南電 (8046)-統一-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
185.0
漲跌
▲0.5
漲幅
+0.27%
成交量
2,641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－統一-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

統一-敦南券商分點個股進出
統一-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
2024/05/03	0	185.00	2	185.50	184.50	-2	2,850	-0.07%
2024/05/02	2	182.00	0	0.00	182.50	2	2,859	0.07%
2024/04/26	1	188.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	1	188.00	0	190.00	188.00	1	2,880	0.03%
2024/04/24	0	195.50	3	188.67	194.50	-3	2,849	-0.11%
2024/04/23	2	182.25	0	0.00	185.00	2	2,742	0.07%
2024/04/19	0	173.45	0	174.00	171.50	0	2,634	0.00%
2024/04/17	0	183.00	0	183.33	181.50	0	2,527	0.00%
2024/04/16	3.2	185.00	10	184.00	185.00	-6.8	2,493	-0.27%
2024/04/15	0	192.00	0	0.00	190.50	0	2,500	0.00%
2024/04/12	0	200.50	0	0.00	199.00	0	2,528	0.00%
2024/04/10	0	204.00	0	0.00	203.00	0	2,740	0.00%
2024/04/08	0	0.00	0	207.50	206.50	0	2,794	0.00%
2024/04/03	1	210.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	2	208.00	0	0.00	208.00	2	2,809	0.07%
2024/04/01	0.1	208.50	0	0.00	209.50	0.1	2,812	0.00%
2024/03/28	2	199.00	2	198.50	198.00	0	2,778	0.00%
2024/03/27	0	203.00	2	202.75	202.00	-2	2,823	-0.07%
2024/03/25	0	210.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	10	211.50	211.00	-10	2,996	-0.33%
2024/03/21	0	211.50	0	0.00	212.00	0	3,036	0.00%
2024/03/20	2	211.00	6	210.58	212.50	-4	3,096	-0.13%
2024/03/19	1	211.99	0	0.00	211.50	1	3,104	0.03%
2024/03/18	0	0.00	2.3	208.11	211.00	-2.3	3,115	-0.07%
2024/03/15	2.1	203.42	0	205.00	202.00	2.1	3,110	0.07%
2024/03/14	0	205.00	0	0.00	206.00	0	3,108	0.00%
2024/03/13	2	206.50	2	209.00	203.00	0	3,126	0.00%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	0	0.00	1	207.00	206.50	-1	3,322	-0.03%
2024/03/07	5.1	206.27	0	0.00	203.50	5.1	3,378	0.15%
2024/03/06	2	206.77	1	208.00	206.00	1	3,388	0.03%
2024/03/05	0.1	211.50	1	212.00	210.00	-0.9	3,400	-0.03%
2024/03/04	1	209.99	0	210.00	209.00	1	3,442	0.03%
2024/03/01	2	212.00	2	212.75	210.50	0	3,459	0.00%
2024/02/29	2.1	208.26	0.1	209.50	211.50	2	3,458	0.06%
2024/02/27	5	213.30	1	217.00	210.50	4	3,424	0.12%
2024/02/26	0	222.25	1	221.50	221.00	-1	3,357	-0.03%
2024/02/23	1	221.51	2	223.50	221.50	-1	3,390	-0.03%
2024/02/22	0	225.50	0	0.00	225.00	0	3,425	0.00%
2024/02/21	0	228.00	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	230.50	0	0.00	229.50	0	3,414	0.00%
2024/02/19	1	233.00	0	0.00	230.50	1	3,454	0.03%
2024/02/15	3	227.99	0	0.00	224.50	3	3,465	0.09%
2024/01/31	0	0.00	1	228.50	227.00	-1	3,579	-0.03%
2024/01/30	2	229.50	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	228.48	0	0.00	228.00	0	3,628	0.00%
2024/01/26	20	225.00	2	223.50	225.00	18	3,738	0.48%
2024/01/25	0	0.00	35	224.71	224.50	-35	3,778	-0.93%
2024/01/24	2	226.00	0	0.00	225.50	2	3,781	0.05%
2024/01/23	0	227.50	0	0.00	227.50	0	3,825	0.00%
2024/01/19	0	0.00	1	221.50	221.50	-1	3,865	-0.03%
2024/01/18	0	218.95	0	0.00	216.50	0	3,906	0.00%
2024/01/17	1	222.88	0	0.00	218.50	1	3,917	0.03%
2024/01/16	0	222.25	0.2	223.03	223.50	-0.2	3,903	-0.01%
2024/01/15	0	226.00	0.1	227.00	224.00	-0.1	3,890	0.00%
2024/01/12	0	0.00	1	228.50	229.00	-1	3,882	-0.03%
2024/01/11	2	228.00	0	0.00	228.00	2	3,931	0.05%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	0	227.00	0	0.00	226.00	0	3,991	0.00%
2024/01/08	3	226.31	1	223.50	224.50	2	3,978	0.05%
2024/01/05	11.1	228.64	1	229.50	227.00	10.1	3,914	0.26%
2024/01/04	14	233.57	15	237.03	231.00	-1	3,860	-0.03%
2024/01/03	11	245.18	0	0.00	243.00	11	3,772	0.29%
2023/12/29	0	0.00	2	251.00	251.50	-2	3,818	-0.05%
2023/12/28	5	247.50	4	248.00	248.00	1	3,827	0.03%
2023/12/27	0	250.00	5	249.40	250.00	-5	3,836	-0.13%
2023/12/26	5	248.10	0	0.00	247.50	5	3,883	0.13%
2023/12/25	2	244.50	0	246.00	246.00	2	3,936	0.05%
2023/12/22	1	241.00	1	242.00	241.50	0	3,974	0.00%
2023/12/21	2	245.00	0	0.00	244.50	2	3,952	0.05%
2023/12/20	4	246.63	3	246.83	245.50	1	3,964	0.03%
2023/12/19	7	246.86	0	0.00	244.50	7	3,977	0.18%
2023/12/18	1	248.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	0	253.00	252.50	0	4,052	0.00%
2023/12/14	1	251.50	0	0.00	252.00	1	4,078	0.02%
2023/12/13	2	248.50	0	0.00	250.00	2	4,157	0.05%
2023/12/12	0	251.50	0	0.00	248.00	0	4,381	0.00%
2023/12/11	0	0.00	0	252.00	252.50	0	4,415	0.00%
2023/12/08	0.2	249.99	0	250.00	250.00	0.2	4,443	0.00%
2023/12/07	1	247.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	5	250.70	0	0.00	249.00	5	4,527	0.11%
2023/12/05	10	252.50	14	253.50	252.50	-4	4,476	-0.09%
2023/12/04	4	242.00	1	248.50	250.50	3	4,364	0.07%
2023/12/01	0	0.00	1	245.50	249.50	-1	4,269	-0.02%
2023/11/30	2	249.00	3	249.00	248.00	-1	4,251	-0.02%
2023/11/29	0	0.00	4	246.49	251.00	-4	4,252	-0.09%
2023/11/28	1	242.00	2	243.75	245.00	-1	4,208	-0.02%
2023/11/27	0.1	239.00	0	0.00	239.00	0.1	4,170	0.00%
2023/11/22	3	237.83	1	237.00	237.00	2	4,265	0.05%
2023/11/21	0	0.00	4.1	242.77	242.50	-4.1	4,264	-0.10%
2023/11/20	0.1	239.00	2.1	239.26	239.00	-2	4,280	-0.05%
2023/11/17	0	237.00	0	0.00	237.00	0	4,269	0.00%
2023/11/16	3	238.33	2	238.00	238.50	1	4,271	0.02%
2023/11/15	7	235.71	6.1	237.41	235.50	1	4,240	0.02%
2023/11/14	1	232.50	0	0.00	230.50	1	4,201	0.02%
2023/11/13	0	0.00	1	230.50	230.50	-1	4,221	-0.02%
2023/11/10	2.1	223.98	5	225.30	228.00	-2.9	4,226	-0.07%
2023/11/09	1.1	228.10	0	0.00	227.50	1.1	4,200	0.03%
2023/11/08	0	232.50	0	0.00	231.00	0	4,201	0.00%
2023/11/07	5.1	232.51	1	234.00	232.50	4.1	4,181	0.10%
2023/11/06	2	236.50	2	235.26	237.00	0	4,201	0.00%
2023/11/03	6	235.17	1	236.00	232.50	5	4,199	0.12%
2023/11/02	3	243.83	4.1	244.84	243.00	-1.1	4,130	-0.03%
2023/11/01	0.1	238.50	0	0.00	240.00	0.1	4,126	0.00%
2023/10/31	1	234.50	1	236.00	236.00	0	4,181	0.00%
2023/10/30	1	232.00	1	233.50	232.00	0	4,263	0.00%
2023/10/27	3	232.00	8	234.75	233.50	-5	4,309	-0.12%
2023/10/26	6	230.75	0	0.00	229.00	6	4,322	0.14%
2023/10/25	1	239.50	4	240.50	238.00	-3	4,282	-0.07%
2023/10/24	5	235.10	0	0.00	238.00	5	4,327	0.12%
2023/10/23	1	237.50	0	0.00	237.00	1	4,353	0.02%
2023/10/19	4	246.63	3	244.67	242.50	1	4,421	0.02%
2023/10/18	5.1	249.35	0	0.00	250.50	5.1	4,439	0.11%
2023/10/16	1	251.50	0	0.00	253.00	1	4,580	0.02%
2023/10/13	1	256.00	0.1	259.68	257.00	0.9	4,789	0.02%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	0	0.00	3.2	254.08	251.50	-3.2	5,040	-0.06%
2023/10/05	2	261.50	0	0.00	260.50	2	5,050	0.04%
2023/10/04	10	257.50	9.1	259.57	264.00	0.9	5,058	0.02%
2023/10/03	2	262.75	1	268.00	262.00	1	5,070	0.02%
2023/10/02	3	268.83	4	269.25	267.50	-1	5,179	-0.02%
2023/09/28	6	265.83	4	267.25	266.50	2	5,182	0.04%
2023/09/27	1	263.00	1	264.50	265.00	0	5,166	0.00%
2023/09/26	2	267.25	2	263.75	263.00	0	5,193	0.00%
2023/09/25	3	267.00	2	269.00	269.00	1	5,186	0.02%
2023/09/22	1	260.00	14.1	266.56	267.00	-13.1	5,138	-0.25%
2023/09/21	1	262.00	0	262.00	263.50	1	5,088	0.02%
2023/09/19	5	272.80	13	274.73	271.00	-8	5,047	-0.16%
2023/09/18	22	272.59	4	273.00	272.50	18	4,983	0.36%
2023/09/15	8.3	267.66	6	270.33	272.00	2.3	4,889	0.05%
2023/09/13	1	260.50	3	257.33	257.50	-2	4,665	-0.04%
2023/09/12	2	258.00	4.1	257.16	260.50	-2.1	4,689	-0.04%
2023/09/11	1	251.00	0	0.00	251.00	1	4,724	0.02%
2023/09/04	0	0.00	1	250.00	250.00	-1	5,054	-0.02%
2023/08/30	0	0.00	10	245.75	243.00	-10	5,299	-0.19%
2023/08/29	12	243.58	2	242.50	244.00	10	5,405	0.19%
2023/08/28	0	238.50	4	235.50	236.50	-4	5,416	-0.07%
2023/08/25	4	231.00	0	0.00	231.00	4	5,489	0.07%
2023/08/24	2.1	237.05	1	238.08	239.50	1.1	5,579	0.02%
2023/08/23	1	227.00	1	231.50	230.50	0	5,698	0.00%
2023/08/22	5	230.29	6	231.17	229.50	-1	5,872	-0.02%
2023/08/21	4	227.50	0	0.00	228.00	4	6,151	0.07%
2023/08/16	2	239.25	2	238.00	236.00	0	6,441	0.00%
2023/08/14	20.1	230.00	0	0.00	232.00	20.1	6,639	0.30%
2023/08/11	0	239.00	8	243.50	238.50	-8	6,726	-0.12%
2023/08/10	12	241.29	2	241.75	238.50	10	6,828	0.15%
2023/08/09	2	247.00	0	0.00	247.00	2	6,830	0.03%
2023/08/08	0.1	247.45	0	0.00	245.00	0.1	6,867	0.00%
2023/08/07	1	250.51	0	0.00	250.50	1	6,877	0.01%
2023/08/04	7	249.51	5	253.60	252.50	2	6,923	0.03%
