南電 (8046)-富邦-花蓮券商分點個股進出

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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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－富邦-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	187.00	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	2	188.25	0	0.00	188.00	2	2,880	0.07%
2024/04/24	5	192.30	7	193.00	194.50	-2	2,849	-0.07%
2024/04/23	7.2	181.79	0	0.00	185.00	7.2	2,742	0.26%
2024/04/22	4	175.13	3	176.17	174.50	1	2,657	0.04%
2024/04/19	0.7	173.12	37	173.11	171.50	-36.3	2,634	-1.38%
2024/04/18	27.2	180.34	0	0.00	179.00	27.2	2,557	1.06%
2024/04/17	1.1	182.91	0.1	184.00	181.50	1	2,527	0.04%
2024/04/16	20.1	184.00	0	0.00	185.00	20.1	2,493	0.81%
2024/04/15	7.5	191.07	0	192.00	190.50	7.5	2,500	0.30%
2024/04/12	1.2	200.07	1	200.00	199.00	0.2	2,528	0.01%
2024/04/11	5	200.50	2	201.25	199.50	3	2,601	0.12%
2024/04/10	0	203.50	0	0.00	203.00	0	2,740	0.00%
2024/04/09	0.1	206.00	0	0.00	206.50	0.1	2,765	0.00%
2024/04/08	1.1	205.71	2	206.75	206.50	-0.9	2,794	-0.03%
2024/04/02	1.1	208.91	0	0.00	208.00	1.1	2,809	0.04%
2024/04/01	0.2	208.00	11	207.14	209.50	-10.8	2,812	-0.38%
2024/03/29	1	199.55	9	200.67	200.50	-8	2,785	-0.29%
2024/03/28	3	199.01	6	199.33	198.00	-3	2,778	-0.11%
2024/03/27	5.1	202.40	2	203.00	202.00	3.1	2,823	0.11%
2024/03/26	11.1	206.02	7	211.57	204.00	4.1	2,872	0.14%
2024/03/25	5	209.50	1	212.00	208.50	4	2,937	0.14%
2024/03/22	35	211.46	3	211.83	211.00	32	2,996	1.07%
2024/03/21	5	212.80	0	0.00	212.00	5	3,036	0.16%
2024/03/19	1	212.00	3	210.33	211.50	-2	3,104	-0.07%
2024/03/18	0	202.00	3	206.02	211.00	-3	3,115	-0.10%
2024/03/15	7.1	202.21	0	0.00	202.00	7.1	3,110	0.23%
2024/03/14	20	204.00	0	0.00	206.00	20	3,108	0.64%
2024/03/13	0.1	204.88	1	203.50	203.00	-0.9	3,126	-0.03%
2024/03/11	0	207.50	0	0.00	207.50	0	3,199	0.00%
2024/03/08	7	202.00	10	205.05	206.50	-3	3,322	-0.09%
2024/03/07	7.1	204.92	8	205.38	203.50	-0.9	3,378	-0.03%
2024/03/06	4.2	206.39	3	205.67	206.00	1.2	3,388	0.03%
2024/03/05	7.1	211.86	4.2	213.19	210.00	2.9	3,400	0.09%
2024/03/04	3	209.33	2.2	210.59	209.00	0.8	3,442	0.02%
2024/03/01	3	212.50	4	210.63	210.50	-1	3,459	-0.03%
2024/02/29	6	208.74	4	209.50	211.50	2	3,458	0.06%
2024/02/27	17.5	214.94	2	213.00	210.50	15.5	3,424	0.45%
2024/02/26	4	220.63	1	224.00	221.00	3	3,357	0.09%
2024/02/23	0	225.00	19	223.32	221.50	-19	3,390	-0.56%
2024/02/22	3.1	225.68	0.5	225.50	225.00	2.6	3,425	0.08%
2024/02/20	1.1	230.00	3	230.50	229.50	-1.9	3,414	-0.06%
2024/02/19	4	230.50	2.2	231.77	230.50	1.8	3,454	0.05%
2024/02/16	0	0.00	2	227.50	228.00	-2	3,462	-0.06%
2024/02/15	10.1	222.09	13	223.73	224.50	-2.9	3,465	-0.08%
2024/02/05	1	225.49	17	225.50	225.50	-16	3,451	-0.46%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/02/01	0	0.00	0.2	225.50	226.50	-0.2	3,533	-0.01%
2024/01/31	2.1	227.79	16	227.13	227.00	-13.9	3,579	-0.39%
2024/01/30	3.1	227.87	18	227.78	227.00	-14.9	3,603	-0.41%
2024/01/29	3	226.67	3	228.17	228.00	0	3,628	0.00%
2024/01/26	2	225.00	0	0.00	225.00	2	3,738	0.05%
2024/01/25	2	224.00	1	224.50	224.50	1	3,778	0.03%
2024/01/24	0.2	226.25	4	225.50	225.50	-3.8	3,781	-0.10%
2024/01/23	1	225.50	0	0.00	227.50	1	3,825	0.03%
2024/01/22	0	226.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/19	0	222.00	5	221.60	221.50	-5	3,865	-0.13%
2024/01/18	3.1	217.84	1	218.00	216.50	2.1	3,906	0.05%
2024/01/17	4	220.88	3	219.00	218.50	1	3,917	0.03%
2024/01/16	3.2	222.18	3	223.33	223.50	0.2	3,903	0.00%
2024/01/15	5.1	225.61	0	0.00	224.00	5.1	3,890	0.13%
2024/01/12	0	228.50	0	0.00	229.00	0	3,882	0.00%
2024/01/11	6	227.25	1	227.50	228.00	5	3,931	0.13%
2024/01/10	1	225.00	1	225.50	225.50	0	3,980	0.00%
2024/01/09	4	226.88	2	226.75	226.00	2	3,991	0.05%
2024/01/08	18	226.33	8	224.63	224.50	10	3,978	0.25%
2024/01/05	36	229.64	13	227.62	227.00	23	3,914	0.59%
2024/01/04	37.2	234.55	24	231.48	231.00	13.2	3,860	0.34%
2024/01/03	4	244.25	0	0.00	243.00	4	3,772	0.11%
2024/01/02	2	251.50	1	250.00	250.00	1	3,822	0.03%
2023/12/29	2	251.00	0	0.00	251.50	2	3,818	0.05%
2023/12/28	10	247.35	8	248.00	248.00	2	3,827	0.05%
2023/12/27	2	249.50	3.1	249.48	250.00	-1.1	3,836	-0.03%
2023/12/26	4	248.12	2	249.00	247.50	2	3,883	0.05%
2023/12/25	1	242.52	4	244.75	246.00	-3	3,936	-0.08%
2023/12/22	13	243.96	10	242.30	241.50	3	3,974	0.08%
2023/12/21	2	244.25	3	244.33	244.50	-1	3,952	-0.03%
2023/12/20	1	246.50	2	247.25	245.50	-1	3,964	-0.03%
2023/12/19	5.1	246.00	1.1	245.18	244.50	4	3,977	0.10%
2023/12/18	6	248.83	1	251.50	251.50	5	3,974	0.13%
2023/12/15	3	251.17	3	254.50	252.50	0	4,052	0.00%
2023/12/14	3	250.83	5	253.10	252.00	-2	4,078	-0.05%
2023/12/13	1	248.50	2	248.50	250.00	-1	4,157	-0.02%
2023/12/12	4.2	250.60	1	249.00	248.00	3.2	4,381	0.07%
2023/12/11	4	251.88	4	254.25	252.50	0	4,415	0.00%
