南電 (8046)-永全券商分點個股進出

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
186.0
漲跌
▲1.0
漲幅
+0.54%
成交量
1,734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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/07	2	183.50	0	0.00	186.00	2	2,866	0.07%
2024/05/06	0	0.00	1	181.00	185.00	-1	2,875	-0.03%
2024/05/03	1	185.50	0	0.00	184.50	1	2,850	0.04%
2024/04/30	1	188.00	0	0.00	187.00	1	2,855	0.04%
2024/04/26	1	187.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	4	188.63	2	188.50	188.00	2	2,880	0.07%
2024/04/24	1	190.00	9	192.44	194.50	-8	2,849	-0.28%
2024/04/23	4	182.50	2	182.00	185.00	2	2,742	0.07%
2024/04/22	1	178.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	1	174.50	9	172.61	171.50	-8	2,634	-0.30%
2024/04/18	1	182.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1	183.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	1	187.00	0	0.00	185.00	1	2,493	0.04%
2024/04/15	4	192.38	0	0.00	190.50	4	2,500	0.16%
2024/04/12	2	201.25	0	0.00	199.00	2	2,528	0.08%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/03	1	207.50	0	0.00	209.00	1	2,805	0.04%
2024/04/02	0	0.00	5	207.00	208.00	-5	2,809	-0.18%
2024/04/01	0	0.00	8	207.50	209.50	-8	2,812	-0.28%
2024/03/29	1	199.00	0	0.00	200.50	1	2,785	0.04%
2024/03/28	14	199.07	0	0.00	198.00	14	2,778	0.50%
2024/03/27	7	203.07	0	0.00	202.00	7	2,823	0.25%
2024/03/21	0	0.00	2	213.00	212.00	-2	3,036	-0.07%
2024/03/20	1	211.00	1	212.00	212.50	0	3,096	0.00%
2024/03/15	1	201.00	0	0.00	202.00	1	3,110	0.03%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/08	0	0.00	2	208.25	206.50	-2	3,322	-0.06%
2024/03/07	0	0.00	0.4	204.00	203.50	-0.4	3,378	-0.01%
2024/03/06	5	206.50	2	206.00	206.00	3	3,388	0.09%
2024/03/05	2	211.50	0	0.00	210.00	2	3,400	0.06%
2024/03/04	2	208.50	0	0.00	209.00	2	3,442	0.06%
2024/03/01	0.1	212.00	0	0.00	210.50	0.1	3,459	0.00%
2024/02/29	4	208.50	1	211.50	211.50	3	3,458	0.09%
2024/02/26	1	221.00	0	0.00	221.00	1	3,357	0.03%
2024/02/22	1	224.50	0	0.00	225.00	1	3,425	0.03%
2024/02/19	8	230.56	1	230.50	230.50	7	3,454	0.20%
2024/02/05	2	225.00	1	226.00	225.50	1	3,451	0.03%
2024/02/02	1	227.00	0	0.00	227.50	1	3,491	0.03%
2024/01/29	1	227.50	1	228.00	228.00	0	3,628	0.00%
2024/01/25	0	0.00	2	225.50	224.50	-2	3,778	-0.05%
2024/01/22	1	225.00	0	0.00	225.00	1	3,827	0.03%
2024/01/19	1	221.00	1	223.50	221.50	0	3,865	0.00%
2024/01/18	3	218.83	0	0.00	216.50	3	3,906	0.08%
2024/01/17	1	222.00	0	0.00	218.50	1	3,917	0.03%
2024/01/16	1	223.50	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1	225.00	0	0.00	224.00	1	3,890	0.03%
2024/01/05	1	228.00	0	0.00	227.00	1	3,914	0.03%
2024/01/04	11	237.64	10	231.00	231.00	1	3,860	0.03%
2024/01/03	1	245.00	1	243.00	243.00	0	3,772	0.00%
2024/01/02	2	250.00	0	0.00	250.00	2	3,822	0.05%
2023/12/27	1	249.00	0	0.00	250.00	1	3,836	0.03%
2023/12/19	3	245.50	0	0.00	244.50	3	3,977	0.08%
2023/12/15	0	0.00	1	251.50	252.50	-1	4,052	-0.02%
2023/12/13	1	248.00	0	0.00	250.00	1	4,157	0.02%
2023/12/12	13	249.77	0	0.00	248.00	13	4,381	0.30%
2023/12/05	0	0.00	2	249.25	252.50	-2	4,476	-0.04%
2023/12/01	1	244.50	1	248.00	249.50	0	4,269	0.00%
2023/11/30	0.2	248.50	0	0.00	248.00	0.2	4,251	0.00%
2023/11/29	1	245.00	1	250.00	251.00	0	4,252	0.00%
2023/11/28	2	244.50	1	244.00	245.00	1	4,208	0.02%
2023/11/27	0	0.00	3	238.67	239.00	-3	4,170	-0.07%
2023/11/24	1	238.50	0	0.00	238.00	1	4,195	0.02%
2023/11/22	4	238.13	1	241.00	237.00	3	4,265	0.07%
2023/11/21	0	0.00	1	243.00	242.50	-1	4,264	-0.02%
2023/11/17	2	237.00	0	0.00	237.00	2	4,269	0.05%
2023/11/16	0	0.00	1	238.50	238.50	-1	4,271	-0.02%
2023/11/15	2	236.75	2	237.00	235.50	0	4,240	0.00%
2023/11/13	1	232.50	1	231.00	230.50	0	4,221	0.00%
2023/11/09	1	228.00	0	0.00	227.50	1	4,200	0.02%
2023/11/07	0	0.00	2	233.00	232.50	-2	4,181	-0.05%
2023/11/03	10	234.80	8	232.50	232.50	2	4,199	0.05%
2023/10/31	0	0.00	1	239.00	236.00	-1	4,181	-0.02%
2023/10/30	0	0.00	0.1	233.00	232.00	-0.1	4,263	0.00%
2023/10/26	0	0.00	1	231.50	229.00	-1	4,322	-0.02%
2023/10/25	1	240.50	0	0.00	238.00	1	4,282	0.02%
2023/10/20	1	236.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	0	0.00	3	242.00	242.50	-3	4,421	-0.07%
2023/10/18	0	0.00	1	250.50	250.50	-1	4,439	-0.02%
2023/10/12	0.1	257.50	0	0.00	256.50	0.1	4,835	0.00%
2023/10/11	0	0.00	2	259.00	260.00	-2	4,923	-0.04%
2023/10/06	34	257.82	31	251.53	251.50	3	5,040	0.06%
2023/10/05	1	261.00	1	261.50	260.50	0	5,050	0.00%
2023/10/04	3	259.50	0	0.00	264.00	3	5,058	0.06%
2023/10/03	2	263.50	0	0.00	262.00	2	5,070	0.04%
2023/10/02	2	268.50	1	270.00	267.50	1	5,179	0.02%
2023/09/28	1	266.00	0	0.00	266.50	1	5,182	0.02%
2023/09/27	1	261.00	0	0.00	265.00	1	5,166	0.02%
2023/09/26	1	263.50	1	265.00	263.00	0	5,193	0.00%
2023/09/25	0.1	266.75	0	0.00	269.00	0.1	5,186	0.00%
2023/09/20	3	267.00	8	261.69	260.50	-5	5,100	-0.10%
2023/09/19	1	272.00	1	271.00	271.00	0	5,047	0.00%
2023/09/15	3	268.00	6	269.17	272.00	-3	4,889	-0.06%
2023/09/12	2	259.00	7	258.64	260.50	-5	4,689	-0.11%
2023/09/11	1	248.50	2	250.75	251.00	-1	4,724	-0.02%
2023/09/08	1	247.00	0	0.00	249.00	1	4,791	0.02%
2023/09/04	0	0.00	13	247.46	250.00	-13	5,054	-0.26%
2023/08/31	3	242.00	0	0.00	241.50	3	5,234	0.06%
2023/08/30	1	244.00	3	244.67	243.00	-2	5,299	-0.04%
2023/08/29	1	242.50	2	244.00	244.00	-1	5,405	-0.02%
2023/08/28	1	239.00	20	237.00	236.50	-19	5,416	-0.35%
2023/08/25	3	232.00	0	0.00	231.00	3	5,489	0.05%
2023/08/24	0	0.00	2	238.75	239.50	-2	5,579	-0.04%
2023/08/23	0	0.00	1	230.50	230.50	-1	5,698	-0.02%
2023/08/22	5	230.50	0	0.00	229.50	5	5,872	0.09%
2023/08/18	11	234.68	11	230.95	231.00	0	6,247	0.00%
2023/08/17	20	233.50	20	236.00	236.50	0	6,326	0.00%
2023/08/16	1	238.00	0	0.00	236.00	1	6,441	0.02%
2023/08/15	3	235.83	0	0.00	236.50	3	6,553	0.05%
2023/08/14	0	0.00	9	231.67	232.00	-9	6,639	-0.14%
2023/08/11	3	238.00	0	0.00	238.50	3	6,726	0.04%
2023/08/10	4	240.38	2	239.50	238.50	2	6,828	0.03%
2023/08/08	4	244.88	0	0.00	245.00	4	6,867	0.06%
2023/08/07	8	251.81	5	250.50	250.50	3	6,877	0.04%
2023/08/04	2	254.00	0	0.00	252.50	2	6,923	0.03%
2023/08/02	1	250.00	21	251.38	251.50	-20	7,040	-0.28%
2023/07/31	4	250.50	6	248.17	248.00	-2	7,135	-0.03%
2023/07/28	11	250.91	10	254.00	254.50	1	7,229	0.01%
2023/07/27	12	253.42	10	250.00	250.00	2	7,271	0.03%
2023/07/26	24	257.73	22	254.50	254.50	2	7,344	0.03%
2023/07/25	10	262.00	10	258.00	258.00	0	7,480	0.00%
2023/07/24	1	263.00	2	264.00	261.50	-1	7,518	-0.01%
2023/07/21	13	260.15	5	258.50	258.00	8	7,599	0.11%
2023/07/19	7	271.57	8	267.00	266.50	-1	7,723	-0.01%
2023/07/18	4	273.25	17	270.97	275.50	-13	7,678	-0.17%
2023/07/17	10	266.50	10	262.50	262.50	0	7,491	0.00%
2023/07/14	6	266.42	6	266.50	266.00	0	7,540	0.00%
2023/07/13	10	265.15	2	267.50	264.50	8	7,468	0.11%
2023/07/12	11	248.45	10	254.00	254.50	1	7,352	0.01%
2023/07/11	22	245.11	20	247.00	247.00	2	7,336	0.03%
2023/07/10	10	246.00	10	243.50	243.50	0	7,441	0.00%
2023/07/07	27	250.74	21	246.62	246.50	6	7,447	0.08%
2023/07/06	11	259.64	11	255.91	255.50	0	7,352	0.00%
2023/07/04	23	263.83	21	262.00	262.00	2	7,334	0.03%
2023/07/03	12	265.75	10	270.00	270.00	2	7,384	0.03%
2023/06/30	33	261.59	30	264.00	264.00	3	7,531	0.04%
2023/06/29	32	263.47	30	262.50	262.50	2	7,637	0.03%
2023/06/28	22.1	268.66	1	268.50	262.00	21.1	7,679	0.27%
2023/06/27	31	271.55	30	268.50	268.50	1	7,779	0.01%
2023/06/26	5	273.00	5	276.50	275.00	0	7,818	0.00%
2023/06/21	20	280.00	20	278.00	278.00	0	8,025	0.00%