2023/08/02	0	256.00	0	0.00	251.50	0	7,040	0.00%
2023/08/01	1	253.50	0	0.00	249.50	1	7,091	0.01%
2023/07/31	1	248.24	0.1	249.00	248.00	1	7,135	0.01%
2023/07/28	1	254.50	1	251.00	254.50	0	7,229	0.00%
2023/07/27	0	253.04	0.1	251.00	250.00	-0.1	7,271	0.00%
2023/07/26	1	255.00	1	256.50	254.50	0	7,344	0.00%
2023/07/25	1.2	260.61	1.1	258.07	258.00	0.1	7,480	0.00%
2023/07/21	2.6	260.83	2.1	261.14	258.00	0.5	7,599	0.01%
2023/07/20	3	267.50	3	270.67	267.00	0	7,689	0.00%
2023/07/19	2.2	277.51	1.1	268.86	266.50	1	7,723	0.01%
2023/07/18	3	272.64	5.1	272.59	275.50	-2.1	7,678	-0.03%
2023/07/17	1.1	265.00	6.1	264.08	262.50	-4.9	7,491	-0.07%
2023/07/14	12.1	270.12	18.2	266.23	266.00	-6.1	7,540	-0.08%
2023/07/13	10.7	264.21	3	269.47	264.50	7.7	7,468	0.10%
2023/07/12	2	249.00	4.2	253.53	254.50	-2.2	7,352	-0.03%
2023/07/11	5	246.70	0.2	247.38	247.00	4.8	7,336	0.07%
2023/07/10	1.3	243.49	0.2	243.63	243.50	1.2	7,441	0.02%
2023/07/07	8.1	249.93	0	0.00	246.50	8.1	7,447	0.11%
2023/07/06	2	259.26	0.2	256.50	255.50	1.9	7,352	0.03%
2023/07/05	1.1	262.65	0	268.50	261.50	1.1	7,356	0.01%
2023/07/04	2	263.01	1	266.00	262.00	1	7,334	0.01%
2023/07/03	1	269.50	5	269.10	270.00	-4	7,384	-0.05%
2023/06/30	0	262.00	0	264.50	264.00	0	7,531	0.00%
2023/06/29	1	263.50	1	265.00	262.50	0	7,637	0.00%
2023/06/28	5	265.70	0	0.00	262.00	5	7,679	0.07%
2023/06/27	20	270.45	0.3	274.71	268.50	19.8	7,779	0.25%
2023/06/26	0.4	275.12	5.1	275.01	275.00	-4.6	7,818	-0.06%
2023/06/20	0	0.00	1	282.50	281.50	-1	8,127	-0.01%
2023/06/19	10	278.00	0.1	278.00	278.00	9.9	8,249	0.12%
2023/06/16	1.2	278.13	2	280.25	279.50	-0.9	8,322	-0.01%
2023/06/15	5.3	281.17	0	0.00	281.00	5.3	8,296	0.06%
2023/06/14	1	293.50	7	293.50	293.50	-6	8,249	-0.07%
2023/06/13	4	291.13	18	291.78	293.00	-14	8,253	-0.17%
2023/06/12	1	284.48	0	285.00	286.00	1	8,243	0.01%
2023/06/09	10	282.00	0	0.00	284.50	10	8,308	0.12%
2023/06/08	1	287.95	1	280.50	282.00	0	8,401	0.00%
2023/06/07	2.1	291.54	3	292.83	290.00	-0.9	8,463	-0.01%
2023/06/06	0	297.00	0	0.00	296.50	0	8,514	0.00%
2023/06/05	2	306.75	1	304.50	305.00	1	8,504	0.01%
2023/06/02	3.1	303.98	6	306.58	308.00	-3	8,495	-0.04%
2023/06/01	2.1	299.27	0	0.00	298.50	2.1	8,464	0.02%
2023/05/31	0.1	297.50	1	299.00	303.00	-1	8,667	-0.01%
2023/05/30	2	295.25	1.1	295.09	294.00	0.9	8,725	0.01%
2023/05/29	3	305.00	1.2	300.22	302.50	1.8	8,686	0.02%
2023/05/26	2.3	308.00	4.1	305.38	303.00	-1.8	8,597	-0.02%
2023/05/25	9.1	301.12	11	302.55	302.50	-2	8,464	-0.02%
2023/05/24	3	289.50	4	289.63	292.00	-1	8,223	-0.01%
2023/05/23	3	284.00	6.1	285.77	289.00	-3.1	8,138	-0.04%
2023/05/22	3.1	283.70	1	282.52	281.50	2.1	8,079	0.03%
2023/05/19	0	0.00	2.4	290.48	293.00	-2.4	7,965	-0.03%
2023/05/18	5	288.58	4	288.75	285.50	1	7,929	0.01%
2023/05/17	10.2	288.48	5.1	288.50	286.50	5.1	7,927	0.06%
2023/05/16	2	288.50	1	287.51	288.50	1	7,854	0.01%
2023/05/15	1	281.00	0.1	281.88	281.00	0.9	7,773	0.01%
2023/05/12	2.2	282.79	2.2	285.28	287.00	0	7,789	0.00%
2023/05/11	2	281.25	6.1	281.03	278.00	-4.1	7,758	-0.05%
2023/05/10	0.2	283.00	2.2	282.84	282.50	-2.1	7,761	-0.03%
2023/05/09	2	285.50	5.4	284.77	287.50	-3.4	7,767	-0.04%
2023/05/08	1.2	285.11	10.1	283.80	281.00	-8.8	7,773	-0.11%
2023/05/05	3	277.83	7.6	273.91	277.50	-4.6	7,758	-0.06%
2023/05/04	4.1	270.13	3.2	270.72	272.50	0.9	7,857	0.01%
2023/05/03	1	278.96	1.1	277.60	276.00	-0.1	7,900	0.00%
2023/05/02	10.2	277.55	4.1	276.54	277.50	6	7,915	0.08%
2023/04/28	1	274.00	2.3	275.26	274.50	-1.3	7,942	-0.02%
2023/04/27	6	265.50	4.1	267.21	266.50	1.9	7,815	0.02%
2023/04/26	5.2	263.77	4.7	266.68	269.00	0.5	7,812	0.01%
2023/04/25	2.1	271.14	2	265.50	258.00	0.1	7,838	0.00%
2023/04/24	2	261.75	24.4	265.23	268.50	-22.4	7,743	-0.29%
2023/04/21	4	259.38	4.7	260.40	260.00	-0.7	7,734	-0.01%
2023/04/20	2	256.50	5	255.60	255.00	-3	7,732	-0.04%
2023/04/19	22.1	257.18	0	0.00	254.00	22.1	7,858	0.28%
2023/04/18	4	263.88	5.1	265.48	263.00	-1	7,907	-0.01%
2023/04/17	1.2	264.41	2.1	265.03	264.50	-0.9	8,079	-0.01%
2023/04/14	2	263.25	4	263.04	263.00	-2	8,253	-0.02%
2023/04/13	4.1	269.23	0	0.00	264.00	4.1	8,265	0.05%
2023/04/12	0.1	273.44	1.2	271.93	274.50	-1.1	8,201	-0.01%
2023/04/11	2	276.96	3.1	274.04	274.00	-1	8,246	-0.01%
2023/04/10	2.2	272.74	2.2	275.09	275.50	0	8,270	0.00%
2023/04/07	1.2	275.06	1	274.50	274.00	0.2	8,272	0.00%
2023/04/06	4	274.38	5	274.20	274.50	-1	8,283	-0.01%
2023/03/31	10	284.90	4	283.02	283.00	6	8,310	0.07%
2023/03/30	3	278.67	2	280.74	281.00	1	8,315	0.01%
2023/03/29	7	273.57	7.3	274.55	272.00	-0.3	8,478	0.00%
2023/03/28	1.2	280.49	1.1	273.54	273.50	0.1	8,836	0.00%
2023/03/27	0	281.50	0.2	285.50	285.50	-0.2	8,862	0.00%
2023/03/24	2.4	286.23	5.1	285.21	286.50	-2.7	9,014	-0.03%
2023/03/23	11	278.14	0.1	276.92	280.50	10.9	8,871	0.12%
2023/03/22	1.2	273.98	13.3	277.30	275.50	-12.1	8,921	-0.14%
2023/03/21	15	267.17	9.4	267.01	269.00	5.7	8,944	0.06%
2023/03/20	2	263.50	3	262.84	262.50	-1	8,933	-0.01%
2023/03/17	7	261.79	6.1	261.83	261.00	0.9	9,094	0.01%
2023/03/16	4.3	259.69	5.1	260.20	259.00	-0.8	9,229	-0.01%
2023/03/15	2.1	263.36	5	262.40	259.50	-2.9	9,580	-0.03%
2023/03/14	9.1	260.06	9	261.33	260.00	0.1	9,712	0.00%
2023/03/13	3.1	264.17	1.2	264.42	266.00	1.9	9,889	0.02%
2023/03/10	12.2	260.69	13.1	264.31	260.00	-0.9	9,931	-0.01%
2023/03/09	8.3	266.54	2	267.00	266.50	6.3	10,174	0.06%
2023/03/08	1	259.94	2.1	262.26	263.00	-1	10,063	-0.01%
2023/03/07	4.2	257.89	4.1	257.90	258.50	0.2	10,084	0.00%
2023/03/06	1.3	263.35	21.1	261.95	261.00	-19.8	10,128	-0.20%
2023/03/03	4.3	260.71	17	259.24	259.00	-12.7	10,261	-0.12%
2023/03/02	3.3	246.26	7	248.86	250.50	-3.7	10,165	-0.04%
2023/03/01	4	235.50	8	238.81	240.50	-4	10,116	-0.04%
2023/02/24	6.2	236.98	0.1	236.00	235.00	6.1	10,158	0.06%
2023/02/23	3	240.17	3	241.50	243.00	0	10,183	0.00%
2023/02/22	6	241.25	2.2	240.18	240.00	3.8	10,408	0.04%
2023/02/21	1.4	245.65	20.2	246.75	247.00	-18.9	10,602	-0.18%
2023/02/20	2	246.50	5.1	246.19	244.00	-3.1	10,845	-0.03%
2023/02/17	2	245.75	4	245.25	245.50	-2	11,153	-0.02%
2023/02/16	3.3	245.50	3.2	246.83	247.50	0.1	11,793	0.00%
2023/02/15	1.2	237.25	6.2	242.73	244.00	-5	11,900	-0.04%
2023/02/14	12	238.46	6	238.08	238.50	6	11,952	0.05%
2023/02/13	4.2	233.18	2	235.50	233.00	2.2	12,322	0.02%
2023/02/10	1	239.00	0.1	238.50	237.00	0.9	12,572	0.01%
2023/02/09	3	244.17	2	242.75	243.00	1	12,694	0.01%
2023/02/08	4	244.38	2	245.50	244.00	2	12,976	0.02%
2023/02/07	2	243.00	3.4	242.47	244.00	-1.4	13,058	-0.01%
2023/02/06	32.4	240.50	8	241.25	239.00	24.4	13,207	0.18%
2023/02/03	2.9	258.97	18	256.14	255.00	-15.1	13,161	-0.11%
2023/02/02	5	261.30	4.5	261.23	264.50	0.5	13,207	0.00%
2023/02/01	24.7	255.65	6.1	252.80	255.50	18.6	13,225	0.14%
2023/01/31	0.1	245.00	0.1	243.00	243.00	0	13,197	0.00%
2023/01/30	1.1	241.64	22.2	242.22	246.00	-21.1	13,404	-0.16%
2023/01/17	1	231.00	0	0.00	234.50	1	13,495	0.01%
2023/01/16	3.1	232.50	8	233.06	233.00	-5	13,839	-0.04%
2023/01/13	4	235.25	1.4	232.24	230.00	2.6	14,000	0.02%
2023/01/12	11	234.91	17	234.41	232.00	-6	14,152	-0.04%
2023/01/11	6.2	235.17	7.2	235.96	234.00	-1.1	14,447	-0.01%
2023/01/10	11.4	233.35	7.1	234.07	236.50	4.4	14,660	0.03%
2023/01/09	21	232.88	7.1	234.08	236.00	13.9	14,843	0.09%
2023/01/06	8	224.75	6	223.92	227.50	2	14,819	0.01%
2023/01/05	6	220.92	6	220.42	219.50	0	14,815	0.00%
2023/01/04	5.1	226.85	2	224.25	223.00	3.1	14,728	0.02%
2023/01/03	4	227.75	3.2	229.86	233.00	0.8	14,662	0.01%
2022/12/30	3.4	234.12	3.1	229.18	227.00	0.3	14,732	0.00%
2022/12/29	15	232.03	18	230.50	231.00	-3	14,768	-0.02%
2022/12/28	0	233.00	2.1	234.48	231.50	-2.1	14,913	-0.01%
2022/12/27	4.2	240.96	3.1	239.26	238.00	1.1	15,074	0.01%
2022/12/26	1.2	238.87	1.1	238.05	237.00	0.1	15,149	0.00%
2022/12/23	3.1	239.27	2.1	241.62	242.00	1	15,276	0.01%
2022/12/22	6	240.33	7	238.79	243.00	-1	15,283	-0.01%
2022/12/21	15	236.87	19.1	238.62	237.00	-4.1	15,279	-0.03%
2022/12/20	93.1	247.84	67	247.35	241.50	26.1	15,189	0.17%
2022/12/19	10	258.70	8.1	257.99	257.00	1.9	14,930	0.01%
2022/12/16	2.2	262.57	7.2	264.94	260.00	-5	14,855	-0.03%