2023/12/08	1	249.50	1	252.00	250.00	0	4,443	0.00%
2023/12/07	8	249.19	4	247.50	247.00	4	4,529	0.09%
2023/12/06	11.1	251.50	54	251.63	249.00	-42.9	4,527	-0.95%
2023/12/05	3	252.67	4	254.00	252.50	-1	4,476	-0.02%
2023/12/04	8.5	243.41	5	245.80	250.50	3.5	4,364	0.08%
2023/12/01	1	244.51	1	247.50	249.50	0	4,269	0.00%
2023/11/30	6	249.00	0	0.00	248.00	6	4,251	0.14%
2023/11/29	5	246.60	6	248.00	251.00	-1	4,252	-0.02%
2023/11/28	1	240.50	7	242.57	245.00	-6	4,208	-0.14%
2023/11/27	3	238.00	9	238.72	239.00	-6	4,170	-0.14%
2023/11/22	5.1	238.59	3	238.67	237.00	2.1	4,265	0.05%
2023/11/21	4	241.25	2	242.50	242.50	2	4,264	0.05%
2023/11/20	0	0.00	2	239.00	239.00	-2	4,280	-0.05%
2023/11/17	0	0.00	0.1	237.50	237.00	-0.1	4,269	0.00%
2023/11/16	1.2	238.08	2	237.00	238.50	-0.8	4,271	-0.02%
2023/11/15	0.3	237.10	3	236.83	235.50	-2.8	4,240	-0.06%
2023/11/14	0	231.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	6	232.33	5	232.90	230.50	1	4,221	0.02%
2023/11/10	30.1	223.30	11	224.68	228.00	19.1	4,226	0.45%
2023/11/09	29.1	230.57	4	228.50	227.50	25.1	4,200	0.60%
2023/11/08	21.1	231.37	7	231.71	231.00	14.1	4,201	0.34%
2023/11/07	4	233.75	1	233.00	232.50	3	4,181	0.07%
2023/11/06	2	235.50	3	237.50	237.00	-1	4,201	-0.02%
2023/11/03	10	235.25	0	0.00	232.50	10	4,199	0.24%
2023/11/02	1	244.00	2	243.00	243.00	-1	4,130	-0.02%
2023/11/01	1	239.50	0	0.00	240.00	1	4,126	0.02%
2023/10/31	2.1	236.00	2	236.75	236.00	0.1	4,181	0.00%
2023/10/30	0	0.00	2	233.50	232.00	-2	4,263	-0.05%
2023/10/27	15	231.50	16	236.75	233.50	-1	4,309	-0.02%
2023/10/26	11	231.04	0.1	232.00	229.00	11	4,322	0.25%
2023/10/24	0.1	234.50	1	234.50	238.00	-0.9	4,327	-0.02%
2023/10/23	3	238.00	2	238.00	237.00	1	4,353	0.02%
2023/10/20	1	240.00	0	0.00	239.50	1	4,398	0.02%
2023/10/19	2	242.50	0	0.00	242.50	2	4,421	0.05%
2023/10/18	1	249.50	0	0.00	250.50	1	4,439	0.02%
2023/10/17	1	255.50	0	0.00	255.50	1	4,458	0.02%
2023/10/16	0	251.50	0	0.00	253.00	0	4,580	0.00%
2023/10/11	0	0.00	1	256.50	260.00	-1	4,923	-0.02%
2023/10/06	1	252.54	1	255.50	251.50	0	5,040	0.00%
2023/10/05	6.1	262.33	4	261.00	260.50	2.1	5,050	0.04%
2023/10/04	1	262.00	1	264.00	264.00	0	5,058	0.00%
2023/10/03	0	267.00	2	266.50	262.00	-2	5,070	-0.04%
2023/10/02	3	269.33	2	268.50	267.50	1	5,179	0.02%
2023/09/28	0	263.00	0	0.00	266.50	0	5,182	0.00%
2023/09/26	0	264.50	0	0.00	263.00	0	5,193	0.00%
2023/09/25	1	269.50	2	270.25	269.00	-1	5,186	-0.02%
2023/09/22	1.1	258.18	1	264.00	267.00	0.1	5,138	0.00%
2023/09/21	2.5	258.80	3	261.67	263.50	-0.5	5,088	-0.01%
2023/09/20	1.2	262.47	0	0.00	260.50	1.2	5,100	0.02%
2023/09/19	0	0.00	0.2	274.00	271.00	-0.2	5,047	0.00%
2023/09/18	3	273.67	7.1	271.83	272.50	-4.1	4,983	-0.08%
2023/09/15	6	269.50	18.1	269.06	272.00	-12.1	4,889	-0.25%
2023/09/14	1	257.00	3	257.00	259.00	-2	4,683	-0.04%
2023/09/13	0	257.50	0	0.00	257.50	0	4,665	0.00%
2023/09/12	0	259.00	10	258.45	260.50	-10	4,689	-0.21%
2023/09/11	0	0.00	2	251.50	251.00	-2	4,724	-0.04%
2023/09/08	0	0.00	0	250.00	249.00	0	4,791	0.00%
2023/09/06	0	0.00	4	249.00	249.00	-4	4,890	-0.08%
2023/09/04	0	0.00	1	247.00	250.00	-1	5,054	-0.02%
2023/09/01	0	0.00	0.1	243.00	243.00	-0.1	5,138	0.00%
2023/08/29	0	0.00	2	242.50	244.00	-2	5,405	-0.04%
2023/08/28	1	234.00	1	236.00	236.50	0	5,416	0.00%
2023/08/25	1	233.50	1	232.00	231.00	0	5,489	0.00%
2023/08/24	2	239.75	4	236.00	239.50	-2	5,579	-0.04%
2023/08/23	2	229.75	1	229.50	230.50	1	5,698	0.02%
2023/08/22	4	228.63	4	230.63	229.50	0	5,872	0.00%
2023/08/21	2	228.50	1	230.50	228.00	1	6,151	0.02%
2023/08/18	6	233.00	6	230.83	231.00	0	6,247	0.00%
2023/08/17	1	232.00	1	234.00	236.50	0	6,326	0.00%
2023/08/16	0	0.00	3.1	238.53	236.00	-3.1	6,441	-0.05%
2023/08/15	0.1	236.00	7.2	234.74	236.50	-7.1	6,553	-0.11%
2023/08/14	1.1	232.59	1	230.50	232.00	0.1	6,639	0.00%
2023/08/11	2	238.00	0	0.00	238.50	2	6,726	0.03%
2023/08/10	3	240.67	0	0.00	238.50	3	6,828	0.04%
2023/08/09	2	248.50	6	246.35	247.00	-4	6,830	-0.06%
2023/08/08	41	245.72	2	245.50	245.00	39	6,867	0.57%
2023/08/07	1	250.50	1	252.00	250.50	0	6,877	0.00%
2023/08/04	4	250.63	0	0.00	252.50	4	6,923	0.06%
2023/08/02	1	255.00	36	255.64	251.50	-35	7,040	-0.50%
2023/08/01	1	256.50	0	0.00	249.50	1	7,091	0.01%
2023/07/31	1	254.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	3	253.83	4.1	253.28	254.50	-1.1	7,229	-0.02%
2023/07/27	2	250.50	4.2	250.31	250.00	-2.2	7,271	-0.03%
2023/07/26	2	258.50	1	257.50	254.50	1	7,344	0.01%
2023/07/25	1	259.50	4	260.38	258.00	-3	7,480	-0.04%
2023/07/24	3	263.00	3	261.50	261.50	0	7,518	0.00%
2023/07/21	3.1	259.66	7	258.00	258.00	-3.9	7,599	-0.05%
2023/07/20	6	271.25	11	267.73	267.00	-5	7,689	-0.07%
2023/07/19	2.2	270.47	2	267.25	266.50	0.2	7,723	0.00%
2023/07/18	5.2	271.88	4	272.63	275.50	1.2	7,678	0.01%