2023/06/20	20	277.75	20	282.50	281.50	0	8,127	0.00%
2023/06/19	17	277.94	16	277.94	278.00	1	8,249	0.01%
2023/06/16	11	280.23	0	0.00	279.50	11	8,322	0.13%
2023/06/15	11	281.91	11	281.64	281.00	0	8,296	0.00%
2023/06/14	14	294.18	15	293.53	293.50	-1	8,249	-0.01%
2023/06/13	10	288.25	13	292.38	293.00	-3	8,253	-0.04%
2023/06/12	20	283.88	20	286.00	286.00	0	8,243	0.00%
2023/06/09	22	281.50	20	284.50	284.50	2	8,308	0.02%
2023/06/08	26	284.87	22	281.95	282.00	4	8,401	0.05%
2023/06/07	22	292.34	11	290.14	290.00	11	8,463	0.13%
2023/06/06	1.1	299.32	0	0.00	296.50	1.1	8,514	0.01%
2023/06/05	5	306.00	2	304.75	305.00	3	8,504	0.04%
2023/06/02	1	302.50	2	307.75	308.00	-1	8,495	-0.01%
2023/06/01	2	299.00	2	299.75	298.50	0	8,464	0.00%
2023/05/31	2	301.00	2	303.00	303.00	0	8,667	0.00%
2023/05/30	3	295.50	1	295.00	294.00	2	8,725	0.02%
2023/05/29	1	299.00	2	306.25	302.50	-1	8,686	-0.01%
2023/05/26	0	0.00	1.1	303.10	303.00	-1.1	8,597	-0.01%
2023/05/25	7	302.50	15	299.70	302.50	-8	8,464	-0.09%
2023/05/24	7	289.14	7	288.64	292.00	0	8,223	0.00%
2023/05/23	0	0.00	1	286.50	289.00	-1	8,138	-0.01%
2023/05/22	4	283.00	1	282.00	281.50	3	8,079	0.04%
2023/05/19	0	0.00	4	291.00	293.00	-4	7,965	-0.05%
2023/05/18	3	287.83	4	288.50	285.50	-1	7,929	-0.01%
2023/05/17	2	286.75	0	0.00	286.50	2	7,927	0.03%
2023/05/16	1	288.50	0	0.00	288.50	1	7,854	0.01%
2023/05/15	3	281.00	3	281.00	281.00	0	7,773	0.00%
2023/05/12	1	279.50	2	283.75	287.00	-1	7,789	-0.01%
2023/05/10	4	283.75	0	0.00	282.50	4	7,761	0.05%
2023/05/09	0	0.00	2	286.25	287.50	-2	7,767	-0.03%
2023/05/08	3	284.17	6.1	282.42	281.00	-3.1	7,773	-0.04%
2023/05/05	0	0.00	1	277.50	277.50	-1	7,758	-0.01%
2023/05/04	1	271.00	4	271.75	272.50	-3	7,857	-0.04%
2023/05/03	1	278.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	0	0.00	3	278.00	277.50	-3	7,915	-0.04%
2023/04/28	0.1	275.50	5	277.00	274.50	-4.9	7,942	-0.06%
2023/04/27	0	0.00	2	266.50	266.50	-2	7,815	-0.03%
2023/04/26	12	257.92	18	266.14	269.00	-6	7,812	-0.08%
2023/04/25	1	267.50	2	265.00	258.00	-1	7,838	-0.01%
2023/04/24	11	258.18	12	264.25	268.50	-1	7,743	-0.01%
2023/04/21	10	255.00	10	262.00	260.00	0	7,734	0.00%
2023/04/20	11	253.64	10	255.00	255.00	1	7,732	0.01%
2023/04/19	40	261.00	45	254.28	254.00	-5	7,858	-0.06%
2023/04/18	21	264.57	20	263.00	263.00	1	7,907	0.01%
2023/04/17	22	260.86	23	264.24	264.50	-1	8,079	-0.01%
2023/04/14	30	263.67	21	263.00	263.00	9	8,253	0.11%
2023/04/13	32.1	270.92	30	264.00	264.00	2.1	8,265	0.03%
2023/04/12	20	272.63	20	274.50	274.50	0	8,201	0.00%
2023/04/11	13	274.77	12	274.04	274.00	1	8,246	0.01%
2023/04/10	20	272.25	20	275.50	275.50	0	8,270	0.00%
2023/04/07	1	274.00	0	0.00	274.00	1	8,272	0.01%
2023/04/06	14	274.18	19	274.45	274.50	-5	8,283	-0.06%
2023/03/31	2	287.00	1	283.00	283.00	1	8,310	0.01%
2023/03/30	2	281.00	15	280.03	281.00	-13	8,315	-0.16%
2023/03/29	2	276.50	0	0.00	272.00	2	8,478	0.02%
2023/03/28	14	279.00	3	277.67	273.50	11	8,836	0.12%
2023/03/27	0	0.00	2.2	281.68	285.50	-2.2	8,862	-0.02%
2023/03/24	1	289.00	6	285.67	286.50	-5	9,014	-0.06%
2023/03/23	6	276.83	7	280.57	280.50	-1	8,871	-0.01%
2023/03/22	18	276.44	16	275.97	275.50	2	8,921	0.02%
2023/03/21	51	268.58	0	0.00	269.00	51	8,944	0.57%
2023/03/20	0	0.00	2	263.50	262.50	-2	8,933	-0.02%
2023/03/17	2	262.25	1	262.00	261.00	1	9,094	0.01%
2023/03/16	11	259.77	12	259.21	259.00	-1	9,229	-0.01%
2023/03/15	20.1	262.49	0	0.00	259.50	20.1	9,580	0.21%
2023/03/14	131	261.38	30	260.00	260.00	101	9,712	1.04%	大買/鉅額交易
2023/03/13	26	257.67	29	263.62	266.00	-3	9,889	-0.03%
2023/03/10	22	262.86	22	261.07	260.00	0	9,931	0.00%
2023/03/09	4	266.50	3	267.33	266.50	1	10,174	0.01%
2023/03/08	61	260.71	10	262.50	263.00	51	10,063	0.51%
2023/03/07	10	258.00	16	258.78	258.50	-6	10,084	-0.06%
2023/03/06	6	260.83	1	263.00	261.00	5	10,128	0.05%
2023/03/03	3.2	259.63	19	260.45	259.00	-15.8	10,261	-0.15%
2023/03/02	17	240.79	26	247.83	250.50	-9	10,165	-0.09%
2023/03/01	21	232.26	21	240.76	240.50	0	10,116	0.00%
2023/02/24	21	240.45	0	0.00	235.00	21	10,158	0.21%
2023/02/23	10	240.00	10	243.00	243.00	0	10,183	0.00%
2023/02/22	10	243.00	10	240.00	240.00	0	10,408	0.00%
2023/02/21	12	244.96	14	246.68	247.00	-2	10,602	-0.02%
2023/02/20	13	246.15	13	244.58	244.00	0	10,845	0.00%
2023/02/17	3	245.67	0	0.00	245.50	3	11,153	0.03%
2023/02/16	2	246.25	3	247.00	247.50	-1	11,793	-0.01%
2023/02/15	5	242.10	1	244.00	244.00	4	11,900	0.03%
2023/02/14	1	239.50	0	0.00	238.50	1	11,952	0.01%
2023/02/13	1	235.00	0	0.00	233.00	1	12,322	0.01%
2023/02/10	2	239.50	3	237.00	237.00	-1	12,572	-0.01%
2023/02/09	2	243.00	0	0.00	243.00	2	12,694	0.02%
2023/02/08	1	245.50	1	244.00	244.00	0	12,976	0.00%
2023/02/07	3	242.33	1	244.00	244.00	2	13,058	0.02%
2023/02/06	8	240.81	2.2	241.23	239.00	5.8	13,207	0.04%
2023/02/03	2	257.25	1	257.50	255.00	1	13,161	0.01%
2023/02/02	0	0.00	6	262.17	264.50	-6	13,207	-0.05%
2023/02/01	2	255.50	3	251.83	255.50	-1	13,225	-0.01%
2023/01/31	3	244.50	0	0.00	243.00	3	13,197	0.02%
2023/01/30	1	242.50	2	243.00	246.00	-1	13,404	-0.01%
2023/01/17	2	234.00	1	234.50	234.50	1	13,495	0.01%
2023/01/16	0	0.00	1	233.50	233.00	-1	13,839	-0.01%
2023/01/13	1	234.00	29	236.09	230.00	-28	14,000	-0.20%
2023/01/12	4	235.00	2	232.00	232.00	2	14,152	0.01%
2023/01/11	1	235.00	1	234.00	234.00	0	14,447	0.00%
2023/01/09	2	234.75	2	235.00	236.00	0	14,843	0.00%
2023/01/06	1	223.00	1	225.50	227.50	0	14,819	0.00%
2023/01/05	42	222.60	41	219.52	219.50	1	14,815	0.01%
2023/01/04	20	225.75	20	223.00	223.00	0	14,728	0.00%
2023/01/03	12	226.29	11	232.95	233.00	1	14,662	0.01%
2022/12/30	23	231.33	20	227.00	227.00	3	14,732	0.02%
2022/12/29	13	227.35	11	230.64	231.00	2	14,768	0.01%
2022/12/28	10	237.00	10	231.50	231.50	0	14,913	0.00%
2022/12/27	11.1	238.42	11	238.00	238.00	0.1	15,074	0.00%
2022/12/26	20	238.50	20	237.00	237.00	0	15,149	0.00%
2022/12/23	12	237.13	26	238.25	242.00	-14	15,276	-0.09%
2022/12/22	23	239.35	20	243.00	243.00	3	15,283	0.02%
2022/12/21	24.2	239.20	20	237.00	237.00	4.2	15,279	0.03%
2022/12/20	12.5	247.30	19	242.39	241.50	-6.5	15,189	-0.04%
2022/12/19	10.1	259.50	10	257.00	257.00	0.1	14,930	0.00%
2022/12/16	20.1	264.49	20	260.00	260.00	0.1	14,855	0.00%
2022/12/15	10	273.25	11	273.91	274.00	-1	14,757	-0.01%
2022/12/14	3	273.00	1	274.00	274.00	2	14,743	0.01%
2022/12/13	34	280.51	16	270.09	270.00	18	14,790	0.12%
2022/12/12	11	279.05	10	281.00	281.00	1	14,675	0.01%
2022/12/09	3	286.17	2	285.50	281.50	1	14,751	0.01%
2022/12/08	11.2	277.41	11	286.09	287.00	0.2	14,641	0.00%
2022/12/07	10.5	285.31	1	291.00	278.50	9.5	14,622	0.06%
2022/12/06	3.3	308.88	1	311.00	304.50	2.3	14,293	0.02%
2022/12/05	12	310.83	0	0.00	310.50	12	14,155	0.08%
2022/12/02	1	286.50	4	290.88	295.50	-3	13,957	-0.02%
2022/12/01	2	285.00	6	287.92	286.50	-4	13,977	-0.03%
2022/11/30	21	267.17	20	269.50	269.50	1	13,656	0.01%
2022/11/29	30	267.92	31	267.02	267.00	-1	13,768	-0.01%
2022/11/28	7	270.07	9	272.61	273.00	-2	13,889	-0.01%
2022/11/25	3	273.50	24	275.29	271.00	-21	14,066	-0.15%
2022/11/24	6	260.00	10	264.40	270.00	-4	13,891	-0.03%
2022/11/23	5	261.00	5	259.00	259.00	0	13,814	0.00%
2022/11/21	1	257.50	0	0.00	261.00	1	13,867	0.01%
2022/11/18	18	262.61	19	258.63	258.00	-1	13,855	-0.01%
2022/11/17	11	269.00	10	267.50	267.50	1	13,777	0.01%
2022/11/16	41	266.89	7	269.50	272.50	34	13,810	0.25%
2022/11/15	0	0.00	2.3	269.85	270.50	-2.3	13,909	-0.02%
2022/11/14	6	265.50	10	270.00	263.00	-4	13,834	-0.03%