2022/12/15	68	272.10	61	272.51	274.00	7	14,757	0.05%
2022/12/14	13	272.81	8.1	272.70	274.00	5	14,743	0.03%
2022/12/13	5.2	279.18	6.1	275.80	270.00	-0.9	14,790	-0.01%
2022/12/12	4	278.38	4	281.25	281.00	0	14,675	0.00%
2022/12/09	5	287.20	4	285.50	281.50	1	14,751	0.01%
2022/12/08	2	287.25	2.2	285.27	287.00	-0.2	14,641	0.00%
2022/12/07	58.2	281.18	73	289.89	278.50	-14.8	14,622	-0.10%
2022/12/06	3	311.33	5.1	306.97	304.50	-2.1	14,293	-0.01%
2022/12/05	4	308.63	4.1	309.02	310.50	-0.1	14,155	0.00%
2022/12/02	9.2	292.40	4.1	293.00	295.50	5.1	13,957	0.04%
2022/12/01	21	289.31	46	282.75	286.50	-25	13,977	-0.18%
2022/11/30	7	268.64	2.5	270.39	269.50	4.6	13,656	0.03%
2022/11/29	21	267.69	24	267.65	267.00	-3	13,768	-0.02%
2022/11/28	2.1	267.71	4	270.00	273.00	-1.9	13,889	-0.01%
2022/11/25	45.3	273.41	28.1	274.48	271.00	17.2	14,066	0.12%
2022/11/24	1.1	262.64	3	267.33	270.00	-1.9	13,891	-0.01%
2022/11/23	4	262.63	14.6	262.14	259.00	-10.6	13,814	-0.08%
2022/11/22	6	262.00	5	259.60	262.00	1	13,857	0.01%
2022/11/21	10	261.60	10	262.00	261.00	0	13,867	0.00%
2022/11/18	14	263.75	38	261.16	258.00	-24	13,855	-0.17%
2022/11/17	11	268.50	6	268.83	267.50	5	13,777	0.04%
2022/11/16	16.2	269.21	69	266.96	272.50	-52.8	13,810	-0.38%
2022/11/15	77.6	264.51	13.1	265.86	270.50	64.5	13,909	0.46%
2022/11/14	84	264.94	60.1	264.50	263.00	23.9	13,834	0.17%
2022/11/11	6	256.50	3.2	256.50	256.50	2.8	13,368	0.02%
2022/11/10	2	233.75	3	234.00	233.50	-1	13,309	-0.01%
2022/11/09	28	230.75	53.2	232.37	234.50	-25.2	13,340	-0.19%
2022/11/08	10.3	222.28	4.2	220.96	219.00	6.1	13,260	0.05%
2022/11/07	7	216.21	3	217.33	214.50	4	13,156	0.03%
2022/11/04	14	214.22	14.2	215.27	217.00	-0.2	13,147	0.00%
2022/11/03	13.4	214.93	15.1	215.93	217.00	-1.8	12,958	-0.01%
2022/11/02	1	211.50	27.1	212.39	217.50	-26.1	12,985	-0.20%
2022/11/01	21	209.29	5	210.00	208.50	16	12,849	0.12%
2022/10/31	20	211.98	12.3	212.91	211.50	7.7	12,874	0.06%
2022/10/28	16.3	207.73	36	209.07	208.50	-19.7	12,879	-0.15%
2022/10/27	36	204.01	27	205.59	207.00	9	12,750	0.07%
2022/10/26	91	199.89	76.4	198.99	199.50	14.6	12,741	0.11%
2022/10/25	8.1	208.60	28	209.52	207.00	-19.9	12,665	-0.16%
2022/10/24	45.3	208.17	14.2	207.00	207.50	31.1	12,654	0.25%
2022/10/21	13	200.81	73	203.53	195.00	-60	12,710	-0.47%
2022/10/20	137.3	199.24	73.3	200.17	199.50	64	12,735	0.50%	大買/
2022/10/19	22	207.23	14.4	207.22	205.00	7.7	12,665	0.06%
2022/10/18	16.5	199.24	13.4	200.27	201.00	3.1	12,497	0.02%
2022/10/17	63.7	187.67	61.5	187.28	195.00	2.2	12,474	0.02%
2022/10/14	3	189.67	10	192.00	195.50	-7	12,509	-0.06%
2022/10/13	7	186.40	3	181.83	178.00	4	12,619	0.03%
2022/10/12	7	189.07	8	190.75	189.00	-1	12,571	-0.01%
2022/10/11	9	191.27	13	191.12	187.50	-4	12,616	-0.03%
2022/10/07	12	204.67	9	204.72	204.00	3	12,604	0.02%
2022/10/06	9.5	201.97	13.5	203.28	207.00	-4	12,628	-0.03%
2022/10/05	16	201.97	31	202.81	200.50	-15	12,668	-0.12%
2022/10/04	21	194.36	19	199.03	198.00	2	12,570	0.02%
2022/10/03	19	190.34	5	188.40	188.50	14	12,519	0.11%
2022/09/30	8	182.21	9	184.61	189.00	-1	12,630	-0.01%
2022/09/29	4	190.25	3	187.67	186.00	1	12,684	0.01%
2022/09/28	28	191.14	26	188.90	187.00	2	12,715	0.02%
2022/09/27	4	194.38	5	197.60	200.00	-1	12,759	-0.01%
2022/09/26	8	196.43	23	196.74	193.00	-15	12,737	-0.12%
2022/09/23	5	206.80	9	206.39	205.00	-4	12,722	-0.03%
2022/09/22	18	208.00	14	208.79	207.00	4	12,698	0.03%
2022/09/21	5	216.80	6	216.00	216.00	-1	12,641	-0.01%
2022/09/20	9	219.56	13	218.19	220.50	-4	12,644	-0.03%
2022/09/19	5	222.50	6	223.50	222.00	-1	12,513	-0.01%
2022/09/16	8.1	223.35	2	223.25	221.50	6.1	12,492	0.05%
2022/09/15	3.1	230.02	8	232.25	228.00	-5	12,403	-0.04%
2022/09/14	21	227.81	8	228.69	229.50	13	12,408	0.10%
2022/09/13	6	245.25	5	240.50	240.00	1	12,285	0.01%
2022/09/12	5	248.00	4	247.75	246.50	1	12,262	0.01%
2022/09/08	6	244.17	5	242.60	242.00	1	12,336	0.01%
2022/09/07	10	243.75	14	246.89	242.00	-4	12,397	-0.03%
2022/09/06	3	251.33	4	252.38	250.50	-1	12,319	-0.01%
2022/09/05	2	249.00	2.1	250.24	247.50	-0.1	12,305	0.00%
2022/09/02	12	245.67	14.2	246.56	243.00	-2.2	12,206	-0.02%
2022/09/01	14.1	250.16	6	247.25	244.50	8.1	12,032	0.07%
2022/08/31	3.4	265.23	3	268.17	270.50	0.4	11,794	0.00%
2022/08/30	6	266.83	4	267.63	267.50	2	11,767	0.02%
2022/08/29	6	260.44	56	259.67	266.50	-50	11,715	-0.43%
2022/08/26	6.2	280.24	6.2	281.91	278.00	-0.1	11,605	0.00%
2022/08/25	5.2	275.00	6.1	275.10	276.00	-1	11,562	-0.01%
2022/08/24	4	272.00	3	271.33	270.00	1	11,603	0.01%
2022/08/23	23	277.30	12	281.17	274.00	11	11,453	0.10%
2022/08/22	24	297.63	17.1	296.98	288.00	6.9	11,245	0.06%
2022/08/19	12	285.96	22.3	286.97	295.00	-10.3	10,925	-0.09%
2022/08/18	5.2	272.21	7	274.64	281.50	-1.8	10,763	-0.02%
2022/08/17	4.1	279.21	6	277.67	278.00	-1.9	10,705	-0.02%
2022/08/16	17.7	280.68	15.2	278.53	277.00	2.5	10,591	0.02%
2022/08/15	5.3	277.58	9.6	278.35	282.00	-4.4	10,432	-0.04%
2022/08/12	15	261.37	7.3	259.14	261.50	7.8	10,094	0.08%
2022/08/11	15.8	255.24	6.1	256.06	254.00	9.7	9,930	0.10%
2022/08/10	7	250.29	13	252.00	245.50	-6	9,778	-0.06%
2022/08/09	43	249.52	92.4	249.68	249.00	-49.4	9,654	-0.51%
2022/08/08	67.1	245.88	4.3	243.44	246.50	62.8	9,525	0.66%
2022/08/05	3.9	244.81	4	244.00	244.00	-0.2	9,468	0.00%
2022/08/04	44	234.67	40	232.96	234.50	4	9,353	0.04%
2022/08/03	14	235.11	13	233.96	234.00	1	9,176	0.01%
2022/08/02	15.1	233.97	16	235.78	238.00	-0.9	9,128	-0.01%
2022/08/01	11.1	240.56	12.2	240.43	243.50	-1.1	8,992	-0.01%
2022/07/29	9	243.22	9	242.72	240.50	0	8,840	0.00%
2022/07/28	27.8	247.84	16	251.53	238.50	11.8	8,673	0.14%
2022/07/27	43.2	259.41	56.1	258.92	263.50	-12.9	8,248	-0.16%
2022/07/26	15.3	262.77	12	260.29	254.50	3.3	7,993	0.04%
2022/07/25	14	279.66	4.2	274.05	272.00	9.8	7,811	0.13%
2022/07/22	32.2	283.13	22.7	282.45	278.50	9.5	7,679	0.12%
2022/07/21	37.3	274.89	14.6	278.25	282.00	22.7	7,498	0.30%
2022/07/20	14.3	264.77	6.5	263.74	266.50	7.8	7,230	0.11%
2022/07/19	14.1	255.43	20.1	255.29	253.00	-6.1	7,063	-0.09%
2022/07/18	18.1	260.62	14.4	261.47	259.00	3.7	7,012	0.05%
2022/07/15	7.4	248.61	6	249.92	253.50	1.4	6,872	0.02%
2022/07/14	4	238.38	5	244.30	247.00	-1	6,744	-0.01%
2022/07/13	13.8	250.83	10.4	246.14	242.00	3.4	6,583	0.05%
2022/07/12	12.4	239.87	47.1	239.56	238.50	-34.7	6,465	-0.54%
2022/07/11	22.1	250.54	10	252.40	248.50	12.1	6,373	0.19%
2022/07/08	49.9	263.80	24.1	259.40	262.00	25.8	6,216	0.42%
2022/07/07	17.2	246.01	11	246.59	251.50	6.2	5,992	0.10%
2022/07/06	5	245.50	5	247.60	243.00	0	5,833	0.00%
2022/07/05	35	247.90	33.5	245.22	247.00	1.5	5,761	0.03%
2022/07/04	7.4	250.97	7	247.07	244.00	0.4	5,570	0.01%
2022/07/01	3	255.67	3	251.67	244.00	0	5,428	0.00%
2022/06/30	6	266.83	6	262.25	260.50	0	5,294	0.00%
2022/06/29	2.1	276.56	3	274.00	273.50	-0.9	5,213	-0.02%
2022/06/28	6	297.33	5	290.40	289.50	1	5,134	0.02%
2022/06/27	0	0.00	4.4	305.74	312.50	-4.4	5,099	-0.09%
2022/06/24	2.4	290.87	2	288.75	284.50	0.4	5,038	0.01%
2022/06/23	5	293.10	4	290.50	286.50	1	4,981	0.02%
2022/06/22	6	299.67	3	293.50	294.00	3	4,931	0.06%
2022/06/21	2.1	308.04	2	312.00	314.00	0.1	4,846	0.00%
2022/06/20	6	309.65	6	305.17	299.00	0	4,812	0.00%
2022/06/17	4	313.88	4	314.38	316.00	0	4,736	0.00%
2022/06/16	2.1	316.16	2	326.50	316.00	0.1	4,613	0.00%
2022/06/15	3	331.34	3	327.67	329.50	0	4,489	0.00%
2022/06/14	2	342.00	1	340.50	343.00	1	4,421	0.02%
2022/06/13	2	345.01	2	345.50	345.00	0	4,377	0.00%
2022/06/10	0.1	361.00	2	363.25	365.00	-1.9	4,379	-0.04%
2022/06/08	0	0.00	1	366.00	365.00	-1	4,333	-0.02%
2022/06/07	0	0.00	1	368.00	367.50	-1	4,335	-0.02%
2022/06/02	1	366.50	0	0.00	372.00	1	4,373	0.02%
2022/06/01	2	371.00	2	381.94	371.00	0	4,385	0.00%
2022/05/31	1	392.98	0	0.00	394.50	1	4,295	0.02%
2022/05/27	1	372.50	1	376.50	376.50	0	4,282	0.00%
2022/05/26	3	371.48	4	378.25	368.00	-1	4,372	-0.02%
2022/05/25	14.1	373.45	12	376.63	381.00	2.1	4,314	0.05%
2022/05/24	3	380.18	3	382.33	380.00	0	4,219	0.00%
2022/05/19	0	402.25	0	0.00	407.50	0	4,241	0.00%
2022/05/16	0	0.00	0	405.50	401.00	0	4,301	0.00%