2023/07/17	2	266.00	1	263.50	262.50	1	7,491	0.01%
2023/07/14	8	268.06	3	266.02	266.00	5	7,540	0.07%
2023/07/13	6	265.25	8	265.38	264.50	-2	7,468	-0.03%
2023/07/12	4	248.00	6	253.17	254.50	-2	7,352	-0.03%
2023/07/11	1	247.50	2	247.00	247.00	-1	7,336	-0.01%
2023/07/10	1	245.00	0	0.00	243.50	1	7,441	0.01%
2023/07/07	10	249.20	1	252.00	246.50	9	7,447	0.12%
2023/07/06	17	255.74	3	260.83	255.50	14	7,352	0.19%
2023/07/05	3	264.67	5	266.80	261.50	-2	7,356	-0.03%
2023/07/04	4	262.75	1	263.00	262.00	3	7,334	0.04%
2023/07/03	2.1	266.60	1	267.00	270.00	1.1	7,384	0.01%
2023/06/29	2	262.50	1	262.50	262.50	1	7,637	0.01%
2023/06/28	12	266.21	1	263.00	262.00	11	7,679	0.14%
2023/06/26	2	273.50	1	274.50	275.00	1	7,818	0.01%
2023/06/20	3	281.50	2	281.50	281.50	1	8,127	0.01%
2023/06/19	2	277.50	2	280.25	278.00	0	8,249	0.00%
2023/06/16	0	0.00	1	279.00	279.50	-1	8,322	-0.01%
2023/06/15	3	282.34	2	283.75	281.00	1	8,296	0.01%
2023/06/13	0	0.00	6	291.33	293.00	-6	8,253	-0.07%
2023/06/12	14	282.18	10	284.10	286.00	4	8,243	0.05%
2023/06/09	3	282.33	5	284.10	284.50	-2	8,308	-0.02%
2023/06/08	9.1	283.05	5	281.00	282.00	4.1	8,401	0.05%
2023/06/07	7.1	292.07	5.3	292.17	290.00	1.8	8,463	0.02%
2023/06/06	3	298.50	2	302.50	296.50	1	8,514	0.01%
2023/06/05	2.2	305.33	1	307.50	305.00	1.2	8,504	0.01%
2023/06/02	0	0.00	1	305.00	308.00	-1	8,495	-0.01%
2023/06/01	1.2	301.24	1	299.50	298.50	0.2	8,464	0.00%
2023/05/31	0	0.00	3	297.00	303.00	-3	8,667	-0.03%
2023/05/30	5.1	295.78	2.2	298.41	294.00	2.9	8,725	0.03%
2023/05/29	33.2	300.60	35.1	300.66	302.50	-1.9	8,686	-0.02%
2023/05/26	1	304.50	13	304.27	303.00	-12	8,597	-0.14%
2023/05/25	4	300.00	23	302.20	302.50	-19	8,464	-0.22%
2023/05/24	0	0.00	1	285.00	292.00	-1	8,223	-0.01%
2023/05/23	3	284.00	3	287.50	289.00	0	8,138	0.00%
2023/05/22	15.1	282.54	4	283.50	281.50	11.1	8,079	0.14%
2023/05/19	0	0.00	8	289.38	293.00	-8	7,965	-0.10%
2023/05/18	10.1	287.14	1	285.00	285.50	9.1	7,929	0.11%
2023/05/17	1	289.00	0	0.00	286.50	1	7,927	0.01%
2023/05/16	0	0.00	4	288.50	288.50	-4	7,854	-0.05%
2023/05/15	1	281.50	0	0.00	281.00	1	7,773	0.01%
2023/05/12	0	0.00	2	282.50	287.00	-2	7,789	-0.03%
2023/05/11	0	0.00	1	281.00	278.00	-1	7,758	-0.01%
2023/05/10	2	282.50	1	283.00	282.50	1	7,761	0.01%
2023/05/09	51	285.45	55	283.73	287.50	-4	7,767	-0.05%
2023/05/08	61	282.28	65	281.77	281.00	-4	7,773	-0.05%
2023/05/05	2	275.75	1	277.50	277.50	1	7,758	0.01%
2023/05/04	6	267.67	5.2	269.33	272.50	0.8	7,857	0.01%
2023/05/03	3	274.17	2	277.00	276.00	1	7,900	0.01%
2023/05/02	3	277.50	1.1	278.47	277.50	1.9	7,915	0.02%
2023/04/28	1	277.00	3.1	275.81	274.50	-2.1	7,942	-0.03%
2023/04/27	3	265.17	10	267.00	266.50	-7	7,815	-0.09%
2023/04/26	1	262.50	0	0.00	269.00	1	7,812	0.01%
2023/04/25	1.1	260.18	1	271.50	258.00	0.1	7,838	0.00%
2023/04/24	1	257.50	1.1	260.18	268.50	-0.1	7,743	0.00%
2023/04/21	2	255.25	3	258.83	260.00	-1	7,734	-0.01%
2023/04/20	1	252.50	1	254.50	255.00	0	7,732	0.00%
2023/04/19	5	258.20	5	255.20	254.00	0	7,858	0.00%
2023/04/17	8.1	260.88	8	262.31	264.50	0.1	8,079	0.00%
2023/04/14	10	262.80	11	263.82	263.00	-1	8,253	-0.01%
2023/04/13	1.1	266.83	0	0.00	264.00	1.1	8,265	0.01%
2023/04/11	35.1	274.86	0.5	275.00	274.00	34.6	8,246	0.42%
2023/04/10	1	275.50	0	0.00	275.50	1	8,270	0.01%
2023/04/07	10	274.50	3	275.83	274.00	7	8,272	0.08%
2023/04/06	8	273.38	2	274.50	274.50	6	8,283	0.07%
2023/03/31	4.2	286.07	4	284.50	283.00	0.2	8,310	0.00%
2023/03/30	0	0.00	2	281.00	281.00	-2	8,315	-0.02%
2023/03/29	2	275.50	1	271.50	272.00	1	8,478	0.01%
2023/03/28	1.2	275.22	1	282.00	273.50	0.2	8,836	0.00%
2023/03/27	0.1	282.50	3	284.00	285.50	-2.9	8,862	-0.03%
2023/03/24	1	286.00	2	289.00	286.50	-1	9,014	-0.01%
2023/03/23	6	278.17	3	278.67	280.50	3	8,871	0.03%
2023/03/22	2	275.50	5	275.80	275.50	-3	8,921	-0.03%
2023/03/21	1	267.50	7	267.50	269.00	-6	8,944	-0.07%
2023/03/20	1	263.00	1	264.50	262.50	0	8,933	0.00%
2023/03/17	1	263.00	1	262.00	261.00	0	9,094	0.00%
2023/03/16	1	259.00	0	0.00	259.00	1	9,229	0.01%
2023/03/15	3	262.17	0.5	262.00	259.50	2.5	9,580	0.03%
2023/03/14	7	260.64	6	261.67	260.00	1	9,712	0.01%
2023/03/13	2	260.25	1	261.00	266.00	1	9,889	0.01%
2023/03/10	7.2	265.15	7	265.57	260.00	0.2	9,931	0.00%
2023/03/09	5	267.60	15	266.57	266.50	-10	10,174	-0.10%
2023/03/08	0	0.00	3	262.17	263.00	-3	10,063	-0.03%
2023/03/07	3	257.33	1	258.50	258.50	2	10,084	0.02%
2023/03/06	8	261.19	4	261.13	261.00	4	10,128	0.04%
2023/03/03	5.1	259.11	25.3	259.99	259.00	-20.2	10,261	-0.20%
2023/03/02	3	250.67	15.1	250.50	250.50	-12.1	10,165	-0.12%
2023/03/01	155	236.86	128	236.27	240.50	27	10,116	0.27%	大買/大賣/
2023/02/24	12	237.00	32	235.64	235.00	-20	10,158	-0.20%
2023/02/23	2	240.50	1	243.50	243.00	1	10,183	0.01%
