.02%
2019/06/21	2	39.75	5	38.73	38.20	-3	12,487	-0.02%
2019/06/20	4	39.11	3	38.92	38.70	1	12,545	0.01%
2019/06/19	5	38.77	5	38.49	39.35	0	12,462	0.00%
2019/06/18	2	35.68	1	35.90	36.15	1	12,064	0.01%
2019/06/17	6	37.21	5	37.28	36.95	1	12,255	0.01%
2019/06/14	3	36.23	14	36.81	36.50	-11	12,161	-0.09%
2019/06/13	7	37.18	4	37.10	37.35	3	12,247	0.02%
2019/06/12	22	37.68	8	37.60	37.75	14	12,018	0.12%
2019/06/11	2	34.95	2	37.50	37.50	0	11,473	0.00%
2019/05/31	4	32.70	2	33.10	32.70	2	10,794	0.02%
2019/05/30	12	32.02	13	31.98	32.00	-1	10,711	-0.01%
2019/05/29	2	30.70	1	29.95	31.55	1	10,536	0.01%
2019/05/28	3	30.42	3	30.65	30.35	0	10,470	0.00%
2019/05/27	0	0.00	0.9	33.90	29.80	-0.9	10,423	-0.01%
2019/05/24	3	31.73	0	0.00	31.25	3	10,197	0.03%
2019/05/20	10	38.20	10	39.10	38.15	0	9,561	0.00%
2019/05/16	1	45.55	3	45.40	45.00	-2	9,380	-0.02%
2019/05/15	2	44.65	0	0.00	46.80	2	9,431	0.02%
2019/05/14	1	44.20	1	43.40	43.50	0	9,402	0.00%
2019/05/10	1	46.20	1	46.95	45.30	0	9,480	0.00%
2019/05/09	2	48.18	2	45.83	46.10	0	9,432	0.00%
2019/05/08	3	48.62	3	48.68	48.70	0	9,379	0.00%
2019/05/07	6	47.39	4	47.63	47.50	2	9,300	0.02%
2019/04/29	4	45.71	4	46.68	45.40	0	9,332	0.00%
2019/04/26	1	49.80	1	50.70	48.70	0	9,300	0.00%
2019/04/22	11	54.09	6	54.13	53.80	5	9,309	0.05%
2019/04/19	15	51.73	17	51.00	52.00	-2	9,170	-0.02%
2019/04/18	3	48.20	3	49.00	48.15	0	8,936	0.00%
2019/04/16	6	48.76	7	48.41	48.00	-1	8,901	-0.01%
2019/04/15	1.2	47.32	1	47.80	47.05	0.2	8,857	0.00%
2019/04/12	0	0.00	16	46.23	46.35	-16	8,939	-0.18%
2019/04/11	0.2	47.50	13	47.30	46.90	-12.8	8,970	-0.14%
2019/04/10	11.5	47.67	11	47.60	47.95	0.5	8,944	0.01%
2019/04/09	15	48.54	19	46.63	46.55	-4	8,890	-0.04%
2019/04/08	3	50.57	5	50.18	51.10	-2	8,932	-0.02%
2019/04/03	16	48.14	8	48.95	49.20	8	8,974	0.09%
2019/04/02	14	47.96	14	47.85	48.30	0	9,024	0.00%
2019/04/01	11	46.03	8	46.13	45.00	3	8,933	0.03%
2019/03/29	6	45.07	1	46.50	46.60	5	8,711	0.06%
2019/03/28	7	43.21	0	0.00	45.80	7	8,632	0.08%
2019/03/27	6	44.00	7	42.96	44.00	-1	8,607	-0.01%
2019/03/26	8	42.33	6	41.85	41.50	2	8,614	0.02%
2019/03/25	12	42.43	6	43.28	43.35	6	8,492	0.07%
2019/03/22	2	43.00	13	44.75	44.20	-11	8,623	-0.13%
2019/03/21	13	42.27	12.8	42.28	42.15	0.2	8,721	0.00%
2019/03/20	11	42.43	22	42.22	42.00	-11	8,977	-0.12%
2019/03/19	0	0.00	2	39.80	39.90	-2	9,202	-0.02%
2019/03/15	4	37.50	0	0.00	37.25	4	10,059	0.04%
2019/03/13	12	36.43	0	0.00	36.30	12	10,443	0.11%
2019/03/08	1	36.45	0	0.00	36.30	1	11,377	0.01%
2019/03/06	0.6	38.15	1	38.50	37.80	-0.4	11,975	0.00%
2019/02/27	1	38.00	2	37.95	37.75	-1	12,186	-0.01%
2019/02/26	12	38.40	12	38.38	38.50	0	12,076	0.00%
2019/02/25	0	0.00	1	36.90	36.80	-1	11,876	-0.01%
2019/02/21	2	36.95	1	36.90	36.85	1	11,862	0.01%