2022/11/11	0	0.00	5	256.50	256.50	-5	13,368	-0.04%
2022/11/10	2	233.00	2	232.50	233.50	0	13,309	0.00%
2022/11/09	5	228.90	7	230.21	234.50	-2	13,340	-0.01%
2022/11/08	0	0.00	1	221.00	219.00	-1	13,260	-0.01%
2022/11/07	3	215.67	2	215.00	214.50	1	13,156	0.01%
2022/11/04	4	211.88	1	216.50	217.00	3	13,147	0.02%
2022/11/03	0	0.00	2	214.50	217.00	-2	12,958	-0.02%
2022/11/02	1	217.50	5	215.70	217.50	-4	12,985	-0.03%
2022/11/01	3	210.83	0	0.00	208.50	3	12,849	0.02%
2022/10/31	2	211.25	4	212.00	211.50	-2	12,874	-0.02%
2022/10/28	1	207.00	4	210.00	208.50	-3	12,879	-0.02%
2022/10/27	2	203.75	2	204.50	207.00	0	12,750	0.00%
2022/10/26	4	200.50	1	202.00	199.50	3	12,741	0.02%
2022/10/25	1	210.00	0	0.00	207.00	1	12,665	0.01%
2022/10/24	3	206.50	7	207.36	207.50	-4	12,654	-0.03%
2022/10/21	5	201.00	7	201.50	195.00	-2	12,710	-0.02%
2022/10/20	11	197.50	1	196.00	199.50	10	12,735	0.08%
2022/10/19	6.2	209.55	5	206.10	205.00	1.2	12,665	0.01%
2022/10/18	5	195.70	8	201.19	201.00	-3	12,497	-0.02%
2022/10/14	0	0.00	2	193.25	195.50	-2	12,509	-0.02%
2022/10/13	1.6	185.69	0	0.00	178.00	1.6	12,619	0.01%
2022/10/12	2	190.75	1	189.50	189.00	1	12,571	0.01%
2022/10/11	3.4	192.18	1	192.00	187.50	2.4	12,616	0.02%
2022/10/07	2	205.50	1	204.00	204.00	1	12,604	0.01%
2022/10/06	1	202.00	4	203.63	207.00	-3	12,628	-0.02%
2022/10/05	7	203.64	5	201.00	200.50	2	12,668	0.02%
2022/10/04	5	195.50	4	196.25	198.00	1	12,570	0.01%
2022/09/30	1	187.00	1	189.00	189.00	0	12,630	0.00%
2022/09/29	10	190.00	10	186.00	186.00	0	12,684	0.00%
2022/09/28	0	0.00	1	187.50	187.00	-1	12,715	-0.01%
2022/09/27	0.2	200.00	0	0.00	200.00	0.2	12,759	0.00%
2022/09/26	0	0.00	1	200.50	193.00	-1	12,737	-0.01%
2022/09/23	1	207.00	1	208.50	205.00	0	12,722	0.00%
2022/09/22	0	0.00	5	209.00	207.00	-5	12,698	-0.04%
2022/09/21	0	0.00	2	217.50	216.00	-2	12,641	-0.02%
2022/09/20	1.3	219.15	0	0.00	220.50	1.3	12,644	0.01%
2022/09/19	1	223.50	1	222.50	222.00	0	12,513	0.00%
2022/09/16	0.2	223.25	2	222.00	221.50	-1.8	12,492	-0.01%
2022/09/15	3	232.00	0	0.00	228.00	3	12,403	0.02%
2022/09/14	5.1	229.40	1	228.50	229.50	4.1	12,408	0.03%
2022/09/13	3.2	241.28	0	0.00	240.00	3.2	12,285	0.03%
2022/09/12	1.2	249.21	2	247.25	246.50	-0.8	12,262	-0.01%
2022/09/08	3	242.67	1	243.50	242.00	2	12,336	0.02%
2022/09/07	0	0.00	2	243.50	242.00	-2	12,397	-0.02%
2022/09/06	3	252.00	3	250.67	250.50	0	12,319	0.00%
2022/09/05	2	250.00	5	251.10	247.50	-3	12,305	-0.02%
2022/09/02	12.2	245.02	11	243.32	243.00	1.2	12,206	0.01%
2022/09/01	14.5	255.52	2	247.00	244.50	12.5	12,032	0.10%
2022/08/31	6.1	264.77	6	270.00	270.50	0.1	11,794	0.00%
2022/08/30	11	266.32	1	267.50	267.50	10	11,767	0.08%
2022/08/29	8	260.81	6	264.08	266.50	2	11,715	0.02%
2022/08/26	0	0.00	1	283.00	278.00	-1	11,605	-0.01%
2022/08/25	1	273.50	0	0.00	276.00	1	11,562	0.01%
2022/08/24	10.1	271.74	11	270.32	270.00	-0.9	11,603	-0.01%
2022/08/23	16.1	279.16	15	275.90	274.00	1.1	11,453	0.01%
2022/08/22	8	297.13	5	296.40	288.00	3	11,245	0.03%
2022/08/19	4	288.88	4	288.00	295.00	0	10,925	0.00%
2022/08/18	2	273.00	6	276.67	281.50	-4	10,763	-0.04%
2022/08/17	5	278.70	3	277.83	278.00	2	10,705	0.02%
2022/08/16	8	279.63	8	279.50	277.00	0	10,591	0.00%
2022/08/15	49	279.18	9	280.22	282.00	40	10,432	0.38%
2022/08/12	2	260.50	2	260.25	261.50	0	10,094	0.00%
2022/08/11	5	255.80	8	255.56	254.00	-3	9,930	-0.03%
2022/08/10	11	250.55	11	250.00	245.50	0	9,778	0.00%
2022/08/09	7	248.79	6	251.17	249.00	1	9,654	0.01%
2022/08/08	0	0.00	2	242.75	246.50	-2	9,525	-0.02%
2022/08/05	2	244.75	2	247.00	244.00	0	9,468	0.00%
2022/08/04	4	236.38	3	231.83	234.50	1	9,353	0.01%
2022/08/03	4	235.13	4	235.13	234.00	0	9,176	0.00%
2022/08/02	4	235.00	3	234.33	238.00	1	9,128	0.01%
2022/08/01	5	234.50	6	238.50	243.50	-1	8,992	-0.01%
2022/07/29	4	244.38	3	245.67	240.50	1	8,840	0.01%
2022/07/28	13	247.88	8	241.75	238.50	5	8,673	0.06%
2022/07/27	0	0.00	2	260.50	263.50	-2	8,248	-0.02%
2022/07/26	6	266.17	6	257.75	254.50	0	7,993	0.00%
2022/07/25	3	277.83	1	279.50	272.00	2	7,811	0.03%
2022/07/22	5	281.70	2	281.00	278.50	3	7,679	0.04%
2022/07/21	2	274.25	0	0.00	282.00	2	7,498	0.03%
2022/07/20	2	259.00	4	262.75	266.50	-2	7,230	-0.03%
2022/07/19	1	257.00	0	0.00	253.00	1	7,063	0.01%
2022/07/14	0	0.00	1	245.50	247.00	-1	6,744	-0.01%
2022/07/13	2	242.25	0	0.00	242.00	2	6,583	0.03%
2022/07/11	2	250.00	0	0.00	248.50	2	6,373	0.03%
2022/07/08	4	259.25	4	255.63	262.00	0	6,216	0.00%
2022/07/07	2	250.00	2	251.00	251.50	0	5,992	0.00%
2022/07/06	1	248.50	1	245.50	243.00	0	5,833	0.00%
2022/07/05	1	252.00	1	244.50	247.00	0	5,761	0.00%
2022/07/04	4	254.00	4	250.00	244.00	0	5,570	0.00%
2022/07/01	0	0.00	1	250.00	244.00	-1	5,428	-0.02%
2022/06/30	0	0.00	105	263.08	260.50	-105	5,294	-1.98%	大賣/鉅額交易
2022/06/29	0	278.50	0	0.00	273.50	0	5,213	0.00%
2022/06/24	134	287.64	0	0.00	284.50	134	5,038	2.66%	大買/鉅額交易
2022/06/23	0	0.00	43	287.83	286.50	-43	4,981	-0.86%
2022/06/21	280	311.94	1	315.50	314.00	279	4,846	5.76%	大買/鉅額交易
2022/06/15	0	0.00	55	331.35	329.50	-55	4,489	-1.22%
2022/06/10	0	363.00	1	361.50	365.00	-1	4,379	-0.02%
2022/06/08	3	368.17	3	369.83	365.00	0	4,333	0.00%
2022/06/06	2	378.00	2	374.50	373.00	0	4,331	0.00%
2022/06/02	0	0.00	2	367.50	372.00	-2	4,373	-0.05%
2022/06/01	3	379.83	0	0.00	371.00	3	4,385	0.07%
2022/05/31	0	0.00	6	391.83	394.50	-6	4,295	-0.14%
2022/05/30	1	393.50	0	0.00	395.00	1	4,324	0.02%
2022/05/27	4	376.50	4	376.50	376.50	0	4,282	0.00%
2022/05/26	1	371.00	1	370.00	368.00	0	4,372	0.00%
2022/05/25	1	372.00	1	380.00	381.00	0	4,314	0.00%
2022/05/24	0	389.00	0	0.00	380.00	0	4,219	0.00%
2022/05/13	0	0.00	1	396.50	398.00	-1	4,277	-0.02%
2022/05/11	1	394.00	1	400.50	391.00	0	4,229	0.00%
2022/05/10	1	404.00	0	0.00	404.00	1	4,228	0.02%
2022/05/06	1	400.00	0	0.00	401.50	1	4,351	0.02%
2022/05/05	0	0.00	1	417.50	418.00	-1	4,332	-0.02%
2022/04/27	3	404.67	3	406.50	409.00	0	4,415	0.00%
2022/04/26	1	406.00	0	0.00	406.00	1	4,382	0.02%
2022/04/18	0	0.00	1	439.50	440.50	-1	4,468	-0.02%
2022/04/15	0	445.00	0	0.00	441.00	0	4,550	0.00%
2022/04/14	0.1	470.50	0	0.00	467.00	0.1	4,539	0.00%
2022/04/08	5.1	502.90	1	500.00	498.00	4.1	4,520	0.09%
2022/04/07	1	509.00	0	0.00	509.00	1	4,488	0.02%
2022/04/06	1	510.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1	526.00	526.00	-1	4,428	-0.02%
2022/03/29	0	0.00	6	518.17	522.00	-6	4,437	-0.14%
2022/03/24	2	508.50	0	0.00	508.00	2	4,422	0.05%
2022/03/23	2	512.00	7	518.57	514.00	-5	4,439	-0.11%
2022/03/22	2	490.50	0	0.00	490.00	2	4,435	0.05%
2022/03/21	0	0.00	5	488.80	488.50	-5	4,483	-0.11%
2022/03/18	6	479.42	0	0.00	480.50	6	4,509	0.13%
2022/03/17	0	0.00	2	486.00	489.50	-2	4,508	-0.04%
2022/03/15	2	460.50	1	458.00	458.50	1	4,464	0.02%
2022/03/14	0	0.00	5	484.80	485.00	-5	4,419	-0.11%
2022/03/10	5	499.90	0	0.00	498.50	5	4,467	0.11%
2022/03/09	1	481.50	0	0.00	486.50	1	4,471	0.02%
2022/03/08	0	0.00	1	496.50	475.50	-1	4,524	-0.02%
2022/03/07	9	501.44	1	505.00	494.50	8	4,516	0.18%
2022/03/04	1	538.00	6	541.67	547.00	-5	4,550	-0.11%
2022/03/03	3	539.33	0	0.00	535.00	3	4,564	0.07%
2022/03/02	0	0.00	1	548.00	548.00	-1	4,631	-0.02%
2022/03/01	1	540.00	1	540.00	539.00	0	4,670	0.00%
2022/02/24	3	516.00	0	0.00	512.00	3	4,608	0.07%
2022/02/22	1	524.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	1	532.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	0	0.00	3	536.00	536.00	-3	4,626	-0.06%
2022/02/17	1	524.00	0	0.00	525.00	1	4,648	0.02%