2023/02/22	3	241.34	0.1	242.00	240.00	3	10,408	0.03%
2023/02/21	3	246.00	2	247.00	247.00	1	10,602	0.01%
2023/02/20	3	246.50	0	0.00	244.00	3	10,845	0.03%
2023/02/17	3	244.34	2	245.75	245.50	1	11,153	0.01%
2023/02/16	12	245.54	33	246.92	247.50	-21	11,793	-0.18%
2023/02/15	7.1	236.57	13	239.46	244.00	-6	11,900	-0.05%
2023/02/14	4	237.38	8	238.69	238.50	-4	11,952	-0.03%
2023/02/13	14	235.86	2	238.00	233.00	12	12,322	0.10%
2023/02/10	19.1	238.92	10	237.65	237.00	9.1	12,572	0.07%
2023/02/09	17	242.15	10.1	243.80	243.00	6.9	12,694	0.05%
2023/02/08	13	245.62	5	244.00	244.00	8	12,976	0.06%
2023/02/07	9	241.67	8	242.19	244.00	1	13,058	0.01%
2023/02/06	15.1	240.20	13	242.12	239.00	2.1	13,207	0.02%
2023/02/03	11	258.59	7.1	255.88	255.00	4	13,161	0.03%
2023/02/02	1	258.50	7	261.86	264.50	-6	13,207	-0.05%
2023/02/01	15	255.17	12.4	254.41	255.50	2.7	13,225	0.02%
2023/01/31	11	243.23	1	245.00	243.00	10	13,197	0.08%
2023/01/30	4	241.51	3.4	244.46	246.00	0.6	13,404	0.00%
2023/01/17	1	231.00	6	234.17	234.50	-5	13,495	-0.04%
2023/01/16	13	233.77	4	233.25	233.00	9	13,839	0.07%
2023/01/13	12	234.54	8	235.31	230.00	4	14,000	0.03%
2023/01/12	2	234.25	9	233.83	232.00	-7	14,152	-0.05%
2023/01/11	7	235.79	6	234.83	234.00	1	14,447	0.01%
2023/01/10	6	233.92	2	232.25	236.50	4	14,660	0.03%
2023/01/09	16	233.59	11.1	234.51	236.00	4.9	14,843	0.03%
2023/01/06	11	224.05	16	224.06	227.50	-5	14,819	-0.03%
2023/01/05	5	220.90	11	220.91	219.50	-6	14,815	-0.04%
2023/01/04	13	227.04	8	224.69	223.00	5	14,728	0.03%
2023/01/03	3	227.83	4	228.63	233.00	-1	14,662	-0.01%
2022/12/30	18	231.61	16	228.44	227.00	2	14,732	0.01%
2022/12/29	2	228.00	7	229.14	231.00	-5	14,768	-0.03%
2022/12/28	6.3	234.90	2	234.50	231.50	4.3	14,913	0.03%
2022/12/27	5	240.40	1	239.00	238.00	4	15,074	0.03%
2022/12/26	0.5	239.00	0	0.00	237.00	0.5	15,149	0.00%
2022/12/23	1	243.50	0	0.00	242.00	1	15,276	0.01%
2022/12/22	1	238.00	0	0.00	243.00	1	15,283	0.01%
2022/12/21	3	234.67	11	237.86	237.00	-8	15,279	-0.05%
2022/12/20	45.5	248.21	186	242.19	241.50	-140.6	15,189	-0.93%	大賣/鉅額交易
2022/12/19	184.1	259.67	42	263.00	257.00	142.1	14,930	0.95%	大買/鉅額交易
2022/12/16	3.6	263.63	2	260.00	260.00	1.6	14,855	0.01%
2022/12/15	1	272.00	1	271.50	274.00	0	14,757	0.00%
2022/12/14	2	272.50	1	274.00	274.00	1	14,743	0.01%
2022/12/13	8.2	276.26	6	273.83	270.00	2.2	14,790	0.01%
2022/12/12	14.3	278.61	12	279.67	281.00	2.3	14,675	0.02%
2022/12/09	3.1	286.72	4	281.50	281.50	-1	14,751	-0.01%
2022/12/08	2	278.29	3	280.00	287.00	-1	14,641	-0.01%
2022/12/07	17.1	287.13	8	283.00	278.50	9.1	14,622	0.06%
2022/12/06	4	308.63	7	307.00	304.50	-3	14,293	-0.02%
2022/12/05	5	306.80	3	311.67	310.50	2	14,155	0.01%
2022/12/02	2.1	288.90	2	291.75	295.50	0.1	13,957	0.00%
2022/12/01	25	286.46	30	287.23	286.50	-5	13,977	-0.04%
2022/11/30	1	270.00	2	269.50	269.50	-1	13,656	-0.01%
2022/11/29	38	267.12	36	268.11	267.00	2	13,768	0.01%
2022/11/28	2	269.50	0	0.00	273.00	2	13,889	0.01%
2022/11/25	1	271.53	3	273.83	271.00	-2	14,066	-0.01%
2022/11/24	5	262.60	8	265.88	270.00	-3	13,891	-0.02%
2022/11/22	4	262.75	0	0.00	262.00	4	13,857	0.03%
2022/11/21	6	261.33	5	260.40	261.00	1	13,867	0.01%
2022/11/18	7	261.86	9	261.56	258.00	-2	13,855	-0.01%
2022/11/17	5	269.50	3	270.83	267.50	2	13,777	0.01%
2022/11/16	4	266.25	9	269.83	272.50	-5	13,810	-0.04%
2022/11/15	260	264.85	256	264.06	270.50	4	13,909	0.03%	大買/大賣/
2022/11/14	138	260.92	138	262.01	263.00	0	13,834	0.00%	大買/大賣/
2022/11/11	0	0.00	3	256.50	256.50	-3	13,368	-0.02%
2022/11/10	5	232.90	0	0.00	233.50	5	13,309	0.04%
2022/11/09	19	228.97	35	230.36	234.50	-16	13,340	-0.12%
2022/11/08	89	220.35	89	221.54	219.00	0	13,260	0.00%
2022/11/07	108	216.39	102	216.41	214.50	6	13,156	0.05%	大買/大賣/
2022/11/04	174	214.00	174	212.97	217.00	0	13,147	0.00%	大買/大賣/
2022/11/03	80	215.41	77	215.79	217.00	3	12,958	0.02%
2022/11/02	3	209.83	8	215.25	217.50	-5	12,985	-0.04%
2022/11/01	6	211.08	0	0.00	208.50	6	12,849	0.05%
2022/10/31	260	211.15	267	211.29	211.50	-7	12,874	-0.05%	大買/大賣/
2022/10/28	92	209.59	124	209.39	208.50	-32	12,879	-0.25%	大賣/
2022/10/27	56	203.66	70	203.33	207.00	-14	12,750	-0.11%
2022/10/26	33	199.83	18	199.17	199.50	15	12,741	0.12%
2022/10/25	8	209.00	5	209.80	207.00	3	12,665	0.02%
2022/10/24	31	208.71	38	209.34	207.50	-7	12,654	-0.06%
2022/10/21	5	200.50	4	197.63	195.00	1	12,710	0.01%
2022/10/20	240	198.91	225	199.51	199.50	15	12,735	0.12%	大買/大賣/
2022/10/19	308	206.17	340	206.43	205.00	-32	12,665	-0.25%	大買/大賣/
2022/10/18	44	200.86	38.2	201.17	201.00	5.8	12,497	0.05%
2022/10/17	34	193.72	12	192.25	195.00	22	12,474	0.18%
2022/10/14	2	195.50	1	195.50	195.50	1	12,509	0.01%
2022/10/13	13	188.92	10	190.40	178.00	3	12,619	0.02%
2022/10/12	43	189.29	44	189.77	189.00	-1	12,571	-0.01%
2022/10/11	54	194.26	53	195.21	187.50	1	12,616	0.01%