2022/05/11	0	396.50	0	0.00	391.00	0	4,229	0.00%
2022/05/09	0	0.00	1	395.00	395.00	-1	4,273	-0.02%
2022/05/05	2	418.00	0.1	415.00	418.00	1.9	4,332	0.04%
2022/04/28	0.1	399.00	0	0.00	395.00	0.1	4,424	0.00%
2022/04/27	1	408.00	4	399.25	409.00	-3	4,415	-0.07%
2022/04/26	2	410.00	2	409.75	406.00	0	4,382	0.00%
2022/04/25	0.1	416.00	0	0.00	406.50	0.1	4,401	0.00%
2022/04/22	1.1	436.77	0	0.00	434.50	1.1	4,379	0.03%
2022/04/21	0.1	460.00	0	0.00	462.50	0.1	4,380	0.00%
2022/04/20	2	456.25	2	458.25	458.50	0	4,406	0.00%
2022/04/19	1	450.00	1	452.50	449.00	0	4,421	0.00%
2022/04/12	2	458.75	2	452.75	454.00	0	4,575	0.00%
2022/04/11	4	480.00	0	0.00	455.00	4	4,551	0.09%
2022/04/08	1	505.00	1	498.00	498.00	0	4,520	0.00%
2022/04/07	1	509.00	0	0.00	509.00	1	4,488	0.02%
2022/04/01	1	522.00	1	519.00	526.00	0	4,428	0.00%
2022/03/30	2	540.00	1	539.00	537.00	1	4,433	0.02%
2022/03/29	0	0.00	2	521.00	522.00	-2	4,437	-0.05%
2022/03/25	0	0.00	4	521.00	518.00	-4	4,437	-0.09%
2022/03/23	0	0.00	1	520.00	514.00	-1	4,439	-0.02%
2022/03/22	0	0.00	1	494.50	490.00	-1	4,435	-0.02%
2022/03/17	1	485.50	1	488.50	489.50	0	4,508	0.00%
2022/03/15	1	454.00	1	463.50	458.50	0	4,464	0.00%
2022/03/11	3	493.33	3	492.67	489.00	0	4,433	0.00%
2022/03/10	0.1	502.00	0	0.00	498.50	0.1	4,467	0.00%
2022/03/09	1	489.00	0	0.00	486.50	1	4,471	0.02%
2022/03/08	0.2	482.71	2.1	477.61	475.50	-1.9	4,524	-0.04%
2022/03/07	4.1	517.20	2	498.75	494.50	2.1	4,516	0.05%
2022/03/04	1	542.00	1	547.00	547.00	0	4,550	0.00%
2022/03/03	2	557.00	2	559.00	535.00	0	4,564	0.00%
2022/03/01	23	541.09	10	548.30	539.00	13	4,670	0.28%
2022/02/25	9.1	528.54	2	531.00	524.00	7.1	4,634	0.15%
2022/02/24	2	515.50	0.1	530.00	512.00	1.9	4,608	0.04%
2022/02/22	1.1	526.82	0	0.00	521.00	1.1	4,598	0.02%
2022/02/21	5	540.00	3	533.00	533.00	2	4,628	0.04%
2022/02/18	2	531.00	2.1	533.19	536.00	-0.1	4,626	0.00%
2022/02/17	1	527.00	2	525.00	525.00	-1	4,648	-0.02%
2022/02/16	5	529.00	3	529.00	528.00	2	4,739	0.04%
2022/02/15	8	506.00	9	508.33	502.00	-1	4,807	-0.02%
2022/02/14	2	502.00	1	498.00	496.00	1	4,926	0.02%
2022/02/11	1	515.00	2	519.00	514.00	-1	5,001	-0.02%
2022/02/09	1	513.00	0.2	527.00	526.00	0.9	5,105	0.02%
2022/02/08	0.2	508.00	1	493.50	506.00	-0.9	5,149	-0.02%
2022/01/25	1	483.00	1	479.50	477.00	0	5,410	0.00%
2022/01/24	0	0.00	1	488.50	496.00	-1	5,518	-0.02%
2022/01/21	0	0.00	0.1	506.00	490.50	-0.1	5,596	0.00%
2022/01/20	2	518.00	2	515.50	526.00	0	5,627	0.00%
2022/01/19	2	524.00	1	529.00	519.00	1	5,821	0.02%
2022/01/18	2	527.04	1	545.00	545.00	1	5,860	0.02%
2022/01/17	1	525.00	1	528.00	528.00	0	5,876	0.00%
2022/01/14	0	0.00	1	505.00	514.00	-1	5,944	-0.02%
2022/01/13	1	515.11	4	514.25	520.00	-3	6,018	-0.05%
2022/01/12	1	505.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	2	509.00	3	512.33	509.00	-1	6,285	-0.02%
2022/01/10	3.1	524.29	1	541.00	517.00	2.1	6,323	0.03%
2022/01/07	1	561.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	3.1	580.91	3	586.00	573.00	0.1	6,406	0.00%
2022/01/05	0	588.00	0	0.00	589.00	0	6,501	0.00%
2022/01/04	0	587.00	0	0.00	585.00	0	6,518	0.00%
2022/01/03	1	591.00	1	586.00	583.00	0	6,579	0.00%
2021/12/30	0	0.00	0.1	572.00	572.00	-0.1	6,628	0.00%
2021/12/23	4	583.00	9	578.67	573.00	-5	7,209	-0.07%
2021/12/22	8	573.00	2	572.00	571.00	6	7,317	0.08%
2021/12/17	0	575.00	0	0.00	565.00	0	7,547	0.00%
2021/12/14	2	556.00	8	557.75	556.00	-6	7,611	-0.08%
2021/12/13	0	574.00	0	573.00	574.00	0	7,668	0.00%
2021/12/10	8	571.50	7	574.86	572.00	1	7,717	0.01%
2021/12/08	1	597.00	4	596.50	585.00	-3	7,744	-0.04%
2021/12/07	0	584.00	2.1	588.76	586.00	-2.1	7,757	-0.03%
2021/12/06	4.2	588.19	1	582.00	581.00	3.2	7,771	0.04%
2021/12/03	0	604.00	1.2	604.17	601.00	-1.2	7,856	-0.02%
2021/12/02	1	590.58	0	0.00	590.00	1	7,958	0.01%
2021/12/01	1	612.94	2	615.00	608.00	-1	8,101	-0.01%
2021/11/30	20	624.55	21	619.57	626.00	-1	8,105	-0.01%
2021/11/29	1.3	581.31	0	0.00	584.00	1.3	8,059	0.02%
2021/11/26	1.2	577.17	2	592.50	585.00	-0.8	8,084	-0.01%
2021/11/25	1	579.00	0	0.00	579.00	1	8,020	0.01%
2021/11/24	0	0.00	8	565.75	566.00	-8	8,127	-0.10%
2021/11/23	1	548.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	0	544.00	561.00	0	8,299	0.00%
2021/11/18	3	547.67	0	0.00	548.00	3	8,499	0.04%
2021/11/17	0	0.00	0	561.00	560.00	0	8,526	0.00%
2021/11/16	9	559.11	1	559.00	561.00	8	8,574	0.09%
2021/11/15	3	571.00	3	581.67	562.00	0	8,567	0.00%
2021/11/12	1	581.00	21.2	580.79	574.00	-20.2	8,598	-0.23%
2021/11/11	24.2	572.69	9	565.36	576.00	15.1	8,569	0.18%
2021/11/10	9	547.56	10	545.91	555.00	-1	8,532	-0.01%
2021/11/09	1	541.00	3	547.00	542.00	-2	8,549	-0.02%
2021/11/08	0	0.00	4	540.25	536.00	-4	8,522	-0.05%
2021/11/05	9	546.89	5.2	547.16	558.00	3.9	8,506	0.05%
2021/11/04	7.1	546.69	32	548.06	535.00	-24.9	8,427	-0.30%
2021/11/03	9	516.22	2	516.50	530.00	7	8,376	0.08%
2021/11/02	19.1	528.94	26	533.46	526.00	-7	8,331	-0.08%
2021/11/01	40	511.69	17.1	520.67	514.00	22.9	8,267	0.28%
2021/10/29	3	482.67	2.1	471.38	490.50	0.9	8,313	0.01%
2021/10/28	0	0.00	2	479.50	465.50	-2	8,216	-0.02%
2021/10/27	3	467.33	6.2	463.26	470.50	-3.2	8,151	-0.04%
2021/10/26	0.1	442.00	8	447.13	440.50	-8	7,978	-0.10%
2021/10/25	2	444.00	0.1	443.50	442.00	1.9	8,045	0.02%
2021/10/22	30	439.00	30.1	433.51	440.50	-0.1	8,096	0.00%
2021/10/21	5.1	446.12	5	445.60	430.00	0.1	8,048	0.00%
2021/10/20	1.2	452.04	1	452.50	456.50	0.2	8,036	0.00%
2021/10/19	19	449.87	14.1	433.43	450.50	4.9	7,971	0.06%
2021/10/18	31	418.77	31	413.00	412.00	0	7,845	0.00%
2021/10/15	3.2	412.43	4	412.88	413.50	-0.8	7,803	-0.01%
2021/10/14	1	399.50	1	392.50	392.50	0	7,727	0.00%
2021/10/13	5	399.00	4	395.25	393.00	1	7,675	0.01%
2021/10/12	2	421.75	2	419.75	418.50	0	7,620	0.00%
2021/10/08	2	434.50	2.1	431.27	430.00	-0.1	7,639	0.00%
2021/10/07	2	422.75	3	437.50	431.00	-1	7,595	-0.01%
2021/10/06	1	423.00	2	422.50	407.00	-1	7,534	-0.01%
2021/10/05	23	406.07	23	415.96	425.00	0	7,507	0.00%
2021/10/01	0	0.00	1	430.50	423.00	-1	7,494	-0.01%
2021/09/30	7	435.43	9	431.83	435.00	-2	7,545	-0.03%
2021/09/29	16.3	440.13	9	426.56	419.00	7.3	7,446	0.10%
2021/09/28	7.1	449.49	6	447.83	463.00	1.1	7,375	0.01%
2021/09/27	5	466.10	9	467.50	461.00	-4	7,334	-0.05%
2021/09/24	6	474.08	6.1	470.21	473.00	-0.1	7,293	0.00%
2021/09/23	6	464.50	2	459.59	469.50	4	7,221	0.05%
2021/09/22	6	446.83	6	445.92	443.00	0	7,174	0.00%
2021/09/17	1	452.50	0	0.00	460.00	1	7,178	0.01%
2021/09/16	4	456.50	6	456.50	449.00	-2	7,207	-0.03%
2021/09/15	5	438.00	4	439.50	448.50	1	7,272	0.01%
2021/09/14	1	441.00	2	442.25	444.00	-1	7,355	-0.01%
2021/09/13	1	426.50	0	0.00	434.00	1	7,539	0.01%
2021/09/10	0	0.00	3	426.83	433.00	-3	7,642	-0.04%
2021/09/09	10	418.60	10	414.05	420.50	0	7,689	0.00%
2021/09/08	10	417.80	5	411.00	410.00	5	7,719	0.06%
2021/09/07	25	439.70	16	441.00	438.50	9	7,636	0.12%
2021/09/06	45	441.03	51	435.65	453.50	-6	7,514	-0.08%
2021/09/03	2	419.00	6	423.25	427.00	-4	7,378	-0.05%
2021/09/02	8	422.88	4	429.00	413.00	4	7,455	0.05%
2021/09/01	2	419.25	2	426.75	426.00	0	7,564	0.00%
2021/08/31	2	416.00	37	421.20	421.50	-35	7,632	-0.46%
2021/08/30	49	421.38	30	422.27	420.50	19	7,856	0.24%
2021/08/27	24	409.83	47	395.53	413.00	-23	7,882	-0.29%
2021/08/26	4	383.13	2	390.00	379.50	2	7,929	0.03%
2021/08/25	61	385.25	31	380.74	387.50	30	7,950	0.38%
2021/08/24	8	377.94	7	375.00	369.50	1	7,916	0.01%
2021/08/23	6	383.58	9	383.17	387.00	-3	8,053	-0.04%
2021/08/20	1	368.00	1	360.00	365.00	0	8,070	0.00%
2021/08/18	8	364.13	5	355.53	373.50	3	8,165	0.04%
2021/08/17	12	363.63	7	358.00	352.00	5	8,221	0.06%
2021/08/16	16	371.41	12	372.33	375.50	4	8,285	0.05%
2021/08/13	5	386.30	3	383.00	380.00	2	8,408	0.02%
2021/08/12	4	395.25	4	389.25	400.50	0	8,396	0.00%
2021/08/11	1	385.00	0	0.00	385.00	1	8,478	0.01%
2021/08/10	1	404.00	2	399.25	401.00	-1	8,727	-0.01%
2021/08/09	0	0.00	1	406.50	402.50	-1	9,021	-0.01%
2021/08/06	3	408.50	2	411.00	416.00	1	9,206	0.01%
2021/08/05	5	406.30	5	412.40	414.50	0	9,399	0.00%
2021/08/04	37	410.74	38	414.04	396.00	-1	9,662	-0.01%
2021/08/03	3	396.17	1	401.50	405.50	2	9,629	0.02%