2022/02/15	0	502.00	0	0.00	502.00	0	4,807	0.00%
2022/02/10	2	520.00	0	0.00	516.00	2	5,059	0.04%
2022/02/08	0	0.00	1	499.00	506.00	-1	5,149	-0.02%
2022/01/26	0	0.00	1	482.00	472.00	-1	5,269	-0.02%
2022/01/25	0.1	480.50	0	0.00	477.00	0.1	5,410	0.00%
2022/01/21	2	502.75	0	0.00	490.50	2	5,596	0.04%
2022/01/20	0	0.00	1	526.00	526.00	-1	5,627	-0.02%
2022/01/19	2	523.50	0	0.00	519.00	2	5,821	0.03%
2022/01/18	0	0.00	1	543.00	545.00	-1	5,860	-0.02%
2022/01/17	1	522.00	0	0.00	528.00	1	5,876	0.02%
2022/01/13	0	0.00	1	520.00	520.00	-1	6,018	-0.02%
2022/01/11	1	512.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	2	529.50	1	551.00	517.00	1	6,323	0.02%
2022/01/06	1	575.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	1	584.00	1	591.00	589.00	0	6,501	0.00%
2022/01/04	0	0.00	0.1	588.00	585.00	-0.1	6,518	0.00%
2022/01/03	1	581.00	2	584.50	583.00	-1	6,579	-0.02%
2021/12/27	1	576.00	1	572.00	576.00	0	6,985	0.00%
2021/12/24	1	571.00	35	570.09	567.00	-34	7,055	-0.48%
2021/12/23	0	0.00	1	576.00	573.00	-1	7,209	-0.01%
2021/12/22	1	571.00	17	572.06	571.00	-16	7,317	-0.22%
2021/12/17	2	569.00	1	573.00	565.00	1	7,547	0.01%
2021/12/16	1	570.00	1	570.00	572.00	0	7,602	0.00%
2021/12/14	1	557.00	1	558.00	556.00	0	7,611	0.00%
2021/12/10	0.1	576.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/08	1	596.00	2	587.00	585.00	-1	7,744	-0.01%
2021/12/06	1	587.00	2	588.50	581.00	-1	7,771	-0.01%
2021/12/03	1	603.00	1	601.00	601.00	0	7,856	0.00%
2021/12/02	1	590.00	0	0.00	590.00	1	7,958	0.01%
2021/12/01	2	609.50	0	0.00	608.00	2	8,101	0.02%
2021/11/30	1	593.00	2	628.00	626.00	-1	8,105	-0.01%
2021/11/26	0	0.00	2	574.50	585.00	-2	8,084	-0.02%
2021/11/24	2	567.50	0	0.00	566.00	2	8,127	0.02%
2021/11/16	0	0.00	1	555.00	561.00	-1	8,574	-0.01%
2021/11/15	1	569.00	0	0.00	562.00	1	8,567	0.01%
2021/11/12	1	580.00	1	572.00	574.00	0	8,598	0.00%
2021/11/10	1	538.00	0	0.00	555.00	1	8,532	0.01%
2021/11/05	1	544.00	2	554.50	558.00	-1	8,506	-0.01%
2021/11/04	1	542.00	21	543.81	535.00	-20	8,427	-0.24%
2021/11/01	0	0.00	1	530.00	514.00	-1	8,267	-0.01%
2021/10/27	0	0.00	1	472.00	470.50	-1	8,151	-0.01%
2021/10/21	1	448.00	1	430.00	430.00	0	8,048	0.00%
2021/10/20	0	0.00	1	456.50	456.50	-1	8,036	-0.01%
2021/10/18	1	412.50	0	0.00	412.00	1	7,845	0.01%
2021/10/15	0	0.00	2	413.25	413.50	-2	7,803	-0.03%
2021/10/13	3	394.00	1	393.00	393.00	2	7,675	0.03%
2021/10/12	1	418.50	0	0.00	418.50	1	7,620	0.01%
2021/10/08	1	433.00	0	0.00	430.00	1	7,639	0.01%
2021/10/07	0	0.00	2	438.00	431.00	-2	7,595	-0.03%
2021/10/05	1	392.00	2	420.75	425.00	-1	7,507	-0.01%
2021/10/04	2	422.00	0	0.00	401.50	2	7,422	0.03%
2021/09/30	1	424.00	2	420.00	435.00	-1	7,545	-0.01%
2021/09/29	2	431.25	0	0.00	419.00	2	7,446	0.03%
2021/09/23	0	0.00	1	467.00	469.50	-1	7,221	-0.01%
2021/09/10	5	431.00	6	421.92	433.00	-1	7,642	-0.01%
2021/09/09	1	418.50	0	0.00	420.50	1	7,689	0.01%
2021/09/06	5	444.40	2	451.75	453.50	3	7,514	0.04%
2021/09/03	0	0.00	3	426.50	427.00	-3	7,378	-0.04%
2021/09/01	1	423.50	3	425.17	426.00	-2	7,564	-0.03%
2021/08/30	0	0.00	1	425.00	420.50	-1	7,856	-0.01%
2021/08/27	0	0.00	1	410.00	413.00	-1	7,882	-0.01%
2021/08/13	11	381.55	0	0.00	380.00	11	8,408	0.13%
2021/08/12	0	0.00	10	393.75	400.50	-10	8,396	-0.12%
2021/08/09	2	412.00	1	417.00	402.50	1	9,021	0.01%
2021/08/06	2	408.50	0	0.00	416.00	2	9,206	0.02%
2021/08/05	0	0.00	3	412.50	414.50	-3	9,399	-0.03%
2021/08/04	34	408.35	0	0.00	396.00	34	9,662	0.35%
2021/08/03	3	398.33	3	401.50	405.50	0	9,629	0.00%
2021/07/29	0	0.00	4	416.00	416.00	-4	9,932	-0.04%
2021/07/27	1	378.50	1	378.50	375.50	0	10,059	0.00%
2021/07/26	5	384.80	0	0.00	385.50	5	10,058	0.05%
2021/07/23	1	415.00	0	0.00	391.50	1	10,051	0.01%
2021/07/22	1	421.50	0	0.00	427.50	1	10,131	0.01%
2021/07/19	1	423.00	1	421.00	420.00	0	10,432	0.00%
2021/07/15	4	422.75	3	418.00	419.50	1	10,505	0.01%
2021/07/14	3	432.50	3	425.00	434.00	0	10,527	0.00%
2021/07/08	0	0.00	0.1	420.00	419.00	-0.1	10,861	0.00%
2021/07/07	1	416.00	1	433.50	424.50	0	10,779	0.00%
2021/07/05	0	0.00	1	404.00	406.00	-1	10,729	-0.01%
2021/07/01	2	381.50	0	0.00	379.00	2	10,827	0.02%
2021/06/22	0	0.00	2	391.00	387.00	-2	11,496	-0.02%
2021/06/21	0	0.00	1	369.50	358.50	-1	11,504	-0.01%
2021/06/18	20	362.25	1	359.00	359.50	19	11,641	0.16%
2021/06/17	0	0.00	3	353.00	354.50	-3	11,625	-0.03%
2021/06/16	0	0.00	1	343.00	340.50	-1	11,770	-0.01%
2021/06/11	3	344.50	0	0.00	345.50	3	12,086	0.02%
2021/06/10	2	350.50	1	351.00	348.50	1	12,066	0.01%
2021/06/09	2	361.25	2	361.25	361.50	0	12,014	0.00%
2021/06/08	2	352.75	5	358.00	350.00	-3	12,086	-0.02%
2021/06/07	2	358.25	6	350.17	352.00	-4	12,149	-0.03%
2021/06/04	1	344.50	0	0.00	341.00	1	12,164	0.01%
2021/06/03	3	333.33	4	336.13	335.50	-1	12,286	-0.01%
2021/06/02	1	322.00	0	0.00	319.50	1	12,406	0.01%
2021/06/01	1	336.00	1	330.50	326.00	0	12,809	0.00%
2021/05/31	0	0.00	3	332.50	330.50	-3	12,903	-0.02%
2021/05/28	1	323.00	0	0.00	313.00	1	12,973	0.01%
2021/05/27	2	318.00	2	312.00	318.00	0	13,120	0.00%
2021/05/25	3	328.50	3	329.17	323.00	0	13,888	0.00%
2021/05/24	0	0.00	1	318.00	322.50	-1	14,179	-0.01%
2021/05/21	2	313.25	2	310.50	315.00	0	14,241	0.00%
2021/05/19	4	308.25	3	310.33	303.50	1	14,320	0.01%
2021/05/18	8	313.81	8	310.75	310.00	0	14,420	0.00%
2021/05/17	8	293.44	12	295.21	302.00	-4	14,416	-0.03%
2021/05/14	3	294.33	4	294.50	290.00	-1	14,577	-0.01%
2021/05/13	2	283.50	4	275.75	283.50	-2	14,722	-0.01%
2021/05/12	4	261.00	2	265.00	268.50	2	14,720	0.01%
2021/05/11	4	293.75	1	284.50	279.50	3	14,604	0.02%
2021/05/07	0	0.00	3.1	313.60	318.00	-3.1	14,693	-0.02%
2021/05/06	2	304.75	2	303.00	305.00	0	14,811	0.00%
2021/05/05	8.1	303.79	8	296.44	289.00	0.1	14,962	0.00%
2021/05/04	2	308.00	4	302.25	308.00	-2	15,155	-0.01%
2021/05/03	7	306.00	0	0.00	298.50	7	15,361	0.05%
2021/04/29	0	0.00	2	318.49	318.50	-2	15,576	-0.01%
2021/04/28	3	316.67	7	317.00	316.00	-4	15,722	-0.03%
2021/04/27	1	308.00	2	306.00	307.50	-1	15,651	-0.01%
2021/04/26	3	305.50	0	0.00	305.50	3	15,604	0.02%
2021/04/23	0	0.00	1	321.00	324.50	-1	15,471	-0.01%
2021/04/22	1	328.50	14	324.14	315.50	-13	15,551	-0.08%
2021/04/21	1	317.00	0	0.00	316.00	1	15,609	0.01%
2021/04/19	3	323.17	2	322.00	319.50	1	15,976	0.01%
2021/04/16	4	334.38	3	336.33	332.50	1	16,094	0.01%
2021/04/15	5	340.00	6	324.58	341.50	-1	16,156	-0.01%
2021/04/14	0	0.00	1	327.50	315.50	-1	16,343	-0.01%
2021/04/13	4	324.63	2	329.50	320.00	2	16,600	0.01%
2021/04/09	2	334.50	3	340.33	334.50	-1	17,408	-0.01%
2021/04/08	2	333.00	0	0.00	332.50	2	17,517	0.01%
2021/04/07	5	346.80	0	0.00	340.50	5	17,676	0.03%
2021/04/06	1	353.50	1	354.50	351.00	0	17,697	0.00%
2021/04/01	7	351.93	3	355.67	351.50	4	17,728	0.02%
2021/03/31	1	350.00	0	0.00	354.00	1	17,659	0.01%
2021/03/30	3	350.17	4.3	353.48	356.00	-1.3	17,607	-0.01%
2021/03/29	1	334.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	7	330.64	8	335.38	335.50	-1	17,648	-0.01%
2021/03/25	7	333.21	7	338.21	318.00	0	17,696	0.00%
2021/03/24	2	324.00	12.2	327.63	326.00	-10.2	17,729	-0.06%
2021/03/23	7	311.50	8	323.31	305.50	-1	17,862	-0.01%
2021/03/22	3	305.83	3	306.17	306.50	0	17,897	0.00%
2021/03/19	4.5	303.33	1	307.00	307.00	3.5	18,207	0.02%
2021/03/18	2	307.00	6	308.83	312.50	-4	18,415	-0.02%
2021/03/17	1	294.00	2	298.25	299.00	-1	19,046	-0.01%
2021/03/16	3	296.33	2	294.25	293.50	1	19,039	0.01%
2021/03/15	0	0.00	2	295.50	296.00	-2	19,156	-0.01%