2022/10/07	3	206.17	11	204.77	204.00	-8	12,604	-0.06%
2022/10/06	2	201.25	9	202.83	207.00	-7	12,628	-0.06%
2022/10/05	16	203.44	9	203.67	200.50	7	12,668	0.06%
2022/10/04	70.1	193.79	110	196.94	198.00	-39.9	12,570	-0.32%	大賣/
2022/10/03	603	186.80	563	188.37	188.50	40	12,519	0.32%	大買/大賣/
2022/09/30	459	184.82	458	187.09	189.00	1	12,630	0.01%	大買/大賣/
2022/09/28	1	190.94	1	187.50	187.00	0	12,715	0.00%
2022/09/27	0	0.00	1	195.00	200.00	-1	12,759	-0.01%
2022/09/26	141	200.61	161	196.18	193.00	-20	12,737	-0.16%	大買/大賣/
2022/09/23	29	206.28	57	207.70	205.00	-28	12,722	-0.22%
2022/09/22	1	207.00	0	0.00	207.00	1	12,698	0.01%
2022/09/21	51	215.61	1	215.00	216.00	50	12,641	0.40%
2022/09/20	125	220.28	125	219.01	220.50	0	12,644	0.00%	大買/大賣/
2022/09/19	2	221.25	2	223.50	222.00	0	12,513	0.00%
2022/09/16	23.1	224.71	17	226.15	221.50	6.1	12,492	0.05%
2022/09/15	2.1	229.29	1	231.00	228.00	1.1	12,403	0.01%
2022/09/14	84	230.29	83	231.61	229.50	1	12,408	0.01%
2022/09/13	1	245.00	0	0.00	240.00	1	12,285	0.01%
2022/09/12	0	0.00	1	248.00	246.50	-1	12,262	-0.01%
2022/09/08	1	243.00	1	242.00	242.00	0	12,336	0.00%
2022/09/07	2	238.25	2	242.00	242.00	0	12,397	0.00%
2022/09/06	3	252.67	1	251.50	250.50	2	12,319	0.02%
2022/09/05	3	250.00	3	249.50	247.50	0	12,305	0.00%
2022/09/02	98	248.43	98	249.08	243.00	0	12,206	0.00%
2022/09/01	23	253.80	16	247.72	244.50	7	12,032	0.06%
2022/08/31	16	269.13	0	0.00	270.50	16	11,794	0.14%
2022/08/30	5	266.40	8	267.81	267.50	-3	11,767	-0.03%
2022/08/29	6	261.08	5	262.70	266.50	1	11,715	0.01%
2022/08/26	1	279.50	11	280.86	278.00	-10	11,605	-0.09%
2022/08/25	3	274.83	0	0.00	276.00	3	11,562	0.03%
2022/08/24	17	268.29	17	269.03	270.00	0	11,603	0.00%
2022/08/23	4	277.63	1	273.50	274.00	3	11,453	0.03%
2022/08/22	8.1	301.19	5	295.30	288.00	3.1	11,245	0.03%
2022/08/19	1	292.00	1	292.00	295.00	0	10,925	0.00%
2022/08/18	1	268.00	3	278.67	281.50	-2	10,763	-0.02%
2022/08/17	2.1	278.83	3	277.33	278.00	-0.9	10,705	-0.01%
2022/08/16	2	280.50	0	0.00	277.00	2	10,591	0.02%
2022/08/15	1	278.00	9.2	278.34	282.00	-8.2	10,432	-0.08%
2022/08/12	1	262.50	2	260.25	261.50	-1	10,094	-0.01%
2022/08/11	2	256.00	4	255.25	254.00	-2	9,930	-0.02%
2022/08/10	5	248.00	3.1	250.39	245.50	1.9	9,778	0.02%
2022/08/09	20	250.40	24	249.92	249.00	-4	9,654	-0.04%
2022/08/05	2	243.25	3	243.83	244.00	-1	9,468	-0.01%
2022/08/04	8.1	235.00	5	235.10	234.50	3.1	9,353	0.03%
2022/08/03	1	235.50	4	234.75	234.00	-3	9,176	-0.03%
2022/08/02	14	235.25	12	234.46	238.00	2	9,128	0.02%
2022/08/01	7	241.50	13	237.92	243.50	-6	8,992	-0.07%
2022/07/29	11	243.05	11.4	244.73	240.50	-0.4	8,840	0.00%
2022/07/28	51.1	258.30	45	258.62	238.50	6.1	8,673	0.07%
2022/07/27	11	257.09	11	259.73	263.50	0	8,248	0.00%
2022/07/26	38	258.83	11	261.68	254.50	27	7,993	0.34%
2022/07/25	5	275.00	6	276.50	272.00	-1	7,811	-0.01%
2022/07/22	3.4	284.00	3	283.67	278.50	0.4	7,679	0.01%
2022/07/21	5	274.46	2	271.00	282.00	3	7,498	0.04%
2022/07/20	34	266.31	36	265.68	266.50	-2	7,230	-0.03%
2022/07/19	2	256.00	3	257.83	253.00	-1	7,063	-0.01%
2022/07/18	107	259.39	109	258.73	259.00	-2	7,012	-0.03%	大買/大賣/
2022/07/15	52	244.80	132	247.34	253.50	-80	6,872	-1.16%	大賣/
2022/07/14	192	241.69	113	239.44	247.00	79	6,744	1.17%	大買/大賣/
2022/07/13	6	245.42	5	252.40	242.00	1	6,583	0.02%
2022/07/12	7	239.07	10	243.25	238.50	-3	6,465	-0.05%
2022/07/11	30	250.62	27	252.15	248.50	3	6,373	0.05%
2022/07/08	14	261.68	12	256.42	262.00	2	6,216	0.03%
2022/07/07	34	248.28	53	245.56	251.50	-19	5,992	-0.32%
2022/07/06	213	246.72	212	248.37	243.00	1	5,833	0.02%	大買/大賣/
2022/07/05	7	245.00	5	252.50	247.00	2	5,761	0.03%
2022/07/04	1	246.00	0	0.00	244.00	1	5,570	0.02%
2022/07/01	9	257.67	9	259.67	244.00	0	5,428	0.00%
2022/06/30	1	264.51	1	263.50	260.50	0	5,294	0.00%
2022/06/29	4	275.13	4	275.25	273.50	0	5,213	0.00%
2022/06/28	6.1	296.44	0	0.00	289.50	6.1	5,134	0.12%
2022/06/27	1	303.00	5	300.50	312.50	-4	5,099	-0.08%
2022/06/24	7.2	287.79	4	291.50	284.50	3.2	5,038	0.06%
2022/06/23	11	291.00	16	290.84	286.50	-5	4,981	-0.10%
2022/06/22	13	305.76	12	297.00	294.00	1	4,931	0.02%
2022/06/21	6	305.00	13	308.19	314.00	-7	4,846	-0.14%
2022/06/20	4	306.38	3	301.67	299.00	1	4,812	0.02%
2022/06/17	34	315.65	15.1	316.26	316.00	18.9	4,736	0.40%
2022/06/16	1	334.44	0	0.00	316.00	1	4,613	0.02%
2022/06/15	3.1	333.21	2	329.50	329.50	1.1	4,489	0.02%
2022/06/14	4.1	341.11	4	343.88	343.00	0.1	4,421	0.00%
2022/06/13	8	346.44	3	345.83	345.00	5	4,377	0.11%
2022/06/10	11	362.55	7	362.93	365.00	4	4,379	0.09%
2022/06/09	4	372.25	7	372.50	372.00	-3	4,350	-0.07%
2022/06/08	6	369.42	2	370.50	365.00	4	4,333	0.09%
2022/06/07	5.1	366.98	3	367.33	367.50	2.1	4,335	0.05%
2022/06/06	1	374.50	0	0.00	373.00	1	4,331	0.02%