2021/07/30	4	412.00	0	0.00	397.00	4	9,818	0.04%
2021/07/29	1	410.50	6.1	409.02	416.00	-5.1	9,932	-0.05%
2021/07/28	7	371.36	14	375.82	383.50	-7	9,954	-0.07%
2021/07/27	2	376.28	2	373.25	375.50	0	10,059	0.00%
2021/07/26	4	390.13	6	392.00	385.50	-2	10,058	-0.02%
2021/07/23	3	402.83	2	406.00	391.50	1	10,051	0.01%
2021/07/22	0	0.00	2	422.25	427.50	-2	10,131	-0.02%
2021/07/21	1	409.00	0	0.00	409.00	1	10,227	0.01%
2021/07/20	0	0.00	1	427.00	418.50	-1	10,396	-0.01%
2021/07/19	3	423.83	0	0.00	420.00	3	10,432	0.03%
2021/07/16	0	0.00	2	435.00	436.00	-2	10,488	-0.02%
2021/07/15	3	422.17	0	0.00	419.50	3	10,505	0.03%
2021/07/14	0	0.00	3	433.17	434.00	-3	10,527	-0.03%
2021/07/13	2	443.00	3	429.83	420.00	-1	10,581	-0.01%
2021/07/12	3	424.83	4	424.75	428.00	-1	10,654	-0.01%
2021/07/09	2	424.49	2	422.25	418.00	0	10,783	0.00%
2021/07/08	98.1	437.27	93	418.42	419.00	5.1	10,861	0.05%
2021/07/07	7	418.21	10	424.20	424.50	-3	10,779	-0.03%
2021/07/06	1	404.00	1	410.00	407.50	0	10,703	0.00%
2021/07/05	3	398.17	3	398.67	406.00	0	10,729	0.00%
2021/07/02	1	381.00	1	387.50	391.50	0	10,733	0.00%
2021/07/01	1	377.50	0	0.00	379.00	1	10,827	0.01%
2021/06/30	1	385.50	0	0.00	389.50	1	10,896	0.01%
2021/06/29	0	0.00	1	391.00	389.00	-1	11,072	-0.01%
2021/06/28	0	0.00	5	386.00	387.50	-5	11,215	-0.04%
2021/06/25	3	402.17	1	396.50	393.00	2	11,430	0.02%
2021/06/24	27	411.17	33	404.27	402.50	-6	11,444	-0.05%
2021/06/23	4	393.63	10	395.90	394.00	-6	11,434	-0.05%
2021/06/22	4	376.38	5	376.10	387.00	-1	11,496	-0.01%
2021/06/21	2	364.00	2	359.00	358.50	0	11,504	0.00%
2021/06/17	2	340.50	4	348.13	354.50	-2	11,625	-0.02%
2021/06/16	2	345.25	9.4	348.16	340.50	-7.4	11,770	-0.06%
2021/06/15	2	346.75	0	0.00	347.00	2	11,979	0.02%
2021/06/11	0.1	345.50	2	348.00	345.50	-2	12,086	-0.02%
2021/06/10	2	351.50	4	364.50	348.50	-2	12,066	-0.02%
2021/06/09	11	352.64	13	356.62	361.50	-2	12,014	-0.02%
2021/06/08	11	357.55	6	354.33	350.00	5	12,086	0.04%
2021/06/07	3	345.67	5	350.30	352.00	-2	12,149	-0.02%
2021/06/04	2	336.00	6	340.00	341.00	-4	12,164	-0.03%
2021/06/03	13	331.04	4	333.88	335.50	9	12,286	0.07%
2021/06/02	1	319.50	50	320.00	319.50	-49	12,406	-0.39%
2021/06/01	4	330.00	0	0.00	326.00	4	12,809	0.03%
2021/05/31	30	336.00	31	332.53	330.50	-1	12,903	-0.01%
2021/05/28	2	316.50	0	0.00	313.00	2	12,973	0.02%
2021/05/27	12	314.46	11	317.55	318.00	1	13,120	0.01%
2021/05/26	53	328.82	12	318.79	318.00	41	13,659	0.30%
2021/05/25	9.4	327.46	9	328.33	323.00	0.4	13,888	0.00%
2021/05/24	10	319.15	6	321.08	322.50	4	14,179	0.03%
2021/05/21	10	313.35	4	307.38	315.00	6	14,241	0.04%
2021/05/20	2	295.50	1	294.00	292.00	1	14,242	0.01%
2021/05/19	5	307.80	0	0.00	303.50	5	14,320	0.03%
2021/05/18	7	306.71	4	313.38	310.00	3	14,420	0.02%
2021/05/17	12	292.83	19	294.05	302.00	-7	14,416	-0.05%
2021/05/14	4	293.88	7	298.57	290.00	-3	14,577	-0.02%
2021/05/13	2	278.50	2	281.00	283.50	0	14,722	0.00%
2021/05/12	30	263.73	34	268.07	268.50	-4	14,720	-0.03%
2021/05/11	5	284.80	3	287.17	279.50	2	14,604	0.01%
2021/05/10	2	309.00	2	313.00	307.00	0	14,629	0.00%
2021/05/07	8	309.13	7	311.14	318.00	1	14,693	0.01%
2021/05/06	12	294.17	14	298.50	305.00	-2	14,811	-0.01%
2021/05/05	11	310.59	9	311.06	289.00	2	14,962	0.01%
2021/05/04	9	302.89	22	304.66	308.00	-13	15,155	-0.09%
2021/05/03	2	304.25	2	304.00	298.50	0	15,361	0.00%
2021/04/29	3	319.67	4	319.63	318.50	-1	15,576	-0.01%
2021/04/28	7	317.00	7	318.43	316.00	0	15,722	0.00%
2021/04/27	13	307.46	4	307.88	307.50	9	15,651	0.06%
2021/04/26	69	308.36	66	307.58	305.50	3	15,604	0.02%
2021/04/23	0	0.00	1	325.00	324.50	-1	15,471	-0.01%
2021/04/22	1	323.00	1	329.00	315.50	0	15,551	0.00%
2021/04/21	4	319.25	1	317.00	316.00	3	15,609	0.02%
2021/04/20	1	317.00	1	321.00	320.50	0	15,797	0.00%
2021/04/19	3	326.67	3	320.67	319.50	0	15,976	0.00%
2021/04/16	5	335.80	4	335.00	332.50	1	16,094	0.01%
2021/04/15	3	329.85	3	322.33	341.50	0	16,156	0.00%
2021/04/14	1	317.00	2.1	315.86	315.50	-1.1	16,343	-0.01%
2021/04/13	1	324.00	1	328.00	320.00	0	16,600	0.00%
2021/04/12	1	324.00	2.1	325.52	323.00	-1.1	17,156	-0.01%
2021/04/09	1	333.50	1	340.00	334.50	0	17,408	0.00%
2021/04/08	0	0.00	3	334.33	332.50	-3	17,517	-0.02%
2021/04/07	12	350.63	12	352.96	340.50	0	17,676	0.00%
2021/04/06	1.1	357.00	3	353.50	351.00	-1.9	17,697	-0.01%
2021/04/01	11	357.77	12	359.17	351.50	-1	17,728	-0.01%
2021/03/31	11	352.55	2	351.00	354.00	9	17,659	0.05%
2021/03/30	37	344.74	43	347.36	356.00	-6	17,607	-0.03%
2021/03/29	0	0.00	2	340.75	332.00	-2	17,594	-0.01%
2021/03/26	8	335.13	4	331.25	335.50	4	17,648	0.02%
2021/03/25	4	328.13	4	343.00	318.00	0	17,696	0.00%
2021/03/24	0	0.00	2	329.50	326.00	-2	17,729	-0.01%
2021/03/23	37	326.85	38	323.05	305.50	-1	17,862	-0.01%
2021/03/22	0	0.00	2	306.50	306.50	-2	17,897	-0.01%
2021/03/19	60	312.50	60	304.17	307.00	0	18,207	0.00%
2021/03/18	1	308.00	2	311.50	312.50	-1	18,415	-0.01%
2021/03/17	0	0.00	2	300.00	299.00	-2	19,046	-0.01%
2021/03/15	8	295.50	10	296.60	296.00	-2	19,156	-0.01%
2021/03/12	4	299.63	4	297.75	292.00	0	19,332	0.00%
2021/03/11	5	287.50	4	287.13	293.00	1	19,290	0.01%
2021/03/10	79	280.61	79	281.43	283.50	0	19,312	0.00%
2021/03/09	20	277.75	21	278.60	273.50	-1	19,378	-0.01%
2021/03/08	30	297.42	28	299.64	279.50	2	19,323	0.01%
2021/03/05	73	285.86	70	284.31	295.00	3	19,253	0.02%
2021/03/04	7	280.71	7	281.79	278.50	0	19,494	0.00%
2021/03/03	1	280.50	0	0.00	280.50	1	20,089	0.00%
2021/03/02	71	297.96	75	296.89	291.00	-4	20,206	-0.02%
2021/02/26	5	305.50	1	300.50	299.00	4	20,621	0.02%
2021/02/25	5	305.20	4	309.63	306.00	1	20,571	0.00%
2021/02/24	3	303.83	9	306.22	295.00	-6	20,482	-0.03%
2021/02/23	6	288.33	3	290.17	286.00	3	20,111	0.01%
2021/02/22	22	296.41	16	296.50	294.50	6	20,077	0.03%
2021/02/19	1	289.00	1	294.00	290.00	0	20,068	0.00%
2021/02/18	129	288.89	151	287.08	288.00	-22	20,471	-0.11%	大買/大賣/
2021/02/17	11	283.18	11	285.05	286.50	0	20,394	0.00%
2021/02/05	6	262.25	6	264.75	265.00	0	20,323	0.00%
2021/02/04	28	248.52	29	251.59	254.00	-1	20,022	0.00%
2021/02/03	27.2	249.04	10	251.50	243.50	17.2	19,998	0.09%
2021/02/02	46	241.73	41	241.51	246.00	5	20,266	0.02%
2021/02/01	23	230.04	27	228.22	233.00	-4	20,194	-0.02%
2021/01/29	1	234.00	2	234.00	226.00	-1	20,282	0.00%
2021/01/28	21	240.26	20	242.00	236.00	1	20,453	0.00%
2021/01/27	71.1	236.47	71	238.70	248.00	0.1	20,900	0.00%
2021/01/26	21	242.21	38	239.82	238.00	-17	20,689	-0.08%
2021/01/25	112	238.37	118	239.07	233.50	-6	20,465	-0.03%	大買/大賣/
2021/01/22	14	238.46	26	241.50	253.50	-12	20,285	-0.06%
2021/01/21	22	224.43	28	226.66	230.50	-6	20,632	-0.03%
2021/01/20	10	220.00	0	0.00	216.50	10	20,912	0.05%
2021/01/19	26	224.40	0	0.00	221.00	26	20,942	0.12%
2021/01/15	1	223.00	1	220.50	219.00	0	21,070	0.00%
2021/01/14	16	220.06	16	221.25	224.00	0	21,183	0.00%
2021/01/13	0	0.00	1	232.00	220.00	-1	21,377	0.00%
2021/01/12	1	215.50	1	220.50	222.00	0	21,255	0.00%
2021/01/11	109	216.92	109	219.63	221.00	0	21,231	0.00%	大買/大賣/
2021/01/08	8	214.50	8	215.88	216.00	0	21,161	0.00%
2021/01/07	5	211.40	3	212.83	212.50	2	21,266	0.01%
2021/01/06	6	210.75	7	212.00	205.50	-1	21,103	0.00%
2021/01/05	135	201.41	136.2	203.87	209.00	-1.2	20,767	-0.01%	大買/大賣/
2021/01/04	1	187.00	4	191.13	200.00	-3	20,315	-0.01%
2020/12/31	0	0.00	4	181.13	182.00	-4	20,417	-0.02%
2020/12/30	1	176.50	3	178.33	178.00	-2	20,352	-0.01%
2020/12/29	0	0.00	3	174.33	175.00	-3	20,296	-0.01%
2020/12/28	3	173.00	2	173.50	173.50	1	20,363	0.00%
2020/12/25	155	169.99	154	168.50	168.50	1	20,484	0.00%	大買/大賣/
2020/12/24	10	172.00	0	0.00	171.50	10	20,704	0.05%
2020/12/23	11	178.14	12	176.75	176.50	-1	21,025	0.00%
2020/12/22	1	171.00	0	0.00	170.00	1	21,244	0.00%
2020/12/21	4	169.75	3	170.00	177.00	1	21,463	0.00%
2020/12/18	3	173.00	1	173.50	173.00	2	21,402	0.01%
2020/12/17	7	175.86	8	176.63	176.50	-1	21,487	0.00%
2020/12/16	6	177.33	4	177.25	176.50	2	21,308	0.01%
2020/12/15	107	183.43	100	180.00	174.50	7	21,169	0.03%	大買/
2020/12/14	72	184.27	74	182.48	186.00	-2	21,176	-0.01%
2020/12/11	25	180.88	20	181.23	173.50	5	21,227	0.02%