2021/03/12	2	299.00	2	297.00	292.00	0	19,332	0.00%
2021/03/11	1	285.50	1	290.00	293.00	0	19,290	0.00%
2021/03/10	1	287.00	4	282.75	283.50	-3	19,312	-0.02%
2021/03/09	6	276.50	3	278.50	273.50	3	19,378	0.02%
2021/03/08	7	297.57	3	287.83	279.50	4	19,323	0.02%
2021/03/05	2	284.75	4	289.13	295.00	-2	19,253	-0.01%
2021/03/04	4	279.13	2	279.50	278.50	2	19,494	0.01%
2021/03/03	4	279.13	0	0.00	280.50	4	20,089	0.02%
2021/03/02	1	291.00	0	0.00	291.00	1	20,206	0.00%
2021/02/26	3	305.00	3	307.17	299.00	0	20,621	0.00%
2021/02/25	5	308.80	4	314.88	306.00	1	20,571	0.00%
2021/02/24	5	305.30	13	306.85	295.00	-8	20,482	-0.04%
2021/02/23	3	287.83	0	0.00	286.00	3	20,111	0.01%
2021/02/22	3	299.67	2	300.50	294.50	1	20,077	0.00%
2021/02/19	1	292.00	1	291.00	290.00	0	20,068	0.00%
2021/02/18	2	288.75	0	0.00	288.00	2	20,471	0.01%
2021/02/17	0	0.00	1	285.00	286.50	-1	20,394	0.00%
2021/02/05	2	260.00	3	263.50	265.00	-1	20,323	0.00%
2021/02/04	1	252.00	0	0.00	254.00	1	20,022	0.00%
2021/02/03	1	252.00	2	250.50	243.50	-1	19,998	-0.01%
2021/02/02	1	243.50	1	246.00	246.00	0	20,266	0.00%
2021/02/01	1	222.00	5	229.60	233.00	-4	20,194	-0.02%
2021/01/27	2	243.25	2.2	247.54	248.00	-0.2	20,900	0.00%
2021/01/26	2	242.50	4	242.50	238.00	-2	20,689	-0.01%
2021/01/25	12	241.25	9	234.94	233.50	3	20,465	0.01%
2021/01/22	4	241.25	14.2	250.40	253.50	-10.2	20,285	-0.05%
2021/01/21	0	0.00	3	224.33	230.50	-3	20,632	-0.01%
2021/01/20	1	218.00	0	0.00	216.50	1	20,912	0.00%
2021/01/19	1	224.00	3	224.00	221.00	-2	20,942	-0.01%
2021/01/18	2	221.00	6	220.50	223.00	-4	20,942	-0.02%
2021/01/15	2	219.25	1	222.00	219.00	1	21,070	0.00%
2021/01/14	3	221.17	6	221.58	224.00	-3	21,183	-0.01%
2021/01/13	0	0.00	1	221.00	220.00	-1	21,377	0.00%
2021/01/12	1	215.50	1	223.50	222.00	0	21,255	0.00%
2021/01/11	9	216.61	1	217.00	221.00	8	21,231	0.04%
2021/01/08	0	0.00	1	213.50	216.00	-1	21,161	0.00%
2021/01/07	2	212.50	1	212.50	212.50	1	21,266	0.00%
2021/01/06	2	209.50	4	211.88	205.50	-2	21,103	-0.01%
2021/01/05	3	203.50	8	205.38	209.00	-5	20,767	-0.02%
2021/01/04	2	193.00	10.5	196.86	200.00	-8.5	20,315	-0.04%
2020/12/31	6	181.67	3	182.83	182.00	3	20,417	0.01%
2020/12/30	0	0.00	2	177.50	178.00	-2	20,352	-0.01%
2020/12/29	0	0.00	4	174.75	175.00	-4	20,296	-0.02%
2020/12/28	2	171.50	3	169.33	173.50	-1	20,363	0.00%
2020/12/25	8.5	168.82	27	168.74	168.50	-18.5	20,484	-0.09%
2020/12/24	2	172.75	0	0.00	171.50	2	20,704	0.01%
2020/12/23	1	173.50	4	177.13	176.50	-3	21,025	-0.01%
2020/12/22	2	172.25	0	0.00	170.00	2	21,244	0.01%
2020/12/21	2	169.75	2	171.75	177.00	0	21,463	0.00%
2020/12/18	1	172.50	1	174.50	173.00	0	21,402	0.00%
2020/12/17	4	177.50	2	180.00	176.50	2	21,487	0.01%
2020/12/16	4	178.63	2	176.25	176.50	2	21,308	0.01%
2020/12/15	19	175.97	7	176.57	174.50	12	21,169	0.06%
2020/12/14	4	180.63	8	181.50	186.00	-4	21,176	-0.02%
2020/12/11	7	181.29	10	184.85	173.50	-3	21,227	-0.01%
2020/12/10	2	178.50	2	178.75	178.00	0	20,892	0.00%
2020/12/09	4	177.38	0	0.00	177.00	4	20,964	0.02%
2020/12/08	4	177.00	8	179.38	180.00	-4	21,114	-0.02%
2020/12/07	5	173.80	8	175.38	172.50	-3	21,181	-0.01%
2020/12/04	3	169.50	2	171.00	169.50	1	21,257	0.00%
2020/12/03	7	170.50	4.3	170.83	172.00	2.7	21,423	0.01%
2020/12/02	2	177.00	1	179.00	177.50	1	21,593	0.00%
2020/12/01	5	174.90	4	176.50	175.00	1	21,832	0.00%
2020/11/30	7	178.71	5	181.20	181.00	2	22,146	0.01%
2020/11/27	17	170.09	12	170.25	171.00	5	22,106	0.02%
2020/11/26	0	0.00	10	160.25	165.00	-10	21,958	-0.05%
2020/11/25	22	153.05	16	153.03	150.00	6	21,831	0.03%
2020/11/24	3	149.00	25.2	150.39	152.50	-22.2	21,510	-0.10%
2020/11/23	4	141.25	3	142.17	139.00	1	21,122	0.00%
2020/11/20	3	136.83	0	0.00	138.00	3	21,154	0.01%
2020/11/19	1	138.00	3	137.83	136.50	-2	21,594	-0.01%
2020/11/18	10	140.60	4	141.38	140.50	6	22,024	0.03%
2020/11/17	5	143.20	10	141.90	144.00	-5	22,546	-0.02%
2020/11/16	1	135.00	3.5	135.07	134.50	-2.5	22,619	-0.01%
2020/11/13	103	132.32	2	132.00	133.50	101	23,023	0.44%	大買/鉅額交易
2020/11/12	0	0.00	2	132.50	133.00	-2	23,372	-0.01%
2020/11/11	11	131.91	7	132.36	130.00	4	24,230	0.02%
2020/11/10	40	129.80	14	130.11	131.00	26	24,580	0.11%
2020/11/09	1	127.00	2	128.00	125.50	-1	24,922	0.00%
2020/11/06	1	126.50	4	129.63	126.50	-3	25,163	-0.01%
2020/11/05	5	126.80	26	127.13	127.50	-21	25,319	-0.08%
2020/11/04	6	121.92	28	125.71	125.50	-22	25,317	-0.09%
2020/11/03	0	0.00	3	117.33	118.00	-3	24,845	-0.01%
2020/11/02	0	0.00	2	115.75	116.50	-2	25,018	-0.01%
2020/10/30	0	0.00	5	114.70	115.50	-5	25,649	-0.02%
2020/10/29	11	111.91	16	109.97	114.50	-5	25,690	-0.02%
2020/10/28	16	114.19	7	113.14	111.00	9	25,271	0.04%
2020/10/27	4	118.25	3	118.50	121.00	1	24,968	0.00%
2020/10/26	5	119.50	0	0.00	119.00	5	25,251	0.02%
2020/10/23	1	120.00	102	119.82	121.00	-101	25,337	-0.40%	大賣/鉅額交易
2020/10/22	15	121.70	1	120.00	121.50	14	25,415	0.06%
2020/10/21	30	126.83	11	126.09	125.50	19	25,266	0.08%
2020/10/20	1	130.00	15	129.43	130.00	-14	25,065	-0.06%
2020/10/19	5	128.00	12	129.33	126.50	-7	25,132	-0.03%
2020/10/16	22	126.43	4	125.50	124.50	18	25,702	0.07%
2020/10/15	17	128.29	7	128.71	128.00	10	25,721	0.04%
2020/10/14	1	127.50	18	126.94	127.50	-17	25,500	-0.07%
2020/10/13	3	122.50	3	122.83	123.00	0	25,389	0.00%
2020/10/12	19	123.92	7	125.14	124.50	12	25,464	0.05%
2020/10/08	3	126.17	17	125.56	127.00	-14	25,504	-0.05%
2020/10/07	16	120.25	2	121.50	121.50	14	25,230	0.06%
2020/10/06	3	121.33	17	122.29	121.50	-14	25,325	-0.06%
2020/10/05	13	117.96	6	119.42	119.50	7	25,291	0.03%
2020/09/30	3	116.17	2	116.75	118.00	1	25,190	0.00%
2020/09/29	8	116.44	4	116.25	116.00	4	25,088	0.02%
2020/09/28	8	122.38	18	119.19	120.50	-10	24,889	-0.04%
2020/09/25	19	118.53	8	117.56	113.00	11	24,582	0.04%
2020/09/24	20	121.80	9	122.78	119.50	11	24,484	0.04%
2020/09/23	5	127.60	2	127.50	128.00	3	24,310	0.01%
2020/09/22	13	128.12	15	127.80	127.00	-2	24,831	-0.01%
2020/09/21	14	132.29	14	130.57	130.00	0	24,943	0.00%
2020/09/18	6	133.83	4	134.63	134.50	2	24,915	0.01%
2020/09/17	6	134.33	6	135.58	136.00	0	24,892	0.00%
2020/09/16	15	132.90	16	133.28	133.00	-1	24,713	0.00%
2020/09/15	12	131.67	12	130.83	129.50	0	24,499	0.00%
2020/09/14	14	125.29	14	125.75	125.50	0	24,093	0.00%
2020/09/11	9	123.44	5	124.40	123.00	4	24,262	0.02%
2020/09/10	27	129.65	21	126.40	126.00	6	24,201	0.02%
2020/09/09	12	126.79	12	128.63	132.00	0	24,286	0.00%
2020/09/08	13	130.00	21	130.76	128.00	-8	24,190	-0.03%
2020/09/07	22	130.61	13	128.81	126.50	9	24,242	0.04%
2020/09/04	10	136.55	7	137.00	136.50	3	24,763	0.01%
2020/09/03	10	136.15	16	137.16	138.00	-6	25,002	-0.02%
2020/09/02	10	132.35	12	132.21	131.00	-2	24,461	-0.01%
2020/09/01	10	124.95	11.4	127.72	132.50	-1.4	23,928	-0.01%
2020/08/31	7	123.21	13	122.88	120.50	-6	23,549	-0.03%
2020/08/28	20	125.63	12	123.46	123.00	8	23,383	0.03%
2020/08/27	8	130.38	14	130.75	129.00	-6	23,254	-0.03%
2020/08/26	9	130.94	5	131.60	131.00	4	23,598	0.02%
2020/08/25	21	129.86	25	130.42	129.00	-4	23,887	-0.02%
2020/08/24	27	133.54	13	130.12	132.00	14	23,450	0.06%
2020/08/21	10	135.45	9	138.33	140.50	1	23,067	0.00%
2020/08/20	6	139.42	9	131.72	128.00	-3	22,561	-0.01%
2020/08/19	18	141.22	14	140.79	142.00	4	22,319	0.02%
2020/08/18	16	138.91	16	140.16	138.50	0	22,087	0.00%
2020/08/17	34	142.41	29	139.71	138.50	5	22,089	0.02%
2020/08/14	26	134.83	27	138.65	144.00	-1	21,462	0.00%
2020/08/13	29	135.21	22	131.50	131.00	7	21,254	0.03%
2020/08/12	5	124.90	10	128.05	129.00	-5	21,126	-0.02%