2022/06/02	0	0.00	2	371.00	372.00	-2	4,373	-0.05%
2022/06/01	2.2	377.63	0	0.00	371.00	2.2	4,385	0.05%
2022/05/31	1	390.50	1	393.50	394.50	0	4,295	0.00%
2022/05/30	0	0.00	2	389.50	395.00	-2	4,324	-0.05%
2022/05/27	146	375.79	0	0.00	376.50	146	4,282	3.41%	大買/鉅額交易
2022/05/26	1	385.50	1	368.00	368.00	0	4,372	0.00%
2022/05/24	1	380.50	0	0.00	380.00	1	4,219	0.02%
2022/05/19	1	399.50	1	401.50	407.50	0	4,241	0.00%
2022/05/18	6	412.67	8	413.75	414.00	-2	4,263	-0.05%
2022/05/17	1	404.00	1	406.50	407.50	0	4,259	0.00%
2022/05/13	4	391.50	5	389.70	398.00	-1	4,277	-0.02%
2022/05/12	4	385.00	3	388.33	381.00	1	4,265	0.02%
2022/05/11	2	392.50	0	0.00	391.00	2	4,229	0.05%
2022/05/10	1	397.00	2	403.25	404.00	-1	4,228	-0.02%
2022/05/09	61	404.67	61	396.05	395.00	0	4,273	0.00%
2022/05/06	5	396.70	4	398.88	401.50	1	4,351	0.02%
2022/05/05	2	417.50	0	0.00	418.00	2	4,332	0.05%
2022/05/03	6	397.67	6	399.75	399.50	0	4,350	0.00%
2022/04/28	15	400.10	15	397.13	395.00	0	4,424	0.00%
2022/04/27	5	392.60	6	396.42	409.00	-1	4,415	-0.02%
2022/04/26	1	403.50	1	407.50	406.00	0	4,382	0.00%
2022/04/25	2	406.25	2	410.50	406.50	0	4,401	0.00%
2022/04/22	2	447.00	4	450.25	434.50	-2	4,379	-0.05%
2022/04/21	2	460.50	2	460.50	462.50	0	4,380	0.00%
2022/04/20	4	456.38	3	458.00	458.50	1	4,406	0.02%
2022/04/19	1	449.00	1	451.50	449.00	0	4,421	0.00%
2022/04/18	3	440.50	4	439.88	440.50	-1	4,468	-0.02%
2022/04/15	4	453.75	4	456.25	441.00	0	4,550	0.00%
2022/04/13	3	458.00	3	461.17	466.00	0	4,553	0.00%
2022/04/12	3	453.17	2	458.25	454.00	1	4,575	0.02%
2022/04/11	2.2	487.43	2	490.50	455.00	0.2	4,551	0.00%
2022/04/08	7	510.28	6	498.00	498.00	1	4,520	0.02%
2022/04/07	7	511.00	7	513.00	509.00	0	4,488	0.00%
2022/04/06	8	512.13	7	515.43	516.00	1	4,446	0.02%
2022/04/01	7	523.86	7	516.86	526.00	0	4,428	0.00%
2022/03/31	6	525.33	6	528.83	524.00	0	4,442	0.00%
2022/03/30	1	539.00	2.2	539.86	537.00	-1.2	4,433	-0.03%
2022/03/29	2	516.50	2	518.50	522.00	0	4,437	0.00%
2022/03/28	0	0.00	1	511.00	511.00	-1	4,429	-0.02%
2022/03/18	2	480.50	2	480.50	480.50	0	4,509	0.00%
2022/03/17	8	481.63	9	484.39	489.50	-1	4,508	-0.02%
2022/03/16	5	458.70	5	465.40	460.00	0	4,481	0.00%
2022/03/15	3.1	468.86	4	471.88	458.50	-1	4,464	-0.02%
2022/03/14	4	481.50	4	495.50	485.00	0	4,419	0.00%
2022/03/11	4	489.25	4	495.00	489.00	0	4,433	0.00%
2022/03/10	3	500.33	10.9	503.41	498.50	-7.9	4,467	-0.18%
2022/03/09	4	484.88	4	482.88	486.50	0	4,471	0.00%
2022/03/08	4	494.50	4	493.63	475.50	0	4,524	0.00%
2022/03/07	12	513.13	8	495.50	494.50	4	4,516	0.09%
2022/03/04	4	537.00	4	544.00	547.00	0	4,550	0.00%
2022/03/03	1	545.00	2	540.50	535.00	-1	4,564	-0.02%
2022/03/02	5	538.60	3	545.67	548.00	2	4,631	0.04%
2022/03/01	9	539.67	9.1	535.29	539.00	-0.1	4,670	0.00%
2022/02/25	6	524.50	8	529.38	524.00	-2	4,634	-0.04%
2022/02/24	5	517.60	4.1	521.15	512.00	0.9	4,608	0.02%
2022/02/23	3.1	525.58	1	528.00	529.00	2.1	4,578	0.05%
2022/02/22	3.1	518.16	2	522.00	521.00	1.1	4,598	0.02%
2022/02/21	1	539.00	1	534.00	533.00	0	4,628	0.00%
2022/02/18	1	538.00	3.3	528.64	536.00	-2.3	4,626	-0.05%
2022/02/17	3	529.33	2	525.00	525.00	1	4,648	0.02%
2022/02/16	2	525.00	3.1	524.41	528.00	-1.1	4,739	-0.02%
2022/02/15	2	504.50	1	506.00	502.00	1	4,807	0.02%
2022/02/14	3	495.52	2	497.25	496.00	1	4,926	0.02%
2022/02/11	3	510.67	2	522.00	514.00	1	5,001	0.02%
2022/02/10	1.1	525.62	1	517.00	516.00	0.1	5,059	0.00%
2022/02/09	1	507.00	2	518.00	526.00	-1	5,105	-0.02%
2022/02/08	0	0.00	2	492.00	506.00	-2	5,149	-0.04%
2022/02/07	0	0.00	1	478.00	478.00	-1	5,192	-0.02%
2022/01/26	5	476.90	5	480.80	472.00	0	5,269	0.00%
2022/01/25	8	483.81	8	487.81	477.00	0	5,410	0.00%
2022/01/24	7.1	480.41	7	487.57	496.00	0.1	5,518	0.00%
2022/01/21	1.2	507.73	1	494.00	490.50	0.2	5,596	0.00%
2022/01/20	1	511.03	1	522.00	526.00	0	5,627	0.00%
2022/01/19	1	519.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	0	0.00	1	545.00	545.00	-1	5,860	-0.02%
2022/01/17	0	0.00	1	523.00	528.00	-1	5,876	-0.02%
2022/01/14	0.1	505.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/12	2	510.50	0	0.00	505.00	2	6,150	0.03%
2022/01/11	9	515.89	9	516.10	509.00	0	6,285	0.00%
2022/01/10	1	517.00	0	0.00	517.00	1	6,323	0.02%
2022/01/07	38.1	565.54	38	568.53	558.00	0.1	6,329	0.00%
2022/01/06	2	583.00	2	573.00	573.00	0	6,406	0.00%
2022/01/05	1	586.00	3	591.33	589.00	-2	6,501	-0.03%
2022/01/03	21	582.52	22	582.82	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	1	578.00	572.00	-1	6,628	-0.02%
2021/12/29	2	572.00	0	0.00	569.00	2	6,716	0.03%
2021/12/28	1	574.00	1	571.00	572.00	0	6,892	0.00%
2021/12/27	2	573.50	1	581.00	576.00	1	6,985	0.01%
2021/12/24	0	572.00	0	0.00	567.00	0	7,055	0.00%
2021/12/23	1	574.00	1	587.00	573.00	0	7,209	0.00%
2021/12/22	5	572.00	6	573.50	571.00	-1	7,317	-0.01%