2019/02/20	1	38.70	1	39.05	37.90	0	11,865	0.00%
2019/02/18	1	38.15	1	38.90	37.50	0	11,865	0.00%
2019/02/15	0.6	37.50	2	37.65	37.60	-1.4	12,073	-0.01%
2019/02/14	1	38.25	1	38.70	38.15	0	12,184	0.00%
2019/02/13	1	38.35	0	0.00	38.10	1	12,103	0.01%
2019/02/12	1	38.75	1	38.20	39.00	0	12,034	0.00%
2019/02/11	1	37.35	1	37.00	37.25	0	12,048	0.00%
2019/01/30	2	37.20	2	35.95	35.95	0	12,073	0.00%
2019/01/28	0	0.00	16	36.50	36.20	-16	12,095	-0.13%
2019/01/25	2	36.05	1	36.15	36.00	1	12,041	0.01%
2019/01/24	3	36.03	5	36.27	36.00	-2	12,023	-0.02%
2019/01/23	1	35.50	0	0.00	35.65	1	11,935	0.01%
2019/01/22	2.7	35.21	0	0.00	35.20	2.7	11,962	0.02%
2019/01/21	5	36.22	0	0.00	36.25	5	11,870	0.04%
2019/01/18	12	36.23	2	36.25	36.75	10	11,812	0.08%
2019/01/17	7	35.87	8	35.73	35.55	-1	11,648	-0.01%
2019/01/16	1	34.65	1	34.80	34.65	0	11,481	0.00%
2019/01/15	13	33.73	13	34.24	34.50	0	11,490	0.00%
2019/01/14	1	34.20	1	34.10	34.30	0	11,431	0.00%
2019/01/09	3	34.32	2	35.03	33.50	1	11,212	0.01%
2019/01/08	3	34.92	3	34.97	35.20	0	11,047	0.00%
2019/01/07	4	34.51	4	34.88	34.70	0	10,995	0.00%
2019/01/03	1	34.90	22	34.88	34.70	-21	10,943	-0.19%
2019/01/02	0	0.00	1	34.70	34.10	-1	10,824	-0.01%
2018/12/28	10	33.35	10	33.90	33.80	0	10,841	0.00%
2018/12/27	25	33.93	27	34.07	33.65	-2	10,850	-0.02%
2018/12/26	33.7	34.66	42	33.21	32.80	-8.3	10,677	-0.08%
2018/12/25	38.3	35.85	6	34.96	35.15	32.3	10,571	0.31%
2018/12/24	9	37.25	9	36.62	37.45	0	10,361	0.00%
2018/12/21	142	35.32	157	35.59	36.30	-15	10,278	-0.15%	大買/大賣/
2018/12/20	24	35.17	32	35.15	34.80	-8	10,098	-0.08%
2018/12/19	91	35.16	71	35.19	35.10	20	9,975	0.20%
2018/12/18	7.6	36.25	558	36.83	36.30	-550.4	9,811	-5.61%	大賣/鉅額交易
2018/12/17	803.6	37.38	797	36.63	37.35	6.6	9,706	0.07%	大買/大賣/
2018/12/14	830	37.16	280	36.61	37.20	550	9,423	5.84%	大買/大賣/鉅額交易
2018/12/13	12	38.60	0	0.00	37.75	12	9,117	0.13%
2018/12/12	25	40.30	24	40.43	39.65	1	8,849	0.01%
2018/12/11	63	38.87	63	38.87	40.00	0	8,632	0.00%
2018/12/10	31	37.35	44	36.82	36.40	-13	8,376	-0.16%
2018/12/07	6	35.40	6	34.96	35.75	0	8,035	0.00%
2018/12/06	16.7	32.51	10	32.78	32.50	6.7	7,826	0.09%
2018/12/05	0	0.00	6	35.08	34.50	-6	7,775	-0.08%
2018/12/04	2	34.60	0	0.00	34.15	2	7,604	0.03%
2018/12/03	1	31.45	1	31.85	33.45	0	7,323	0.00%
2018/11/30	1	29.85	2	30.40	30.45	-1	7,115	-0.01%
2018/11/29	1	29.75	0	0.00	30.00	1	7,093	0.01%
2018/11/16	0	0.00	1	32.60	32.00	-1	6,094	-0.02%
2018/11/14	1	33.20	0	0.00	32.90	1	5,900	0.02%
2018/11/13	0	0.00	2	30.80	31.10	-2	5,631	-0.04%
2018/11/09	0	0.00	5	28.97	29.30	-5	5,449	-0.09%
2018/11/08	10	30.19	6	30.17	29.70	4	5,481	0.07%
2018/11/07	1	28.55	0	0.00	29.60	1	5,363	0.02%
2018/11/06	3	27.30	3	27.15	26.95	0	5,306	0.00%
2018/10/31	0	0.00	1	24.45	24.65	-1	5,317	-0.02%
2018/10/25	2	26.15	0	0.00	26.00	2	5,151	0.04%