2020/08/11	10	116.80	8	118.99	117.50	2	20,834	0.01%
2020/08/10	4	119.38	6	118.83	120.00	-2	20,473	-0.01%
2020/08/07	9	115.72	10	113.55	113.50	-1	20,183	0.00%
2020/08/06	9	117.06	21	117.52	118.50	-12	20,065	-0.06%
2020/08/05	13	114.19	9	116.28	116.00	4	19,961	0.02%
2020/08/04	2	109.50	9	109.44	111.50	-7	19,411	-0.04%
2020/08/03	8	103.25	7	104.36	101.50	1	19,281	0.01%
2020/07/31	7	99.74	7	100.96	100.00	0	19,193	0.00%
2020/07/30	8	98.03	13	99.13	100.00	-5	19,020	-0.03%
2020/07/29	2	94.80	0	0.00	94.60	2	18,671	0.01%
2020/07/28	0	0.00	2	97.20	96.10	-2	18,568	-0.01%
2020/07/27	1	93.40	1	94.40	94.40	0	18,413	0.00%
2020/07/24	1	94.10	1	92.60	92.30	0	18,529	0.00%
2020/07/23	2	96.65	2	95.55	96.00	0	18,691	0.00%
2020/07/22	2	95.10	35	94.42	96.50	-33	18,608	-0.18%
2020/07/21	0	0.00	3	89.03	89.80	-3	17,942	-0.02%
2020/07/20	0	0.00	2	80.50	81.70	-2	18,263	-0.01%
2020/07/17	1	81.40	0	0.00	79.80	1	18,346	0.01%
2020/07/16	0	0.00	1	82.70	81.80	-1	18,413	-0.01%
2020/07/15	1	81.70	14	82.07	80.50	-13	18,412	-0.07%
2020/07/14	25	80.63	0	0.00	79.00	25	18,485	0.14%
2020/07/13	16	80.73	0	0.00	82.70	16	18,653	0.09%
2020/07/10	2	82.40	22	82.62	82.70	-20	18,846	-0.11%
2020/07/09	4	87.85	1	86.70	86.10	3	19,015	0.02%
2020/07/08	6	87.50	1	88.40	88.10	5	19,258	0.03%
2020/07/06	0	0.00	13	86.67	86.50	-13	19,317	-0.07%
2020/07/03	17.5	85.25	1	84.20	84.30	16.5	19,427	0.08%
2020/07/02	0	0.00	8	80.50	81.90	-8	19,400	-0.04%
2020/07/01	16	81.33	6	80.90	78.40	10	19,314	0.05%
2020/06/30	6	77.72	11	79.15	79.30	-5	18,858	-0.03%
2020/06/29	1	72.30	2	72.95	72.10	-1	18,765	-0.01%
2020/06/24	0	0.00	5	72.00	72.10	-5	18,843	-0.03%
2020/06/23	12	70.61	8	71.34	70.50	4	19,099	0.02%
2020/06/22	2	71.60	1	72.50	72.50	1	19,195	0.01%
2020/06/19	0	0.00	1	69.60	69.60	-1	19,083	-0.01%
2020/06/18	12	69.36	6	69.43	69.40	6	19,140	0.03%
2020/06/17	1	67.10	6	68.05	67.80	-5	18,947	-0.03%
2020/06/16	408	66.93	8	66.91	66.50	400	18,966	2.11%	大買/鉅額交易
2020/06/12	4	63.48	169	65.44	65.40	-165	18,726	-0.88%	大賣/鉅額交易
2020/06/11	26	67.81	131	68.39	65.90	-105	18,425	-0.57%	大賣/鉅額交易
2020/06/10	12	63.38	18	63.64	65.30	-6	17,466	-0.03%
2020/06/09	2	59.50	0	0.00	59.40	2	16,885	0.01%
2020/06/08	2	60.45	3	59.90	59.50	-1	16,932	-0.01%
2020/06/05	5	60.72	6	60.37	60.40	-1	16,913	-0.01%
2020/06/04	3	59.93	4	59.20	59.10	-1	16,812	-0.01%
2020/06/03	8	59.51	2	59.20	59.40	6	16,950	0.04%
2020/06/02	15	60.57	21	60.36	59.70	-6	16,883	-0.04%
2020/06/01	9	58.16	11	58.57	60.30	-2	16,561	-0.01%
2020/05/29	2	55.85	1	55.90	56.00	1	16,149	0.01%
2020/05/27	8	55.99	35	56.83	56.00	-27	16,532	-0.16%
2020/05/26	144	56.64	5	55.44	56.20	139	16,481	0.84%	大買/鉅額交易
2020/05/25	12	54.99	0	0.00	54.70	12	16,235	0.07%
2020/05/22	5	54.80	3	55.83	54.10	2	16,085	0.01%
2020/05/21	55	59.29	3	59.37	58.70	52	15,936	0.33%
2020/05/20	12	58.43	21	58.88	57.80	-9	16,305	-0.06%
2020/05/19	32	58.30	18	58.49	58.50	14	16,013	0.09%
2020/05/18	24	64.19	0	0.00	63.00	24	15,354	0.16%
2020/05/15	31	69.44	0	0.00	69.90	31	15,233	0.20%
2020/05/14	6	72.38	2	70.40	70.50	4	15,197	0.03%
2020/05/13	2	73.55	2	73.25	72.80	0	15,197	0.00%
2020/05/12	35	73.98	8	72.24	71.80	27	15,159	0.18%
2020/05/11	4	74.85	3	75.20	75.20	1	15,088	0.01%
2020/05/08	0	0.00	17	71.48	71.30	-17	14,939	-0.11%
2020/05/07	30	70.48	10	70.20	69.50	20	14,955	0.13%
2020/05/05	1	70.50	0	0.00	69.80	1	14,850	0.01%
2020/05/04	0.3	71.00	8	69.50	70.50	-7.7	14,777	-0.05%
2020/04/30	0.3	71.30	0	0.00	71.30	0.3	14,741	0.00%
2020/04/29	3	71.53	7	72.33	72.00	-4	14,677	-0.03%
2020/04/28	7	70.30	9.6	70.42	70.50	-2.6	14,493	-0.02%
2020/04/24	1	66.50	1	67.50	67.50	0	14,120	0.00%
2020/04/23	9	67.09	22	67.90	68.10	-13	14,001	-0.09%
2020/04/21	11.2	64.90	1	65.50	64.60	10.2	13,417	0.08%
2020/04/20	6	65.20	1	65.00	65.70	5	13,386	0.04%
2020/04/17	26	66.33	6	64.50	64.50	20	13,446	0.15%
2020/04/16	5	63.40	34	64.62	65.00	-29	13,214	-0.22%
2020/04/15	59	63.99	23	64.50	62.10	36	12,910	0.28%
2020/04/14	5	60.80	37	62.05	62.10	-32	12,508	-0.26%
2020/04/13	8	56.73	29	56.89	56.50	-21	12,269	-0.17%
2020/04/10	0	0.00	10	51.55	53.70	-10	11,965	-0.08%
2020/04/09	18	52.96	0	0.00	52.00	18	11,825	0.15%
2020/04/08	11	52.48	21	53.97	53.40	-10	11,714	-0.09%
2020/04/07	44	55.03	22	54.07	53.40	22	11,489	0.19%
2020/04/06	3	54.13	4	53.78	54.30	-1	11,222	-0.01%
2020/04/01	23	52.95	22	53.35	53.80	1	11,126	0.01%
2020/03/31	15	54.24	15	54.62	55.00	0	10,938	0.00%
2020/03/30	5	51.54	5	52.08	52.40	0	10,584	0.00%
2020/03/27	0	0.00	7	49.81	50.40	-7	10,329	-0.07%
2020/03/26	21	45.70	29	46.29	47.00	-8	9,955	-0.08%
2020/03/25	2	42.05	10	43.02	43.65	-8	9,663	-0.08%
2020/03/24	7	40.19	3	40.07	39.70	4	9,510	0.04%
2020/03/23	8.2	38.80	6	39.12	38.70	2.2	9,309	0.02%
2020/03/20	8	44.60	10	46.65	43.00	-2	9,177	-0.02%
2020/03/19	16	43.52	1	44.05	42.85	15	8,913	0.17%
2020/03/18	7	47.11	13	47.45	47.60	-6	8,805	-0.07%
2020/03/17	12	44.92	0	0.00	44.70	12	8,584	0.14%
2020/03/16	8.2	46.12	0	0.00	43.70	8.2	8,501	0.10%
2020/03/13	7	44.33	1	44.45	46.70	6	8,509	0.07%
2020/03/12	4	49.58	1	50.20	49.00	3	8,368	0.04%
2020/03/10	2	55.55	6	54.80	56.00	-4	8,218	-0.05%
2020/03/09	6	55.97	7	57.70	55.00	-1	8,085	-0.01%
2020/03/06	1	56.70	0	0.00	57.40	1	7,895	0.01%
2020/03/05	2	57.20	3	57.37	56.10	-1	7,883	-0.01%
2020/03/04	6	55.83	0	0.00	56.20	6	7,683	0.08%
2020/03/03	4	56.70	4	57.35	55.50	0	7,573	0.00%
2020/03/02	15	53.70	25	55.45	56.00	-10	7,183	-0.14%
2020/02/27	3	54.83	17	54.81	53.00	-14	6,883	-0.20%
2020/02/26	1	54.50	2	55.65	55.20	-1	6,724	-0.01%
2020/02/25	5	55.50	2	55.95	55.30	3	6,595	0.05%
2020/02/24	2	55.95	6	56.45	56.90	-4	6,535	-0.06%
2020/02/21	2	55.10	38	53.31	55.80	-36	6,145	-0.59%
2020/02/20	12	49.98	11	50.47	50.80	1	5,405	0.02%
2020/02/19	0	0.00	12	48.10	48.55	-12	5,207	-0.23%
2020/02/18	5	46.90	0	0.00	47.10	5	5,179	0.10%
2020/02/17	6	47.03	0	0.00	47.00	6	5,213	0.12%
2020/02/14	5	47.60	0	0.00	47.70	5	5,196	0.10%
2020/02/13	0	0.00	3	47.25	47.50	-3	5,273	-0.06%
2020/02/12	6	46.48	4	46.90	47.00	2	5,269	0.04%
2020/02/11	1	44.05	13	44.83	45.05	-12	5,299	-0.23%
2020/02/10	9	41.56	0	0.00	42.90	9	5,307	0.17%
2020/02/06	0	0.00	8	45.02	46.00	-8	5,311	-0.15%
2020/02/04	1	45.00	0	0.00	44.50	1	5,538	0.02%
2020/02/03	8	41.21	0	0.00	42.75	8	5,597	0.14%
2020/01/31	1	44.55	0	0.00	43.80	1	5,751	0.02%
2020/01/30	1	45.00	1	45.00	44.85	0	6,035	0.00%
2020/01/16	0	0.00	1	49.80	49.85	-1	6,636	-0.02%
2020/01/14	5	50.00	6	50.17	50.20	-1	7,827	-0.01%
2020/01/13	0	0.00	9	48.76	50.00	-9	7,701	-0.12%
2020/01/10	0	0.00	3	46.95	46.75	-3	7,519	-0.04%
2020/01/09	6	45.95	2	45.70	45.40	4	7,519	0.05%
2020/01/08	2	45.53	0	0.00	45.15	2	7,754	0.03%
2020/01/06	0	0.00	1	45.35	44.55	-1	7,947	-0.01%
2020/01/02	3	47.33	2	47.80	47.90	1	8,196	0.01%
2019/12/30	1	46.90	0	0.00	45.90	1	8,587	0.01%
2019/12/26	1	47.25	1	47.25	47.20	0	8,661	0.00%
2019/12/23	1	47.70	3	48.10	47.60	-2	9,246	-0.02%
2019/12/19	5	48.58	0	0.00	48.70	5	9,519	0.05%
2019/12/17	0	0.00	2	49.85	49.60	-2	9,939	-0.02%
2019/12/16	0	0.00	4	49.08	49.15	-4	10,171	-0.04%
2019/12/12	3	48.93	3	48.40	48.40	0	10,989	0.00%
2019/12/11	4	48.95	5	48.96	48.95	-1	11,710	-0.01%
2019/12/10	11	48.77	0	0.00	48.50	11	11,984	0.09%
2019/12/09	1	50.50	1	50.30	50.20	0	11,918	0.00%
2019/12/05	5	49.67	0	0.00	49.90	5	11,961	0.04%
2019/12/03	1	48.00	4	50.05	50.20	-3	12,467	-0.02%
2019/12/02	1	48.45	8	48.21	48.60	-7	12,507	-0.06%
2019/11/29	5	51.50	0	0.00	51.20	5	12,596	0.04%
2019/11/28	5	52.08	0	0.00	52.20	5	12,651	0.04%