2021/12/21	1	570.00	2	575.50	577.00	-1	7,389	-0.01%
2021/12/16	1	585.69	0	0.00	572.00	1	7,602	0.01%
2021/12/14	0	558.00	0	0.00	556.00	0	7,611	0.00%
2021/12/13	0	577.00	0	0.00	574.00	0	7,668	0.00%
2021/12/10	0	0.00	1	571.00	572.00	-1	7,717	-0.01%
2021/12/08	1	597.00	1	599.00	585.00	0	7,744	0.00%
2021/12/07	3	590.00	2	591.50	586.00	1	7,757	0.01%
2021/12/06	0	590.00	0	0.00	581.00	0	7,771	0.00%
2021/12/03	81	600.83	81	599.85	601.00	0	7,856	0.00%
2021/12/02	93.1	592.95	91	609.04	590.00	2.1	7,958	0.03%
2021/12/01	3	613.67	2	616.00	608.00	1	8,101	0.01%
2021/11/30	2	620.50	5	619.41	626.00	-3	8,105	-0.04%
2021/11/26	1	582.00	2.1	591.34	585.00	-1.1	8,084	-0.01%
2021/11/25	0	578.00	1	579.00	579.00	-1	8,020	-0.01%
2021/11/24	62	567.48	62	565.19	566.00	0	8,127	0.00%
2021/11/23	1	557.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	2	548.00	1	560.00	561.00	1	8,299	0.01%
2021/11/19	1	556.96	0	0.00	548.00	1	8,432	0.01%
2021/11/18	1	550.94	2	549.00	548.00	-1	8,499	-0.01%
2021/11/17	0	559.00	1	557.00	560.00	-1	8,526	-0.01%
2021/11/16	1	563.99	1	561.01	561.00	0	8,574	0.00%
2021/11/15	2	575.00	1	575.00	562.00	1	8,567	0.01%
2021/11/12	2	581.50	0	0.00	574.00	2	8,598	0.02%
2021/11/11	3	566.33	5	565.40	576.00	-2	8,569	-0.02%
2021/11/10	2	553.00	3	550.67	555.00	-1	8,532	-0.01%
2021/11/09	1	547.91	0	0.00	542.00	1	8,549	0.01%
2021/11/08	2	538.00	1	536.00	536.00	1	8,522	0.01%
2021/11/05	23	555.83	23	557.74	558.00	0	8,506	0.00%
2021/11/04	6	543.50	5	548.40	535.00	1	8,427	0.01%
2021/11/03	3	516.00	3	519.33	530.00	0	8,376	0.00%
2021/11/02	7	530.57	6	527.00	526.00	1	8,331	0.01%
2021/11/01	137	511.89	135	510.78	514.00	2	8,267	0.02%	大買/大賣/
2021/10/29	0	0.00	3	485.00	490.50	-3	8,313	-0.04%
2021/10/28	5	469.30	3	469.50	465.50	2	8,216	0.02%
2021/10/27	5	464.90	7	466.57	470.50	-2	8,151	-0.02%
2021/10/26	3	447.99	3	447.67	440.50	0	7,978	0.00%
2021/10/25	11	441.00	10	442.90	442.00	1	8,045	0.01%
2021/10/22	6	440.83	8	440.13	440.50	-2	8,096	-0.02%
2021/10/21	11	442.50	8	433.06	430.00	3	8,048	0.04%
2021/10/20	6	450.83	7	448.57	456.50	-1	8,036	-0.01%
2021/10/19	4	448.88	9	439.33	450.50	-5	7,971	-0.06%
2021/10/18	8	413.13	5	412.20	412.00	3	7,845	0.04%
2021/10/15	12	415.04	13	413.69	413.50	-1	7,803	-0.01%
2021/10/14	11	396.59	12	396.08	392.50	-1	7,727	-0.01%
2021/10/13	9	405.72	8	406.31	393.00	1	7,675	0.01%
2021/10/12	7	428.57	6	424.83	418.50	1	7,620	0.01%
2021/10/08	11	432.23	9	435.56	430.00	2	7,639	0.03%
2021/10/07	3	433.00	5	428.80	431.00	-2	7,595	-0.03%
2021/10/06	9	419.94	9	418.17	407.00	0	7,534	0.00%
2021/10/05	7	409.79	7	414.36	425.00	0	7,507	0.00%
2021/10/04	5	423.70	5	406.80	401.50	0	7,422	0.00%
2021/10/01	7	430.43	8	429.06	423.00	-1	7,494	-0.01%
2021/09/30	14	430.11	15	434.53	435.00	-1	7,545	-0.01%
2021/09/29	6	438.83	6	429.25	419.00	0	7,446	0.00%
2021/09/28	6	449.08	5	450.70	463.00	1	7,375	0.01%
2021/09/27	3	473.67	3	469.50	461.00	0	7,334	0.00%
2021/09/24	3	474.33	3	473.67	473.00	0	7,293	0.00%
2021/09/23	4	459.25	4.1	460.05	469.50	-0.1	7,221	0.00%
2021/09/22	2	446.00	2	446.50	443.00	0	7,174	0.00%
2021/09/17	6	455.83	6	452.58	460.00	0	7,178	0.00%
2021/09/16	105.1	451.26	104	455.66	449.00	1.1	7,207	0.02%	大買/大賣/
2021/09/15	6	438.33	6	441.17	448.50	0	7,272	0.00%
2021/09/14	9	440.94	9.1	440.94	444.00	-0.1	7,355	0.00%
2021/09/13	3	429.67	3	431.00	434.00	0	7,539	0.00%
2021/09/10	4	424.63	4	427.88	433.00	0	7,642	0.00%
2021/09/09	45	417.68	47	415.47	420.50	-2	7,689	-0.03%
2021/09/08	13.1	416.37	10	410.85	410.00	3.1	7,719	0.04%
2021/09/07	9	436.00	9	439.72	438.50	0	7,636	0.00%
2021/09/06	6	439.92	7.1	439.20	453.50	-1.1	7,514	-0.01%
2021/09/03	4	422.25	3	425.17	427.00	1	7,378	0.01%
2021/09/02	8	425.63	8	423.25	413.00	0	7,455	0.00%
2021/09/01	3	420.83	4	423.38	426.00	-1	7,564	-0.01%
2021/08/31	3	420.50	3	420.00	421.50	0	7,632	0.00%
2021/08/30	10	421.00	10	420.35	420.50	0	7,856	0.00%
2021/08/27	7	395.29	11	401.00	413.00	-4	7,882	-0.05%
2021/08/26	8	388.25	4	383.00	379.50	4	7,929	0.05%
2021/08/25	3	383.33	5	382.40	387.50	-2	7,950	-0.03%
2021/08/24	4	377.25	3	378.33	369.50	1	7,916	0.01%
2021/08/23	6	379.67	7	382.36	387.00	-1	8,053	-0.01%
2021/08/20	4	366.13	4	369.00	365.00	0	8,070	0.00%
2021/08/19	4	363.63	5	365.10	360.00	-1	8,102	-0.01%
2021/08/18	14	358.86	11	354.73	373.50	3	8,165	0.04%
2021/08/17	4	367.38	4	361.00	352.00	0	8,221	0.00%
2021/08/16	4	377.75	4	379.25	375.50	0	8,285	0.00%
2021/08/13	4	385.25	3.1	384.18	380.00	1	8,408	0.01%
2021/08/12	4	392.38	6	396.75	400.50	-2	8,396	-0.02%
2021/08/11	6	391.75	5	394.50	385.00	1	8,478	0.01%
2021/08/10	6	401.83	6	401.50	401.00	0	8,727	0.00%
2021/08/09	6	413.33	6	416.33	402.50	0	9,021	0.00%
2021/08/06	4	407.88	3.2	408.80	416.00	0.8	9,206	0.01%
2021/08/05	0.1	413.00	2	412.50	414.50	-2	9,399	-0.02%