2020/12/10	0	0.00	1	176.50	178.00	-1	20,892	0.00%
2020/12/09	2	176.25	3	178.00	177.00	-1	20,964	0.00%
2020/12/08	4	177.50	4	177.13	180.00	0	21,114	0.00%
2020/12/07	1	173.50	2	174.25	172.50	-1	21,181	0.00%
2020/12/04	5	169.40	1	174.00	169.50	4	21,257	0.02%
2020/12/03	8	170.88	2	170.75	172.00	6	21,423	0.03%
2020/12/02	20	177.58	13	178.65	177.50	7	21,593	0.03%
2020/12/01	13	178.77	13	180.50	175.00	0	21,832	0.00%
2020/11/30	13	177.54	12	178.88	181.00	1	22,146	0.00%
2020/11/27	28	169.75	25	169.60	171.00	3	22,106	0.01%
2020/11/26	12	158.17	15	159.67	165.00	-3	21,958	-0.01%
2020/11/25	9	153.28	2	152.00	150.00	7	21,831	0.03%
2020/11/24	7	150.07	6	149.58	152.50	1	21,510	0.00%
2020/11/23	2	141.25	1	139.00	139.00	1	21,122	0.00%
2020/11/20	2	136.50	2	136.50	138.00	0	21,154	0.00%
2020/11/19	1	139.50	1	136.50	136.50	0	21,594	0.00%
2020/11/18	1	140.50	6	142.00	140.50	-5	22,024	-0.02%
2020/11/17	14	141.43	15	139.37	144.00	-1	22,546	0.00%
2020/11/16	2	136.25	3	134.83	134.50	-1	22,619	0.00%
2020/11/13	1	131.50	0	0.00	133.50	1	23,023	0.00%
2020/11/11	6	132.58	15	130.47	130.00	-9	24,230	-0.04%
2020/11/10	31	129.69	19	130.89	131.00	12	24,580	0.05%
2020/11/09	1	129.00	0	0.00	125.50	1	24,922	0.00%
2020/11/06	3	128.67	3	126.67	126.50	0	25,163	0.00%
2020/11/05	5	125.00	5	127.60	127.50	0	25,319	0.00%
2020/11/04	3	122.50	7	125.50	125.50	-4	25,317	-0.02%
2020/11/03	0	0.00	2	118.25	118.00	-2	24,845	-0.01%
2020/11/02	1	116.00	14	116.32	116.50	-13	25,018	-0.05%
2020/10/30	118	114.30	104	114.52	115.50	14	25,649	0.05%	大買/大賣/
2020/10/29	147	111.01	178	111.92	114.50	-31	25,690	-0.12%	大買/大賣/
2020/10/28	23	111.85	23	112.93	111.00	0	25,271	0.00%
2020/10/27	0	0.00	4	120.13	121.00	-4	24,968	-0.02%
2020/10/26	8	119.50	6	120.08	119.00	2	25,251	0.01%
2020/10/23	2	120.00	1	121.00	121.00	1	25,337	0.00%
2020/10/22	6	121.50	1	122.50	121.50	5	25,415	0.02%
2020/10/21	11	126.64	6	132.67	125.50	5	25,266	0.02%
2020/10/20	5	128.30	1	130.00	130.00	4	25,065	0.02%
2020/10/19	4	127.13	2	129.00	126.50	2	25,132	0.01%
2020/10/16	6	128.00	8	127.69	124.50	-2	25,702	-0.01%
2020/10/15	5	128.90	10	129.20	128.00	-5	25,721	-0.02%
2020/10/14	7	126.36	2	126.00	127.50	5	25,500	0.02%
2020/10/12	2	126.00	8	125.38	124.50	-6	25,464	-0.02%
2020/10/08	3	127.33	11	125.05	127.00	-8	25,504	-0.03%
2020/10/07	2	119.75	4	120.00	121.50	-2	25,230	-0.01%
2020/10/06	1	122.00	1	122.00	121.50	0	25,325	0.00%
2020/10/05	3	118.50	2	119.50	119.50	1	25,291	0.00%
2020/09/30	77	115.30	77	117.06	118.00	0	25,190	0.00%
2020/09/29	4	118.25	2	116.00	116.00	2	25,088	0.01%
2020/09/28	1	120.50	2	119.50	120.50	-1	24,889	0.00%
2020/09/25	4	116.13	3	117.50	113.00	1	24,582	0.00%
2020/09/24	3	121.83	3	119.67	119.50	0	24,484	0.00%
2020/09/23	1	127.50	1	127.00	128.00	0	24,310	0.00%
2020/09/22	2	130.00	2	127.25	127.00	0	24,831	0.00%
2020/09/21	3	132.00	0	0.00	130.00	3	24,943	0.01%
2020/09/18	0	0.00	1	134.50	134.50	-1	24,915	0.00%
2020/09/17	3	134.83	7	134.86	136.00	-4	24,892	-0.02%
2020/09/16	24	133.21	16	133.81	133.00	8	24,713	0.03%
2020/09/15	6	130.25	7	130.36	129.50	-1	24,499	0.00%
2020/09/14	4	124.50	3	125.50	125.50	1	24,093	0.00%
2020/09/11	0	0.00	5	122.80	123.00	-5	24,262	-0.02%
2020/09/10	0	0.00	1	126.50	126.00	-1	24,201	0.00%
2020/09/09	0	0.00	1	132.00	132.00	-1	24,286	0.00%
2020/09/08	2	129.50	7	131.57	128.00	-5	24,190	-0.02%
2020/09/07	7	133.21	7	131.43	126.50	0	24,242	0.00%
2020/09/04	13	136.19	3	134.50	136.50	10	24,763	0.04%
2020/09/03	8	137.56	16	137.41	138.00	-8	25,002	-0.03%
2020/09/02	24	133.40	19.1	134.15	131.00	4.9	24,461	0.02%
2020/09/01	1	117.50	5	127.90	132.50	-4	23,928	-0.02%
2020/08/31	3	123.33	2	120.75	120.50	1	23,549	0.00%
2020/08/28	6	125.75	8	124.31	123.00	-2	23,383	-0.01%
2020/08/27	3	131.00	0	0.00	129.00	3	23,254	0.01%
2020/08/26	1	132.50	5	131.80	131.00	-4	23,598	-0.02%
2020/08/25	9	129.72	5	133.60	129.00	4	23,887	0.02%
2020/08/24	7	131.86	3	132.50	132.00	4	23,450	0.02%
2020/08/21	41	138.54	8	135.06	140.50	33	23,067	0.14%
2020/08/20	10	137.45	40	130.79	128.00	-30	22,561	-0.13%
2020/08/19	11	142.50	12	142.96	142.00	-1	22,319	0.00%
2020/08/18	15	138.93	15	139.70	138.50	0	22,087	0.00%
2020/08/17	28	142.89	20	145.58	138.50	8	22,089	0.04%
2020/08/14	5	132.90	9	138.33	144.00	-4	21,462	-0.02%
2020/08/13	14	134.86	5	138.20	131.00	9	21,254	0.04%
2020/08/12	4	125.88	5	127.00	129.00	-1	21,126	0.00%
2020/08/11	4	116.25	3	116.50	117.50	1	20,834	0.00%
2020/08/10	1	120.00	9	117.94	120.00	-8	20,473	-0.04%
2020/08/07	7	115.07	2	115.00	113.50	5	20,183	0.02%
2020/08/06	1	117.50	1	118.50	118.50	0	20,065	0.00%
2020/08/05	100	113.22	7	117.57	116.00	93	19,961	0.47%
2020/08/04	2	106.50	114	105.68	111.50	-112	19,411	-0.58%	大賣/鉅額交易
2020/08/03	0	0.00	3	104.50	101.50	-3	19,281	-0.02%
2020/07/31	12	100.00	11	100.00	100.00	1	19,193	0.01%
2020/07/30	10	96.53	9	98.29	100.00	1	19,020	0.01%
2020/07/28	3	97.67	4	99.00	96.10	-1	18,568	-0.01%
2020/07/24	2	93.45	0	0.00	92.30	2	18,529	0.01%
2020/07/23	2	95.15	2	97.05	96.00	0	18,691	0.00%
2020/07/22	21	97.90	24	95.87	96.50	-3	18,608	-0.02%
2020/07/20	0	0.00	2	80.70	81.70	-2	18,263	-0.01%
2020/07/16	2	81.50	1	82.70	81.80	1	18,413	0.01%
2020/07/14	21	79.84	20	79.00	79.00	1	18,485	0.01%
2020/07/10	21	85.76	26	83.15	82.70	-5	18,846	-0.03%
2020/07/09	26	87.91	20	86.30	86.10	6	19,015	0.03%
2020/07/08	20	87.30	22	88.06	88.10	-2	19,258	-0.01%
2020/07/07	10	86.40	29	87.20	85.40	-19	19,298	-0.10%
2020/07/06	10	86.60	0	0.00	86.50	10	19,317	0.05%
2020/07/03	11	83.81	13	84.38	84.30	-2	19,427	-0.01%
2020/07/02	0	0.00	12	81.60	81.90	-12	19,400	-0.06%
2020/07/01	14	78.67	2	82.70	78.40	12	19,314	0.06%
2020/06/30	19	77.26	22	75.05	79.30	-3	18,858	-0.02%
2020/06/29	2	72.50	8	73.05	72.10	-6	18,765	-0.03%
2020/06/24	0	0.00	8	71.85	72.10	-8	18,843	-0.04%
2020/06/23	9	71.28	2	73.20	70.50	7	19,099	0.04%
2020/06/22	7	71.74	12	72.51	72.50	-5	19,195	-0.03%
2020/06/19	5	69.60	2	69.00	69.60	3	19,083	0.02%
2020/06/18	1.5	69.47	0	0.00	69.40	1.5	19,140	0.01%
2020/06/17	4	67.28	4	67.68	67.80	0	18,947	0.00%
2020/06/16	9	66.41	4	66.95	66.50	5	18,966	0.03%
2020/06/15	5	65.50	8	65.30	63.30	-3	18,702	-0.02%
2020/06/12	1	65.20	5	64.60	65.40	-4	18,726	-0.02%
2020/06/11	17	67.48	11	67.78	65.90	6	18,425	0.03%
2020/06/10	8	62.90	17	63.39	65.30	-9	17,466	-0.05%
2020/06/08	10	59.71	0	0.00	59.50	10	16,932	0.06%
2020/06/05	1	61.10	1	60.40	60.40	0	16,913	0.00%
2020/06/04	0	0.00	1	59.30	59.10	-1	16,812	-0.01%
2020/06/03	3	60.20	0	0.00	59.40	3	16,950	0.02%
2020/06/02	5	60.94	0	0.00	59.70	5	16,883	0.03%
2020/06/01	4	58.08	4	59.13	60.30	0	16,561	0.00%
2020/05/29	0	0.00	5	55.82	56.00	-5	16,149	-0.03%
2020/05/28	0	0.00	2	55.10	55.00	-2	16,444	-0.01%
2020/05/27	5	56.42	1	55.80	56.00	4	16,532	0.02%
2020/05/26	47	56.50	41	56.51	56.20	6	16,481	0.04%
2020/05/25	12	54.69	2	54.60	54.70	10	16,235	0.06%
2020/05/22	1	57.80	1	54.60	54.10	0	16,085	0.00%
2020/05/21	2	59.25	3	59.37	58.70	-1	15,936	-0.01%
2020/05/20	4	59.40	3	57.90	57.80	1	16,305	0.01%
2020/05/19	4	58.78	2	58.95	58.50	2	16,013	0.01%
2020/05/13	0	0.00	1	73.10	72.80	-1	15,197	-0.01%
2020/05/12	1	72.10	0	0.00	71.80	1	15,159	0.01%
2020/05/08	5	69.50	0	0.00	71.30	5	14,939	0.03%
2020/05/07	2	69.85	4	70.70	69.50	-2	14,955	-0.01%
2020/05/06	3	69.70	0	0.00	69.60	3	14,843	0.02%
2020/04/28	3	69.57	3	68.57	70.50	0	14,493	0.00%
2020/04/24	0	0.00	1	67.50	67.50	-1	14,120	-0.01%
2020/04/23	2	69.20	15	66.57	68.10	-13	14,001	-0.09%
2020/04/22	140	64.37	2	64.35	65.40	138	13,543	1.02%	大買/鉅額交易
2020/04/21	30	64.03	31	65.43	64.60	-1	13,417	-0.01%
2020/04/20	63	65.56	70	65.64	65.70	-7	13,386	-0.05%
2020/04/16	2	63.20	130	64.02	65.00	-128	13,214	-0.97%	大賣/鉅額交易
2020/04/15	7	64.47	3	65.03	62.10	4	12,910	0.03%
2020/04/14	1	61.50	0	0.00	62.10	1	12,508	0.01%
2020/04/13	1	57.60	1	57.60	56.50	0	12,269	0.00%
2020/04/09	7	52.06	0	0.00	52.00	7	11,825	0.06%
2020/04/08	0	0.00	1	52.80	53.40	-1	11,714	-0.01%
2020/04/07	2	54.85	1	53.80	53.40	1	11,489	0.01%
2020/04/01	1	54.90	1	53.80	53.80	0	11,126	0.00%
2020/03/31	201	54.99	209	54.28	55.00	-8	10,938	-0.07%	大買/大賣/