2019/11/27	5	51.20	0	0.00	51.20	5	12,683	0.04%
2019/11/26	0	0.00	1	51.10	51.20	-1	12,715	-0.01%
2019/11/22	6	51.00	0	0.00	50.90	6	12,773	0.05%
2019/11/21	2	51.80	2	51.40	51.40	0	12,883	0.00%
2019/11/20	1	52.80	2	53.10	52.80	-1	12,804	-0.01%
2019/11/19	8	54.81	8	53.95	54.00	0	12,980	0.00%
2019/11/18	1	54.20	35	53.97	54.50	-34	12,994	-0.26%
2019/11/15	4	53.60	1	53.70	53.40	3	13,092	0.02%
2019/11/13	1	54.20	0	0.00	54.00	1	13,100	0.01%
2019/11/12	1	54.20	5	54.50	55.00	-4	13,217	-0.03%
2019/11/11	7	54.09	8	54.10	52.70	-1	13,274	-0.01%
2019/11/08	5	53.90	0	0.00	53.60	5	13,208	0.04%
2019/11/06	2	54.00	0	0.00	53.80	2	13,146	0.02%
2019/11/04	1	53.50	1	54.50	54.70	0	13,186	0.00%
2019/11/01	4	54.05	3	54.80	54.20	1	13,132	0.01%
2019/10/31	8	55.48	2	55.70	55.40	6	13,108	0.05%
2019/10/30	5	56.70	19	56.83	56.10	-14	13,141	-0.11%
2019/10/29	19	56.51	21	55.53	56.50	-2	12,960	-0.02%
2019/10/28	4	56.70	7	57.44	56.50	-3	12,829	-0.02%
2019/10/25	10	56.83	3	57.00	56.60	7	12,785	0.05%
2019/10/24	4	56.50	11	57.05	57.70	-7	12,690	-0.06%
2019/10/23	39	55.63	7	55.30	55.30	32	12,416	0.26%
2019/10/22	8	54.91	27	55.40	55.90	-19	12,379	-0.15%
2019/10/17	1	51.50	0	0.00	51.20	1	12,250	0.01%
2019/10/16	3	51.77	1	51.40	50.90	2	12,597	0.02%
2019/10/15	2	52.70	7	51.97	51.90	-5	12,432	-0.04%
2019/10/14	1	51.40	3	50.30	51.00	-2	12,356	-0.02%
2019/10/09	3	49.05	1	49.00	49.00	2	12,257	0.02%
2019/10/08	13	49.99	0	0.00	49.00	13	12,218	0.11%
2019/10/07	15	51.75	15	52.17	52.00	0	12,094	0.00%
2019/10/04	6	50.00	6	50.40	50.40	0	11,927	0.00%
2019/10/03	6	49.28	6	50.10	50.40	0	11,969	0.00%
2019/10/02	2	49.70	2	50.20	50.20	0	11,948	0.00%
2019/09/27	0	0.00	6	49.92	50.60	-6	11,792	-0.05%
2019/09/26	6	51.00	4	50.25	50.00	2	11,732	0.02%
2019/09/25	6	49.83	6	49.80	49.80	0	11,662	0.00%
2019/09/24	3	50.30	6	50.33	50.20	-3	11,747	-0.03%
2019/09/23	4	51.48	5	50.64	50.50	-1	11,671	-0.01%
2019/09/20	5	49.16	5	49.21	49.55	0	11,584	0.00%
2019/09/19	9	49.78	11.1	49.94	49.90	-2.1	11,494	-0.02%
2019/09/18	9	48.92	8	49.61	49.85	1	11,286	0.01%
2019/09/17	11	47.56	26	48.64	48.80	-15	10,971	-0.14%
2019/09/16	2	47.30	26	45.83	47.30	-24	10,652	-0.23%
2019/09/12	4	43.26	11	43.04	43.80	-7	10,271	-0.07%
2019/09/09	1	41.40	0	0.00	41.05	1	10,795	0.01%
2019/09/06	5	41.90	0	0.00	42.10	5	10,828	0.05%
2019/09/05	8	43.32	6	42.93	42.80	2	10,905	0.02%
2019/09/04	8	41.71	9	41.52	42.00	-1	11,021	-0.01%
2019/09/03	8	42.08	6	41.63	40.75	2	11,207	0.02%
2019/09/02	5	40.95	6	40.96	41.50	-1	11,119	-0.01%
2019/08/30	13	40.72	19	40.64	40.30	-6	11,103	-0.05%
2019/08/29	3	39.13	4	39.96	39.85	-1	11,137	-0.01%
2019/08/28	1	38.90	0	0.00	39.00	1	11,226	0.01%
2019/08/27	1	39.20	0	0.00	38.90	1	11,287	0.01%
2019/08/26	10	39.01	2	39.00	39.00	8	11,364	0.07%
2019/08/23	5	41.85	10	41.98	41.70	-5	11,441	-0.04%
2019/08/22	17	42.37	18	42.50	42.10	-1	11,611	-0.01%
2019/08/21	4	42.00	2	42.00	41.65	2	11,657	0.02%
2019/08/20	3	42.00	8	41.36	41.30	-5	11,863	-0.04%
2019/08/16	3	42.17	2	41.60	41.60	1	12,307	0.01%
2019/08/15	0	0.00	1	40.00	41.85	-1	12,377	-0.01%
2019/08/14	12	41.83	6	41.26	41.10	6	12,382	0.05%
2019/08/12	11	40.54	15	40.55	40.55	-4	12,470	-0.03%
2019/08/08	8	39.78	3	39.55	39.80	5	12,449	0.04%
2019/08/07	0	0.00	10	39.00	38.20	-10	12,443	-0.08%
2019/08/06	11	38.45	1	38.70	39.75	10	12,402	0.08%
2019/08/05	18	38.96	1	40.40	38.25	17	12,331	0.14%
2019/08/02	7	39.46	4	39.40	40.00	3	12,357	0.02%
2019/08/01	6	40.86	0	0.00	40.85	6	12,300	0.05%
2019/07/31	7	42.07	5	42.50	42.50	2	12,306	0.02%
2019/07/30	16	42.69	13	42.69	42.00	3	12,355	0.02%
2019/07/29	15	44.55	10	44.64	43.80	5	12,241	0.04%
2019/07/26	2	44.05	4	44.10	44.25	-2	12,174	-0.02%
2019/07/25	17	44.27	3	44.40	44.40	14	12,142	0.12%
2019/07/24	2	42.90	15	43.57	45.00	-13	12,018	-0.11%
2019/07/23	19	41.62	25	41.73	41.75	-6	11,824	-0.05%
2019/07/22	14	41.06	14	41.21	41.70	0	11,745	0.00%
2019/07/19	17	40.85	21	40.95	41.00	-4	11,591	-0.03%
2019/07/18	21	40.33	12	40.20	39.80	9	11,394	0.08%
2019/07/17	16	39.50	16	39.52	39.25	0	11,135	0.00%
2019/07/16	4	39.88	3	39.65	39.65	1	11,312	0.01%
2019/07/15	4	38.98	4	39.45	39.50	0	11,537	0.00%
2019/07/12	0	0.00	3	39.33	39.60	-3	11,601	-0.03%
2019/07/11	2	39.35	5	39.76	39.70	-3	11,686	-0.03%
2019/07/10	7	38.46	4	38.44	38.65	3	11,659	0.03%
2019/07/09	11	39.01	5	37.68	37.60	6	11,532	0.05%
2019/07/08	1	41.55	0	0.00	40.40	1	11,434	0.01%
2019/07/04	1	42.35	3	41.68	41.55	-2	11,545	-0.02%
2019/07/03	7	42.26	3	41.55	41.65	4	11,665	0.03%
2019/07/02	8	43.39	8	43.21	43.15	0	11,684	0.00%
2019/07/01	1	43.20	6	43.08	43.25	-5	11,679	-0.04%
2019/06/28	0	0.00	1	39.70	39.35	-1	11,664	-0.01%
2019/06/27	3	39.35	28	39.94	39.55	-25	11,856	-0.21%
2019/06/26	0	0.00	2	38.00	38.75	-2	11,962	-0.02%
2019/06/25	0	0.00	1	38.40	38.50	-1	12,158	-0.01%
2019/06/24	5	38.77	5	38.87	39.10	0	12,282	0.00%
2019/06/21	22	39.07	23	38.30	38.20	-1	12,487	-0.01%
2019/06/20	15	38.75	8	38.84	38.70	7	12,545	0.06%
2019/06/19	8	38.38	10	39.15	39.35	-2	12,462	-0.02%
2019/06/18	14	36.34	17	36.91	36.15	-3	12,064	-0.02%
2019/06/17	16	37.05	11	37.25	36.95	5	12,255	0.04%
2019/06/14	23	37.17	25	37.17	36.50	-2	12,161	-0.02%
2019/06/13	17	37.70	17	37.18	37.35	0	12,247	0.00%
2019/06/12	24	37.61	8	37.70	37.75	16	12,018	0.13%
2019/06/11	10	35.61	13	37.35	37.50	-3	11,473	-0.03%
2019/06/10	5	33.43	7	33.41	34.10	-2	11,177	-0.02%
2019/06/06	2	31.55	0	0.00	31.55	2	11,061	0.02%
2019/06/05	0	0.00	1	33.30	32.65	-1	10,990	-0.01%
2019/06/04	1	32.70	2	32.95	32.55	-1	10,954	-0.01%
2019/06/03	4	31.53	4	31.88	32.05	0	10,845	0.00%
2019/05/31	7	32.69	8	32.66	32.70	-1	10,794	-0.01%
2019/05/30	16	31.94	17	31.91	32.00	-1	10,711	-0.01%
2019/05/29	1	31.55	3	29.97	31.55	-2	10,536	-0.02%
2019/05/28	14	30.56	11	30.58	30.35	3	10,470	0.03%
2019/05/27	17	30.04	20	30.07	29.80	-3	10,423	-0.03%
2019/05/24	3	31.62	0	0.00	31.25	3	10,197	0.03%
2019/05/23	7	32.74	0	0.00	32.75	7	9,939	0.07%
2019/05/21	1	37.60	2	37.58	38.00	-1	9,665	-0.01%
2019/05/20	1	39.10	0	0.00	38.15	1	9,561	0.01%
2019/05/17	1	41.80	0	0.00	40.60	1	9,478	0.01%
2019/05/16	4	45.38	0	0.00	45.00	4	9,380	0.04%
2019/05/15	0	0.00	3	46.38	46.80	-3	9,431	-0.03%
2019/05/14	2	43.88	5	44.15	43.50	-3	9,402	-0.03%
2019/05/13	5	45.00	1	45.60	45.00	4	9,449	0.04%
2019/05/09	7	47.86	5	45.50	46.10	2	9,432	0.02%
2019/05/08	4	48.40	3	48.65	48.70	1	9,379	0.01%
2019/05/07	0	0.00	2	46.43	47.50	-2	9,300	-0.02%
2019/05/06	1	45.10	0	0.00	43.80	1	9,223	0.01%
2019/05/03	4	47.01	5	46.92	46.90	-1	9,220	-0.01%
2019/05/02	1	46.55	4	46.70	46.50	-3	9,231	-0.03%
2019/04/30	1	46.50	3	46.50	46.50	-2	9,301	-0.02%
2019/04/29	4	45.74	7	45.04	45.40	-3	9,332	-0.03%
2019/04/26	22	49.04	0	0.00	48.70	22	9,300	0.24%
2019/04/24	11	50.90	5	51.00	51.00	6	9,414	0.06%
2019/04/23	7	51.97	2	53.80	50.60	5	9,360	0.05%
2019/04/22	7	53.41	4	53.65	53.80	3	9,309	0.03%
2019/04/19	1	52.00	6	51.25	52.00	-5	9,170	-0.05%
2019/04/18	0	0.00	0.1	47.90	48.15	-0.1	8,936	0.00%
2019/04/16	1	48.05	1	48.00	48.00	0	8,901	0.00%
2019/04/12	5	46.60	1	46.00	46.35	4	8,939	0.04%
2019/04/11	3	47.30	0	0.00	46.90	3	8,970	0.03%
2019/04/10	2	47.55	0	0.00	47.95	2	8,944	0.02%
2019/04/09	20	48.76	18	46.89	46.55	2	8,890	0.02%
2019/04/08	17	49.71	11	50.35	51.10	6	8,932	0.07%
2019/04/03	6	47.89	7	49.09	49.20	-1	8,974	-0.01%
2019/04/02	0	0.00	3	47.50	48.30	-3	9,024	-0.03%
2019/04/01	15	45.75	11	45.57	45.00	4	8,933	0.04%
2019/03/29	7	44.61	11	46.25	46.60	-4	8,711	-0.05%