2018/10/24	26	26.70	27	26.76	26.95	-1	5,109	-0.02%
2018/10/18	0	0.00	1	25.00	24.60	-1	4,852	-0.02%
2018/10/17	5	24.60	5	24.65	24.35	0	4,821	0.00%
2018/10/15	2	24.25	0	0.00	23.90	2	4,732	0.04%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/08	2	28.03	0	0.00	26.80	2	4,491	0.04%
2018/10/03	1	30.75	0	0.00	30.85	1	4,247	0.02%
2018/10/01	1	29.45	3	30.02	30.10	-2	4,069	-0.05%
2018/09/28	2	29.48	0	0.00	30.05	2	4,025	0.05%
2018/09/27	0	0.00	3	29.43	29.40	-3	3,937	-0.08%
2018/09/26	1	30.00	0	0.00	29.90	1	3,854	0.03%
2018/09/25	0	0.00	1.7	31.83	31.50	-1.7	3,757	-0.05%
2018/09/21	1	31.15	0	0.00	31.15	1	3,712	0.03%
2018/09/20	3	31.95	3	32.10	32.00	0	3,638	0.00%
2018/09/17	22	34.64	22	34.53	34.30	0	3,421	0.00%
2018/09/07	0	0.00	5	30.90	30.80	-5	2,110	-0.24%
2018/09/06	20	31.38	18	31.39	31.00	2	2,012	0.10%
2018/09/05	22	31.60	17	31.39	32.50	5	1,849	0.27%
2018/09/03	16	29.40	21	29.61	28.60	-5	1,556	-0.32%
2018/08/30	3	28.75	0	0.00	28.80	3	1,455	0.21%
2018/08/29	2	29.00	0	0.00	28.80	2	1,457	0.14%
2018/08/28	0	0.00	15	29.30	29.30	-15	1,470	-1.02%
2018/08/27	0	0.00	2	29.70	29.60	-2	1,512	-0.13%
2018/08/20	2	28.80	0	0.00	27.90	2	1,467	0.14%
2018/08/17	0	0.00	1	29.85	29.30	-1	1,438	-0.07%
2018/08/16	10	30.00	0	0.00	30.00	10	1,431	0.70%
2018/08/15	5	30.10	0	0.00	30.20	5	1,407	0.36%
2018/08/14	1	29.25	0	0.00	29.80	1	1,355	0.07%
2018/08/10	3	28.75	3	28.70	28.85	0	1,263	0.00%
2018/07/30	0	0.00	1	27.10	27.40	-1	1,158	-0.09%
2018/07/18	1	26.60	0	0.00	26.85	1	1,253	0.08%
2018/06/05	15	26.83	15	26.45	26.45	0	2,679	0.00%
2018/06/04	1	26.05	1	26.45	26.75	0	2,999	0.00%
2018/06/01	0	0.00	1	25.40	25.35	-1	3,080	-0.03%
2018/05/30	1	25.05	0	0.00	25.10	1	3,561	0.03%
2018/05/24	0	0.00	1	26.30	26.30	-1	3,823	-0.03%
2018/05/14	3	25.05	3	25.20	25.15	0	3,860	0.00%
2018/05/11	1	25.75	0	0.00	25.70	1	3,844	0.03%
2018/04/09	5	31.50	0	0.00	31.15	5	3,837	0.13%
2018/03/29	0	0.00	5	34.50	35.70	-5	3,609	-0.14%
2018/03/19	0	0.00	2	31.15	31.50	-2	3,129	-0.06%
2018/03/09	0.7	34.40	0.1	34.40	34.40	0.6	2,570	0.02%
2018/03/08	2	32.45	0	0.00	34.30	2	2,367	0.08%
2018/03/07	0	0.00	1	32.50	31.90	-1	2,037	-0.05%
2018/03/06	1	33.20	0	0.00	33.20	1	1,914	0.05%
2018/03/05	6	32.63	6	32.37	32.65	0	1,688	0.00%
2018/03/01	0	0.00	1	28.60	30.40	-1	1,289	-0.08%
2018/01/29	0	0.00	6	26.14	26.40	-6	1,255	-0.48%
2018/01/26	0	0.00	3	26.02	26.05	-3	1,262	-0.24%
2018/01/24	1	25.90	0	0.00	26.00	1	1,317	0.08%
2018/01/18	5	26.80	0	0.00	26.70	5	1,615	0.31%
2018/01/16	2	27.25	0	0.00	27.20	2	1,762	0.11%
2018/01/15	11	27.65	10	27.68	27.70	1	1,735	0.06%
2018/01/12	0	0.00	2	27.18	27.65	-2	1,710	-0.12%
2018/01/09	1	26.45	0	0.00	26.45	1	1,611	0.06%
2018/01/05	1	26.75	0	0.00	26.70	1	1,594	0.06%
2018/01/02	0	0.00	1	26.50	27.25	-1	1,559	-0.06%