2020/03/30	2	51.65	3	52.20	52.40	-1	10,584	-0.01%
2020/03/27	2	50.30	7	50.73	50.40	-5	10,329	-0.05%
2020/03/25	0	0.00	3	42.93	43.65	-3	9,663	-0.03%
2020/03/24	15	40.23	14	40.47	39.70	1	9,510	0.01%
2020/03/23	6	39.55	11	40.05	38.70	-5	9,309	-0.05%
2020/03/20	8	45.49	0	0.00	43.00	8	9,177	0.09%
2020/03/19	0	0.00	5	46.45	42.85	-5	8,913	-0.06%
2020/03/18	6	47.48	1	46.15	47.60	5	8,805	0.06%
2020/03/17	3	44.98	4	44.83	44.70	-1	8,584	-0.01%
2020/03/16	5	46.44	5	46.61	43.70	0	8,501	0.00%
2020/03/13	103	44.20	1	44.55	46.70	102	8,509	1.20%	大買/鉅額交易
2020/03/12	49	49.97	49	52.23	49.00	0	8,368	0.00%
2020/03/11	50	54.10	50	56.50	54.20	0	8,281	0.00%
2020/03/10	23	55.31	121	54.80	56.00	-98	8,218	-1.19%	大賣/
2020/03/09	5	58.60	5	57.20	55.00	0	8,085	0.00%
2020/03/06	3	57.10	21	56.17	57.40	-18	7,895	-0.23%
2020/03/05	7	57.01	7	57.69	56.10	0	7,883	0.00%
2020/03/04	2	56.15	3	55.60	56.20	-1	7,683	-0.01%
2020/03/03	10	56.88	9	56.83	55.50	1	7,573	0.01%
2020/03/02	8	55.29	3	55.20	56.00	5	7,183	0.07%
2020/02/27	0	0.00	1	53.80	53.00	-1	6,883	-0.01%
2020/02/26	2	55.35	6	55.38	55.20	-4	6,724	-0.06%
2020/02/25	5	56.36	4	55.65	55.30	1	6,595	0.02%
2020/02/24	4	55.70	6	55.87	56.90	-2	6,535	-0.03%
2020/02/21	4	52.68	25	53.01	55.80	-21	6,145	-0.34%
2020/02/20	2	50.25	10	50.47	50.80	-8	5,405	-0.15%
2020/02/19	6	48.08	2	48.70	48.55	4	5,207	0.08%
2020/02/14	4	47.50	1	47.40	47.70	3	5,196	0.06%
2020/02/13	15	47.58	8	47.63	47.50	7	5,273	0.13%
2020/02/12	16	46.65	15	46.66	47.00	1	5,269	0.02%
2020/02/11	3	44.15	10	44.92	45.05	-7	5,299	-0.13%
2020/02/10	8	42.25	6	42.36	42.90	2	5,307	0.04%
2020/02/07	6	45.03	6	45.53	44.65	0	5,235	0.00%
2020/02/06	5	44.95	0	0.00	46.00	5	5,311	0.09%
2020/02/04	1	45.20	1	44.40	44.50	0	5,538	0.00%
2020/02/03	15	41.65	15	41.96	42.75	0	5,597	0.00%
2020/01/31	8	43.61	16	43.06	43.80	-8	5,751	-0.14%
2020/01/30	3	45.08	2	45.18	44.85	1	6,035	0.02%
2020/01/20	3	50.40	9	50.08	49.80	-6	6,094	-0.10%
2020/01/17	2	50.00	2	50.50	50.20	0	6,223	0.00%
2020/01/15	1	49.80	0	0.00	49.90	1	7,050	0.01%
2020/01/14	3	50.07	10	50.28	50.20	-7	7,827	-0.09%
2020/01/13	10	48.13	17	48.94	50.00	-7	7,701	-0.09%
2020/01/10	2	45.70	2	45.85	46.75	0	7,519	0.00%
2020/01/09	1	45.55	4	45.90	45.40	-3	7,519	-0.04%
2020/01/08	6	45.42	6	45.52	45.15	0	7,754	0.00%
2020/01/07	8	45.31	6	45.68	45.40	2	7,872	0.03%
2020/01/06	2	45.43	0	0.00	44.55	2	7,947	0.03%
2020/01/03	5	47.02	0	0.00	46.65	5	7,980	0.06%
2020/01/02	3	46.65	5	47.61	47.90	-2	8,196	-0.02%
2019/12/31	3	45.60	2	45.83	45.95	1	8,441	0.01%
2019/12/30	3	46.23	0	0.00	45.90	3	8,587	0.03%
2019/12/27	3	47.10	0	0.00	47.05	3	8,607	0.03%
2019/12/26	1	47.35	1	48.20	47.20	0	8,661	0.00%
2019/12/25	7	47.86	0	0.00	47.95	7	8,780	0.08%
2019/12/24	5	47.62	0	0.00	47.50	5	8,993	0.06%
2019/12/23	1	48.40	0	0.00	47.60	1	9,246	0.01%
2019/12/20	2	49.08	1	49.20	49.00	1	9,397	0.01%
2019/12/18	1	49.05	5	49.35	49.20	-4	9,811	-0.04%
2019/12/17	3	49.65	2	49.60	49.60	1	9,939	0.01%
2019/12/16	2	49.05	0	0.00	49.15	2	10,171	0.02%
2019/12/13	9	47.60	4	48.10	47.85	5	10,535	0.05%
2019/12/12	7	48.93	0	0.00	48.40	7	10,989	0.06%
2019/12/11	1	48.80	1	49.00	48.95	0	11,710	0.00%
2019/12/10	2	48.53	3	49.33	48.50	-1	11,984	-0.01%
2019/12/06	0	0.00	2	51.20	50.70	-2	11,936	-0.02%
2019/12/05	3	49.87	0	0.00	49.90	3	11,961	0.03%
2019/12/04	2	49.85	2	49.80	50.40	0	12,065	0.00%
2019/12/03	15	49.94	4	49.90	50.20	11	12,467	0.09%
2019/12/02	0	0.00	9	48.50	48.60	-9	12,507	-0.07%
2019/11/29	1	51.90	1	51.50	51.20	0	12,596	0.00%
2019/11/28	1	51.90	6	51.97	52.20	-5	12,651	-0.04%
2019/11/27	3	51.33	3	51.60	51.20	0	12,683	0.00%
2019/11/26	10	51.23	8	51.30	51.20	2	12,715	0.02%
2019/11/25	1	51.00	0	0.00	50.70	1	12,732	0.01%
2019/11/22	0	0.00	1	51.80	50.90	-1	12,773	-0.01%
2019/11/21	2	51.25	0	0.00	51.40	2	12,883	0.02%
2019/11/19	1	53.90	1	55.00	54.00	0	12,980	0.00%
2019/11/18	0	0.00	2	54.00	54.50	-2	12,994	-0.02%
2019/11/14	2	53.75	0	0.00	53.00	2	13,072	0.02%
2019/11/13	2	54.50	0	0.00	54.00	2	13,100	0.02%
2019/11/12	7	53.64	14	54.10	55.00	-7	13,217	-0.05%
2019/11/11	4	53.58	3	54.37	52.70	1	13,274	0.01%
2019/11/08	20	54.30	12	54.77	53.60	8	13,208	0.06%
2019/11/07	2	53.30	4	54.25	54.90	-2	13,135	-0.02%
2019/11/05	1	55.40	7	55.03	55.20	-6	13,168	-0.05%
2019/11/04	1	54.60	0	0.00	54.70	1	13,186	0.01%
2019/11/01	1	54.10	1	54.90	54.20	0	13,132	0.00%
2019/10/31	1	55.70	0	0.00	55.40	1	13,108	0.01%
2019/10/30	0	0.00	1	57.00	56.10	-1	13,141	-0.01%
2019/10/29	3	57.47	10	56.38	56.50	-7	12,960	-0.05%
2019/10/28	3	56.93	2	56.95	56.50	1	12,829	0.01%
2019/10/25	3	57.40	5	56.76	56.60	-2	12,785	-0.02%
2019/10/24	6	57.15	6	57.40	57.70	0	12,690	0.00%
2019/10/23	3	55.53	6	56.10	55.30	-3	12,416	-0.02%
2019/10/22	11	55.10	105	53.70	55.90	-94	12,379	-0.76%	大賣/
2019/10/21	2	51.00	41	51.47	50.90	-39	11,771	-0.33%
2019/10/18	19	50.96	15	51.57	51.30	4	11,965	0.03%
2019/10/17	2	51.70	0	0.00	51.20	2	12,250	0.02%
2019/10/16	2	51.65	1	53.20	50.90	1	12,597	0.01%
2019/10/15	3	52.10	3	52.07	51.90	0	12,432	0.00%
2019/10/14	3	50.08	5	50.90	51.00	-2	12,356	-0.02%
2019/10/09	1	48.80	0	0.00	49.00	1	12,257	0.01%
2019/10/08	132	50.53	128	52.34	49.00	4	12,218	0.03%	大買/大賣/
2019/10/07	17	51.78	165	52.00	52.00	-148	12,094	-1.22%	大賣/鉅額交易
2019/10/04	2	50.05	1	50.90	50.40	1	11,927	0.01%
2019/10/03	1	49.15	1	50.00	50.40	0	11,969	0.00%
2019/10/02	15	49.68	15	50.30	50.20	0	11,948	0.00%
2019/10/01	40	49.29	51	49.10	49.35	-11	11,880	-0.09%
2019/09/27	22	49.96	26	50.27	50.60	-4	11,792	-0.03%
2019/09/26	52	50.71	2	51.35	50.00	50	11,732	0.43%
2019/09/25	111	49.61	1	50.40	49.80	110	11,662	0.94%	大買/鉅額交易
2019/09/24	33	50.90	8	50.75	50.20	25	11,747	0.21%
2019/09/23	114	51.51	109	50.18	50.50	5	11,671	0.04%	大買/大賣/
2019/09/20	9	49.27	3	49.07	49.55	6	11,584	0.05%
2019/09/19	28	49.71	17	50.11	49.90	11	11,494	0.10%
2019/09/18	19	49.15	21	49.43	49.85	-2	11,286	-0.02%
2019/09/17	133	47.92	87	48.25	48.80	46	10,971	0.42%	大買/
2019/09/16	55	47.06	9	45.09	47.30	46	10,652	0.43%
2019/09/12	14	42.86	13	42.88	43.80	1	10,271	0.01%
2019/09/11	1	41.50	1	41.35	41.35	0	10,460	0.00%
2019/09/10	6	40.87	5	41.32	41.55	1	10,575	0.01%
2019/09/09	0	0.00	5	41.65	41.05	-5	10,795	-0.05%
2019/09/06	5	42.80	0	0.00	42.10	5	10,828	0.05%
2019/09/05	18	42.67	25	43.02	42.80	-7	10,905	-0.06%
2019/09/04	0	0.00	5	41.95	42.00	-5	11,021	-0.05%
2019/09/03	7	41.92	4	41.83	40.75	3	11,207	0.03%
2019/09/02	2	40.98	4	41.10	41.50	-2	11,119	-0.02%
2019/08/30	3	40.45	8	40.94	40.30	-5	11,103	-0.05%
2019/08/29	0	0.00	5	39.92	39.85	-5	11,137	-0.04%
2019/08/27	8	39.41	3	39.55	38.90	5	11,287	0.04%
2019/08/26	14	39.30	5	39.33	39.00	9	11,364	0.08%
2019/08/23	3	41.78	2	41.65	41.70	1	11,441	0.01%
2019/08/22	0	0.00	6	43.07	42.10	-6	11,611	-0.05%
2019/08/21	2	41.53	1	41.65	41.65	1	11,657	0.01%
2019/08/20	2	41.55	9	41.95	41.30	-7	11,863	-0.06%
2019/08/19	6	41.58	0	0.00	41.45	6	12,021	0.05%
2019/08/16	3	41.68	0	0.00	41.60	3	12,307	0.02%
2019/08/15	17	41.31	23	40.88	41.85	-6	12,377	-0.05%
2019/08/14	12	41.24	12	41.49	41.10	0	12,382	0.00%
2019/08/13	5	40.00	1	40.10	40.20	4	12,351	0.03%
2019/08/12	3	40.28	2	40.58	40.55	1	12,470	0.01%
2019/08/08	5	39.08	6	39.40	39.80	-1	12,449	-0.01%
2019/08/07	9	39.05	1	39.30	38.20	8	12,443	0.06%
2019/08/06	9	37.49	9	38.02	39.75	0	12,402	0.00%
2019/08/05	4	39.46	3	38.68	38.25	1	12,331	0.01%
2019/08/02	0	0.00	5	39.40	40.00	-5	12,357	-0.04%
2019/08/01	3	41.55	2	41.88	40.85	1	12,300	0.01%
2019/07/31	1	42.10	60	42.16	42.50	-59	12,306	-0.48%
2019/07/30	9	42.09	2	43.00	42.00	7	12,355	0.06%
2019/07/29	3	44.58	4	44.84	43.80	-1	12,241	-0.01%
2019/07/26	4	43.81	3	43.93	44.25	1	12,174	0.01%
2019/07/25	2	44.38	1	44.70	44.40	1	12,142	0.01%
2019/07/24	12	43.70	21	43.55	45.00	-9	12,018	-0.07%
2019/07/23	4	41.95	9	41.81	41.75	-5	11,824	-0.04%
2019/07/22	7	41.33	8	41.43	41.70	-1	11,745	-0.01%
2019/07/19	21	40.87	21	41.05	41.00	0	11,591	0.00%
2019/07/18	83	40.94	89	40.39	39.80	-6	11,394	-0.05%
2019/07/17	9	39.50	31	40.01	39.25	-22	11,135	-0.20%
2019/07/16	3	39.83	2	40.20	39.65	1	11,312	0.01%
2019/07/15	4	39.04	4	39.16	39.50	0	11,537	0.00%