2019/03/28	4	45.45	9	44.79	45.80	-5	8,632	-0.06%
2019/03/27	2	43.85	13	43.12	44.00	-11	8,607	-0.13%
2019/03/26	12	42.53	2	42.03	41.50	10	8,614	0.12%
2019/03/22	19	44.06	22	44.28	44.20	-3	8,623	-0.03%
2019/03/21	5	42.25	15	42.18	42.15	-10	8,721	-0.11%
2019/03/20	3	41.70	12	41.03	42.00	-9	8,977	-0.10%
2019/03/19	6	39.50	56	39.98	39.90	-50	9,202	-0.54%
2019/03/18	2	38.90	16	38.32	39.30	-14	9,650	-0.15%
2019/03/15	5	37.39	2	37.43	37.25	3	10,059	0.03%
2019/03/14	0	0.00	5	36.80	36.90	-5	10,311	-0.05%
2019/03/12	8	36.54	3	36.70	36.30	5	10,691	0.05%
2019/03/11	1	36.60	0	0.00	36.70	1	11,032	0.01%
2019/03/08	8	36.47	0	0.00	36.30	8	11,377	0.07%
2019/03/06	43	37.93	1	38.05	37.80	42	11,975	0.35%
2019/03/05	11	38.45	39	38.32	38.15	-28	12,156	-0.23%
2019/03/04	3	37.83	0	0.00	38.70	3	12,150	0.02%
2019/02/27	36	37.82	1	38.30	37.75	35	12,186	0.29%
2019/02/26	0	0.00	42	37.82	38.50	-42	12,076	-0.35%
2019/02/25	1	36.25	9	37.11	36.80	-8	11,876	-0.07%
2019/02/22	39	36.10	0	0.00	36.05	39	11,864	0.33%
2019/02/21	5	36.93	1	36.95	36.85	4	11,862	0.03%
2019/02/20	1	37.90	0	0.00	37.90	1	11,865	0.01%
2019/02/19	0	0.00	50	37.55	38.30	-50	11,809	-0.42%
2019/02/18	66	37.74	42	38.51	37.50	24	11,865	0.20%
2019/02/14	40	38.25	20	39.15	38.15	20	12,184	0.16%
2019/02/13	23	38.12	31	38.59	38.10	-8	12,103	-0.07%
2019/02/12	10	38.73	1	39.00	39.00	9	12,034	0.07%
2019/02/11	1	37.00	31	36.57	37.25	-30	12,048	-0.25%
2019/01/30	2	36.00	0	0.00	35.95	2	12,073	0.02%
2019/01/29	0	0.00	3	36.70	36.70	-3	12,067	-0.02%
2019/01/28	0	0.00	5	36.45	36.20	-5	12,095	-0.04%
2019/01/24	1	36.60	1	36.30	36.00	0	12,023	0.00%
2019/01/23	3	35.65	0	0.00	35.65	3	11,935	0.03%
2019/01/22	7	35.21	0	0.00	35.20	7	11,962	0.06%
2019/01/21	2	36.33	0	0.00	36.25	2	11,870	0.02%
2019/01/18	2	36.55	1	36.60	36.75	1	11,812	0.01%
2019/01/17	1	35.20	8	35.86	35.55	-7	11,648	-0.06%
2019/01/16	1	34.55	0	0.00	34.65	1	11,481	0.01%
2019/01/15	1	33.65	1	34.15	34.50	0	11,490	0.00%
2019/01/14	2	32.80	3	33.73	34.30	-1	11,431	-0.01%
2019/01/11	1	33.50	0	0.00	33.25	1	11,357	0.01%
2019/01/10	0	0.00	3	34.03	34.45	-3	11,243	-0.03%
2019/01/09	7	33.82	0	0.00	33.50	7	11,212	0.06%
2019/01/07	0	0.00	7	34.67	34.70	-7	10,995	-0.06%
2019/01/04	4	33.84	0	0.00	33.50	4	10,953	0.04%
2019/01/03	1	34.00	3	35.08	34.70	-2	10,943	-0.02%
2019/01/02	3	34.33	0	0.00	34.10	3	10,824	0.03%
2018/12/28	5	33.70	0	0.00	33.80	5	10,841	0.05%
2018/12/27	6	34.67	6	33.66	33.65	0	10,850	0.00%
2018/12/26	43	35.36	0	0.00	32.80	43	10,677	0.40%
2018/12/25	1	36.50	2	35.75	35.15	-1	10,571	-0.01%
2018/12/24	11	36.29	11	36.11	37.45	0	10,361	0.00%
2018/12/22	2	35.85	1	35.60	35.75	1	10,235	0.01%
2018/12/20	24	35.77	4	34.70	34.80	20	10,098	0.20%
2018/12/19	1	36.00	1	36.00	35.10	0	9,975	0.00%
2018/12/18	1	36.50	0	0.00	36.30	1	9,811	0.01%
2018/12/17	1	38.00	2	36.75	37.35	-1	9,706	-0.01%
2018/12/14	4	36.98	0	0.00	37.20	4	9,423	0.04%
2018/12/13	5	38.21	2	38.23	37.75	3	9,117	0.03%
2018/12/11	1	37.20	5	39.62	40.00	-4	8,632	-0.05%
2018/12/10	10	36.88	34	36.41	36.40	-24	8,376	-0.29%
2018/12/07	5	34.18	5	34.54	35.75	0	8,035	0.00%
2018/12/06	2	33.80	2	32.98	32.50	0	7,826	0.00%
2018/12/05	8	34.92	33	34.85	34.50	-25	7,775	-0.32%
2018/12/04	1	33.80	6	33.70	34.15	-5	7,604	-0.07%
2018/11/30	2	30.23	3	30.80	30.45	-1	7,115	-0.01%
2018/11/29	2	31.43	1	29.80	30.00	1	7,093	0.01%
2018/11/16	5	32.85	6	31.90	32.00	-1	6,094	-0.02%
2018/11/15	5	32.50	0	0.00	32.60	5	6,026	0.08%
2018/11/14	0	0.00	9	32.68	32.90	-9	5,900	-0.15%
2018/11/13	3	30.75	0	0.00	31.10	3	5,631	0.05%
2018/11/08	0	0.00	5	30.00	29.70	-5	5,481	-0.09%
2018/11/07	1	27.15	2	28.08	29.60	-1	5,363	-0.02%
2018/11/02	0	0.00	1	26.00	25.90	-1	5,270	-0.02%
2018/11/01	3	25.10	3	25.30	25.20	0	5,330	0.00%
2018/10/31	11	24.40	11	24.65	24.65	0	5,317	0.00%
2018/10/30	3	24.48	3	24.50	24.40	0	5,287	0.00%
2018/10/26	0	0.00	5	25.50	25.70	-5	5,200	-0.10%
2018/10/25	7	26.26	7	26.29	26.00	0	5,151	0.00%
2018/10/24	5	26.74	5	26.85	26.95	0	5,109	0.00%
2018/10/17	5	25.25	1	24.85	24.35	4	4,821	0.08%
2018/10/12	0	0.00	1	24.40	24.25	-1	4,700	-0.02%
2018/10/11	2	23.95	0	0.00	23.95	2	4,645	0.04%
2018/10/09	1	26.70	0	0.00	26.60	1	4,532	0.02%
2018/10/08	0	0.00	1	28.10	26.80	-1	4,491	-0.02%
2018/10/05	1	29.25	1	29.35	28.80	0	4,394	0.00%
2018/10/03	4	31.00	0	0.00	30.85	4	4,247	0.09%
2018/10/02	0	0.00	1	30.35	30.00	-1	4,113	-0.02%
2018/09/28	0	0.00	1	29.90	30.05	-1	4,025	-0.02%
2018/09/27	2	29.28	0	0.00	29.40	2	3,937	0.05%
2018/09/26	2	29.90	0	0.00	29.90	2	3,854	0.05%
2018/09/25	1	31.50	0	0.00	31.50	1	3,757	0.03%
2018/09/20	0	0.00	2	32.30	32.00	-2	3,638	-0.05%
2018/09/19	1	32.75	0	0.00	32.90	1	3,554	0.03%
2018/09/18	2	33.00	0	0.00	33.00	2	3,551	0.06%
2018/09/17	3	34.75	3	34.62	34.30	0	3,421	0.00%
2018/09/14	2	33.65	2	33.68	34.00	0	3,060	0.00%
2018/09/13	2	32.55	3	33.00	32.60	-1	2,683	-0.04%
2018/09/11	1	32.00	1	31.20	31.30	0	2,317	0.00%
2018/09/10	0	0.00	3	31.73	31.35	-3	2,210	-0.14%
2018/09/07	1	30.80	85	30.62	30.80	-84	2,110	-3.98%
2018/09/05	1	31.35	0	0.00	32.50	1	1,849	0.05%
2018/09/03	0	0.00	11	30.21	28.60	-11	1,556	-0.71%
2018/08/29	0	0.00	3	29.20	28.80	-3	1,457	-0.21%
2018/08/21	0	0.00	9	28.30	28.15	-9	1,472	-0.61%
2018/08/20	13	28.00	0	0.00	27.90	13	1,467	0.89%
2018/08/17	0	0.00	10	30.00	29.30	-10	1,438	-0.69%
2018/08/16	1	30.10	1	30.00	30.00	0	1,431	0.00%
2018/08/15	7	29.89	1	29.45	30.20	6	1,407	0.43%
2018/08/14	1	29.30	1	29.70	29.80	0	1,355	0.00%
2018/08/13	18	28.98	16	29.38	29.40	2	1,316	0.15%
2018/08/09	10	28.60	0	0.00	28.25	10	1,210	0.83%
2018/07/26	0	0.00	1	26.60	26.80	-1	1,164	-0.09%
2018/07/25	0	0.00	20	26.45	26.50	-20	1,171	-1.71%
2018/06/28	0	0.00	1	28.60	28.00	-1	1,520	-0.07%
2018/06/27	0	0.00	2	28.60	29.00	-2	1,600	-0.12%
2018/06/14	2	26.60	0	0.00	26.60	2	1,926	0.10%
2018/06/04	0	0.00	2	27.10	26.75	-2	2,999	-0.07%
2018/05/30	2	25.10	0	0.00	25.10	2	3,561	0.06%
2018/05/14	11	25.33	0	0.00	25.15	11	3,860	0.28%
2018/05/03	10	26.80	0	0.00	26.75	10	3,833	0.26%
2018/04/27	1	26.70	0	0.00	26.65	1	3,854	0.03%
2018/04/24	1	27.50	0	0.00	27.65	1	3,863	0.03%
2018/04/17	2	29.75	0	0.00	29.50	2	3,946	0.05%
2018/03/30	0	0.00	6	34.00	33.70	-6	3,724	-0.16%
2018/03/29	15	35.47	2	34.70	35.70	13	3,609	0.36%
2018/03/27	5	32.65	0	0.00	32.70	5	3,386	0.15%
2018/03/23	2	30.65	0	0.00	30.65	2	3,271	0.06%
2018/03/22	0	0.00	1	31.60	32.00	-1	3,247	-0.03%
2018/03/21	40	32.35	0	0.00	32.35	40	3,193	1.25%
2018/03/16	0	0.00	1	32.65	31.50	-1	3,056	-0.03%
2018/03/15	1	33.50	0	0.00	32.95	1	2,973	0.03%
2018/03/13	47	34.07	45	33.90	33.90	2	2,857	0.07%
2018/03/09	72	34.10	295	34.39	34.40	-223	2,570	-8.68%	大賣/鉅額交易
2018/03/08	1	32.50	0	0.00	34.30	1	2,367	0.04%
2018/03/07	224	33.17	3	33.10	31.90	221	2,037	10.85%	大買/鉅額交易
2018/03/06	1	33.10	2	32.20	33.20	-1	1,914	-0.05%
2018/03/05	1	31.95	1	31.70	32.65	0	1,688	0.00%
2018/03/02	3	30.45	0	0.00	29.90	3	1,423	0.21%
2018/03/01	0	0.00	2	29.35	30.40	-2	1,289	-0.16%
2018/02/26	0	0.00	20	27.40	27.80	-20	1,165	-1.72%
2018/02/23	0	0.00	2	27.30	27.30	-2	1,141	-0.18%
2018/02/09	2	25.10	0	0.00	25.10	2	1,123	0.18%
2018/02/06	2	25.50	0	0.00	25.40	2	1,152	0.17%
2018/02/02	0	0.00	20	26.80	26.80	-20	1,130	-1.77%
2018/02/01	0	0.00	2	26.80	26.80	-2	1,173	-0.17%
2018/01/29	0	0.00	1	26.30	26.40	-1	1,255	-0.08%
2018/01/26	1	25.85	0	0.00	26.05	1	1,262	0.08%
2018/01/12	0	0.00	5	27.50	27.65	-5	1,710	-0.29%
2018/01/08	0	0.00	1	26.55	26.40	-1	1,601	-0.06%
2018/01/03	2	27.23	2	26.70	26.90	0	1,579	0.00%