2019/07/12	1	39.75	2	39.63	39.60	-1	11,601	-0.01%
2019/07/11	14	39.80	14	39.73	39.70	0	11,686	0.00%
2019/07/10	8	38.62	1	38.60	38.65	7	11,659	0.06%
2019/07/09	33	37.97	0	0.00	37.60	33	11,532	0.29%
2019/07/08	2	40.40	0	0.00	40.40	2	11,434	0.02%
2019/07/03	1	41.65	1	41.65	41.65	0	11,665	0.00%
2019/07/02	2	43.45	3	43.83	43.15	-1	11,684	-0.01%
2019/07/01	2	43.25	13	43.08	43.25	-11	11,679	-0.09%
2019/06/28	15	39.56	14	39.53	39.35	1	11,664	0.01%
2019/06/27	8	39.87	10	39.71	39.55	-2	11,856	-0.02%
2019/06/26	8	38.71	9	38.49	38.75	-1	11,962	-0.01%
2019/06/25	4	38.89	1	39.25	38.50	3	12,158	0.02%
2019/06/24	2	38.60	2	38.55	39.10	0	12,282	0.00%
2019/06/21	4	39.14	3	39.42	38.20	1	12,487	0.01%
2019/06/20	32	38.71	36	38.99	38.70	-4	12,545	-0.03%
2019/06/19	30	38.47	34	38.86	39.35	-4	12,462	-0.03%
2019/06/18	2	35.90	3	36.95	36.15	-1	12,064	-0.01%
2019/06/17	7	37.39	4	37.69	36.95	3	12,255	0.02%
2019/06/14	10	36.55	1	37.50	36.50	9	12,161	0.07%
2019/06/13	60	37.02	18	37.99	37.35	42	12,247	0.34%
2019/06/12	173	37.67	178	37.85	37.75	-5	12,018	-0.04%	大買/大賣/
2019/06/11	21	35.39	127	35.29	37.50	-106	11,473	-0.92%	大賣/鉅額交易
2019/06/10	123	33.89	2	33.18	34.10	121	11,177	1.08%	大買/鉅額交易
2019/06/06	0	0.00	1	31.75	31.55	-1	11,061	-0.01%
2019/06/05	2	33.10	15.1	33.39	32.65	-13.1	10,990	-0.12%
2019/06/04	19	32.75	2	33.10	32.55	17	10,954	0.16%
2019/06/03	5	32.05	0	0.00	32.05	5	10,845	0.05%
2019/05/31	1	32.40	0	0.00	32.70	1	10,794	0.01%
2019/05/28	1	30.10	1	30.75	30.35	0	10,470	0.00%
2019/05/27	0	0.00	1	30.15	29.80	-1	10,423	-0.01%
2019/05/24	11	31.37	10	31.50	31.25	1	10,197	0.01%
2019/05/23	2	32.48	1	33.00	32.75	1	9,939	0.01%
2019/05/22	1	37.95	0	0.00	36.05	1	9,712	0.01%
2019/05/21	1	37.50	2	37.55	38.00	-1	9,665	-0.01%
2019/05/17	1	40.80	0	0.00	40.60	1	9,478	0.01%
2019/05/15	3	47.15	3	46.25	46.80	0	9,431	0.00%
2019/05/14	1	43.65	0	0.00	43.50	1	9,402	0.01%
2019/05/13	1	44.95	0	0.00	45.00	1	9,449	0.01%
2019/05/10	1	46.75	0	0.00	45.30	1	9,480	0.01%
2019/05/09	1	48.30	0	0.00	46.10	1	9,432	0.01%
2019/05/07	1	45.00	2	45.50	47.50	-1	9,300	-0.01%
2019/05/03	1	46.70	1	47.20	46.90	0	9,220	0.00%
2019/05/02	0	0.00	2	46.25	46.50	-2	9,231	-0.02%
2019/04/22	1	53.10	0	0.00	53.80	1	9,309	0.01%
2019/04/19	0	0.00	2	50.40	52.00	-2	9,170	-0.02%
2019/04/18	6	48.84	5	48.95	48.15	1	8,936	0.01%
2019/04/17	1	48.35	3	47.50	48.55	-2	8,983	-0.02%
2019/04/16	1	47.90	0	0.00	48.00	1	8,901	0.01%
2019/04/15	0	0.00	1	47.50	47.05	-1	8,857	-0.01%
2019/04/12	3	46.83	0	0.00	46.35	3	8,939	0.03%
2019/04/11	4	47.51	1	47.80	46.90	3	8,970	0.03%
2019/04/10	1	47.80	2	47.15	47.95	-1	8,944	-0.01%
2019/04/09	6	48.70	0	0.00	46.55	6	8,890	0.07%
2019/04/08	2	49.75	0	0.00	51.10	2	8,932	0.02%
2019/04/03	3	48.35	0	0.00	49.20	3	8,974	0.03%
2019/04/01	4	46.00	0	0.00	45.00	4	8,933	0.04%
2019/03/29	0	0.00	12	45.74	46.60	-12	8,711	-0.14%
2019/03/28	10	45.76	0	0.00	45.80	10	8,632	0.12%
2019/03/27	0	0.00	2	43.53	44.00	-2	8,607	-0.02%
2019/03/25	0	0.00	1	42.40	43.35	-1	8,492	-0.01%
2019/03/22	3	42.60	1	43.50	44.20	2	8,623	0.02%
2019/03/21	4	42.46	1	42.40	42.15	3	8,721	0.03%
2019/03/20	20	41.00	21	41.21	42.00	-1	8,977	-0.01%
2019/03/18	5	37.97	14	38.75	39.30	-9	9,650	-0.09%
2019/03/15	1	37.45	1	37.40	37.25	0	10,059	0.00%
2019/03/14	2	36.85	1	37.05	36.90	1	10,311	0.01%
2019/03/13	0	0.00	2	36.55	36.30	-2	10,443	-0.02%
2019/03/12	1	36.70	0	0.00	36.30	1	10,691	0.01%
2019/03/11	9	36.77	0	0.00	36.70	9	11,032	0.08%
2019/03/08	1	36.35	0	0.00	36.30	1	11,377	0.01%
2019/03/05	0	0.00	3	38.53	38.15	-3	12,156	-0.02%
2019/03/04	6	37.89	7	38.11	38.70	-1	12,150	-0.01%
2019/02/27	2	37.68	0	0.00	37.75	2	12,186	0.02%
2019/02/26	2	38.40	3	38.57	38.50	-1	12,076	-0.01%
2019/02/25	3	37.03	0	0.00	36.80	3	11,876	0.03%
2019/02/20	2	39.05	2	38.80	37.90	0	11,865	0.00%
2019/02/19	0	0.00	1	37.50	38.30	-1	11,809	-0.01%
2019/02/12	1	38.60	0	0.00	39.00	1	12,034	0.01%
2019/02/11	0	0.00	1	37.10	37.25	-1	12,048	-0.01%
2019/01/28	0	0.00	2	36.40	36.20	-2	12,095	-0.02%
2019/01/22	1	34.90	0	0.00	35.20	1	11,962	0.01%
2019/01/18	8	36.18	6	36.41	36.75	2	11,812	0.02%
2019/01/17	9	35.60	226	35.56	35.55	-217	11,648	-1.86%	大賣/鉅額交易
2019/01/16	0	0.00	2	34.65	34.65	-2	11,481	-0.02%
2019/01/14	0	0.00	8	34.29	34.30	-8	11,431	-0.07%
2019/01/11	4	33.58	0	0.00	33.25	4	11,357	0.04%
2019/01/10	0	0.00	8	34.00	34.45	-8	11,243	-0.07%
2019/01/09	2	34.73	1	34.15	33.50	1	11,212	0.01%
2019/01/08	1	34.80	0	0.00	35.20	1	11,047	0.01%
2019/01/07	8	34.70	1	35.05	34.70	7	10,995	0.06%
2019/01/04	1	33.70	0	0.00	33.50	1	10,953	0.01%
2019/01/02	0	0.00	1	34.10	34.10	-1	10,824	-0.01%
2018/12/28	1	33.80	0	0.00	33.80	1	10,841	0.01%
2018/12/26	0	0.00	5	35.00	32.80	-5	10,677	-0.05%
2018/12/25	2	35.80	0	0.00	35.15	2	10,571	0.02%
2018/12/24	4	36.25	5	36.50	37.45	-1	10,361	-0.01%
2018/12/21	3	35.35	3	35.60	36.30	0	10,278	0.00%
2018/12/18	15	36.51	16	36.39	36.30	-1	9,811	-0.01%
2018/12/17	13	36.48	2	36.70	37.35	11	9,706	0.11%
2018/12/14	0	0.00	10	37.14	37.20	-10	9,423	-0.11%
2018/12/13	6	38.34	4	38.73	37.75	2	9,117	0.02%
2018/12/12	106	40.54	1,603	41.75	39.65	-1,497	8,849	-16.92%	大買/大賣/鉅額交易
2018/12/11	1,500	40.00	0	0.00	40.00	1,500	8,632	17.38%	大買/鉅額交易
2018/12/07	4	33.90	4	34.35	35.75	0	8,035	0.00%
2018/12/05	5	34.78	0	0.00	34.50	5	7,775	0.06%
2018/12/04	1	34.00	0	0.00	34.15	1	7,604	0.01%
2018/12/03	0	0.00	6	33.38	33.45	-6	7,323	-0.08%
2018/11/30	6	30.67	0	0.00	30.45	6	7,115	0.08%
2018/11/28	0	0.00	2	31.50	31.15	-2	6,655	-0.03%
2018/11/27	2	30.33	0	0.00	30.20	2	6,545	0.03%
2018/11/26	0	0.00	2	30.00	30.00	-2	6,477	-0.03%
2018/11/20	0	0.00	1	30.80	30.15	-1	6,230	-0.02%
2018/11/19	1	30.55	0	0.00	31.00	1	6,184	0.02%
2018/11/16	1	31.85	2	32.50	32.00	-1	6,094	-0.02%
2018/11/15	2	32.58	1	33.10	32.60	1	6,026	0.02%
2018/11/14	4	32.45	4	33.03	32.90	0	5,900	0.00%
2018/11/13	0	0.00	1	30.65	31.10	-1	5,631	-0.02%
2018/11/09	1	29.00	0	0.00	29.30	1	5,449	0.02%
2018/10/29	0	0.00	2	25.75	25.25	-2	5,216	-0.04%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/01	0	0.00	1	29.95	30.10	-1	4,069	-0.02%
2018/09/28	1	29.40	0	0.00	30.05	1	4,025	0.02%
2018/09/25	0	0.00	1	31.50	31.50	-1	3,757	-0.03%
2018/09/21	0	0.00	1.1	31.62	31.15	-1.1	3,712	-0.03%
2018/09/19	1	33.25	7	33.20	32.90	-6	3,554	-0.17%
2018/09/18	7	33.57	5	33.35	33.00	2	3,551	0.06%
2018/09/17	14	35.00	6	35.38	34.30	8	3,421	0.23%
2018/09/14	3	33.55	3	33.95	34.00	0	3,060	0.00%
2018/09/12	0	0.00	16	31.21	31.15	-16	2,380	-0.67%
2018/09/11	16	31.30	0	0.00	31.30	16	2,317	0.69%
2018/09/10	0	0.00	4.2	31.73	31.35	-4.2	2,210	-0.19%
2018/09/05	0	0.00	1	31.25	32.50	-1	1,849	-0.05%
2018/08/17	1	30.20	0	0.00	29.30	1	1,438	0.07%
2018/08/15	1	29.60	2	30.28	30.20	-1	1,407	-0.07%
2018/08/14	1	29.80	0	0.00	29.80	1	1,355	0.07%
2018/08/09	0	0.00	2	28.70	28.25	-2	1,210	-0.17%
2018/08/08	2	28.25	0	0.00	28.20	2	1,163	0.17%
2018/07/26	0	0.00	5	26.95	26.80	-5	1,164	-0.43%
2018/07/20	5	26.55	0	0.00	26.55	5	1,200	0.42%
2018/06/06	3	26.97	3	26.85	26.75	0	2,464	0.00%
2018/05/22	0	0.00	5	25.80	25.70	-5	3,851	-0.13%
2018/05/21	5	25.30	0	0.00	25.35	5	3,850	0.13%
2018/04/23	0	0.00	4	28.45	28.20	-4	3,854	-0.10%
2018/04/02	1	32.80	0	0.00	32.80	1	3,795	0.03%
2018/03/30	0	0.00	2	34.78	33.70	-2	3,724	-0.05%
2018/03/29	2	35.23	2	34.80	35.70	0	3,609	0.00%
2018/03/28	0	0.00	1	32.90	32.60	-1	3,441	-0.03%
2018/03/26	0	0.00	3	31.00	31.00	-3	3,293	-0.09%
2018/03/19	0	0.00	2	31.50	31.50	-2	3,129	-0.06%
2018/03/14	0	0.00	14	32.55	33.00	-14	2,939	-0.48%
2018/03/13	14	33.90	0	0.00	33.90	14	2,857	0.49%
2018/03/12	4	32.91	4	32.34	34.50	0	2,799	0.00%
2018/03/09	2	33.45	4	34.10	34.40	-2	2,570	-0.08%
2018/03/08	7	32.62	5	33.40	34.30	2	2,367	0.08%
2018/03/07	0	0.00	1	33.20	31.90	-1	2,037	-0.05%
2018/03/06	6	33.31	0	0.00	33.20	6	1,914	0.31%
2018/03/05	0	0.00	7	32.01	32.65	-7	1,688	-0.41%
2018/03/01	0	0.00	2	29.60	30.40	-2	1,289	-0.16%
2018/02/26	2	27.30	0	0.00	27.80	2	1,165	0.17%
2018/02/23	2	27.25	0	0.00	27.30	2	1,141	0.18%
2018/02/06	2	26.60	0	0.00	25.40	2	1,152	0.17%
2018/01/26	0	0.00	3	25.90	26.05	-3	1,262	-0.24%
2018/01/25	3	26.03	0	0.00	25.90	3	1,277	0.23%