2021/08/04	5	407.00	3	410.83	396.00	2	9,662	0.02%
2021/08/03	3	399.17	3	400.83	405.50	0	9,629	0.00%
2021/08/02	4	395.13	4	390.00	389.50	0	9,681	0.00%
2021/07/30	3	405.33	2	397.00	397.00	1	9,818	0.01%
2021/07/29	3	413.17	5	410.30	416.00	-2	9,932	-0.02%
2021/07/28	7	374.93	9	373.44	383.50	-2	9,954	-0.02%
2021/07/27	14	379.00	12	377.33	375.50	2	10,059	0.02%
2021/07/26	4	385.13	2	387.50	385.50	2	10,058	0.02%
2021/07/23	2	411.70	2	391.50	391.50	0	10,051	0.00%
2021/07/22	3.1	421.14	3	422.50	427.50	0.1	10,131	0.00%
2021/07/21	2	419.50	2	409.00	409.00	0	10,227	0.00%
2021/07/20	2	420.49	2	420.75	418.50	0	10,396	0.00%
2021/07/19	3	430.33	3	423.17	420.00	0	10,432	0.00%
2021/07/16	4	428.75	4	422.00	436.00	0	10,488	0.00%
2021/07/15	3	424.67	3	424.00	419.50	0	10,505	0.00%
2021/07/14	2	430.00	2	432.50	434.00	0	10,527	0.00%
2021/07/13	3	427.83	3	430.83	420.00	0	10,581	0.00%
2021/07/12	3	425.50	3	426.33	428.00	0	10,654	0.00%
2021/07/09	6	419.67	6	422.25	418.00	0	10,783	0.00%
2021/07/08	9	432.72	7	425.21	419.00	2	10,861	0.02%
2021/07/07	3	427.00	5	420.40	424.50	-2	10,779	-0.02%
2021/07/06	3	402.70	3	407.67	407.50	0	10,703	0.00%
2021/07/05	4	400.13	4	399.00	406.00	0	10,729	0.00%
2021/07/02	1	388.50	2	393.00	391.50	-1	10,733	-0.01%
2021/07/01	3	383.67	3	384.67	379.00	0	10,827	0.00%
2021/06/30	4	386.38	4	387.13	389.50	0	10,896	0.00%
2021/06/29	3	387.50	3	388.50	389.00	0	11,072	0.00%
2021/06/28	3	391.67	3	392.98	387.50	0	11,215	0.00%
2021/06/25	6	401.58	6	400.08	393.00	0	11,430	0.00%
2021/06/24	92	400.65	92	402.98	402.50	0	11,444	0.00%
2021/06/23	116	393.59	115	393.81	394.00	1	11,434	0.01%	大買/大賣/
2021/06/22	107	376.31	115	368.80	387.00	-8	11,496	-0.07%	大買/大賣/
2021/06/21	190	359.04	192	363.72	358.50	-2	11,504	-0.02%	大買/大賣/
2021/06/18	2	359.25	2	356.75	359.50	0	11,641	0.00%
2021/06/17	3	354.50	5	345.40	354.50	-2	11,625	-0.02%
2021/06/16	4	342.38	3	348.83	340.50	1	11,770	0.01%
2021/06/15	5	348.20	0	0.00	347.00	5	11,979	0.04%
2021/06/11	6.1	347.16	5	349.60	345.50	1.1	12,086	0.01%
2021/06/10	10	356.05	8	355.25	348.50	2	12,066	0.02%
2021/06/09	3	359.67	2	362.00	361.50	1	12,014	0.01%
2021/06/08	9	357.78	8.1	353.83	350.00	0.9	12,086	0.01%
2021/06/07	10	344.75	11	343.18	352.00	-1	12,149	-0.01%
2021/06/04	64	339.41	66	339.88	341.00	-2	12,164	-0.02%
2021/06/03	208	334.90	209.1	329.97	335.50	-1.1	12,286	-0.01%	大買/大賣/
2021/06/02	3	321.17	3	328.33	319.50	0	12,406	0.00%
2021/06/01	11	329.09	9	328.11	326.00	2	12,809	0.02%
2021/05/31	3	330.50	13	325.27	330.50	-10	12,903	-0.08%
2021/05/28	12	315.58	10	316.60	313.00	2	12,973	0.02%
2021/05/27	5	312.20	7	313.57	318.00	-2	13,120	-0.02%
2021/05/26	19	319.71	11	323.18	318.00	8	13,659	0.06%
2021/05/25	7.2	329.61	6	328.09	323.00	1.1	13,888	0.01%
2021/05/24	8	316.44	9	316.22	322.50	-1	14,179	-0.01%
2021/05/21	6	305.17	12	306.04	315.00	-6	14,241	-0.04%
2021/05/20	12	297.25	11	301.14	292.00	1	14,242	0.01%
2021/05/19	17	308.18	14	309.89	303.50	3	14,320	0.02%
2021/05/18	38	312.36	67	311.08	310.00	-29	14,420	-0.20%
2021/05/17	56	298.52	27	293.33	302.00	29	14,416	0.20%
2021/05/14	11	295.73	10	295.20	290.00	1	14,577	0.01%
2021/05/13	7	280.86	9.3	275.55	283.50	-2.3	14,722	-0.02%
2021/05/12	12.2	276.76	13	277.23	268.50	-0.8	14,720	-0.01%
2021/05/11	4	290.13	5	294.70	279.50	-1	14,604	-0.01%
2021/05/10	15	312.90	12.1	312.50	307.00	2.9	14,629	0.02%
2021/05/07	14	310.36	14.1	309.07	318.00	-0.1	14,693	0.00%
2021/05/06	3.1	300.94	5	294.30	305.00	-1.9	14,811	-0.01%
2021/05/05	17	304.09	14	305.54	289.00	3	14,962	0.02%
2021/05/04	21	304.00	21	303.38	308.00	0	15,155	0.00%
2021/05/03	16	306.19	15	308.10	298.50	1	15,361	0.01%
2021/04/29	5	318.00	6	317.83	318.50	-1	15,576	-0.01%
2021/04/28	3	321.00	3	315.83	316.00	0	15,722	0.00%
2021/04/27	11	305.68	15	306.20	307.50	-4	15,651	-0.03%
2021/04/26	8	307.65	8	316.75	305.50	0	15,604	0.00%
2021/04/23	11	323.14	6	321.25	324.50	5	15,471	0.03%
2021/04/22	8	320.63	13.1	321.75	315.50	-5.1	15,551	-0.03%
2021/04/21	7	320.07	7	321.21	316.00	0	15,609	0.00%
2021/04/20	12	316.96	9	320.67	320.50	3	15,797	0.02%
2021/04/19	9.1	321.38	5	321.70	319.50	4.1	15,976	0.03%
2021/04/16	7	333.79	9	333.11	332.50	-2	16,094	-0.01%
2021/04/15	4	331.13	5	332.11	341.50	-1	16,156	-0.01%
2021/04/14	7	316.36	8	318.13	315.50	-1	16,343	-0.01%
2021/04/13	3	328.50	6	327.67	320.00	-3	16,600	-0.02%
2021/04/12	5.1	330.49	3	326.67	323.00	2.1	17,156	0.01%
2021/04/09	4	336.75	4	335.75	334.50	0	17,408	0.00%
2021/04/08	24	332.71	23	334.15	332.50	1	17,517	0.01%
2021/04/07	6	340.33	8	351.13	340.50	-2	17,676	-0.01%
2021/04/06	4	352.38	1	357.50	351.00	3	17,697	0.02%
2021/04/01	8	356.25	6	359.00	351.50	2	17,728	0.01%
2021/03/31	10.1	353.08	9	351.06	354.00	1.1	17,659	0.01%
2021/03/30	3	352.17	6	348.42	356.00	-3	17,607	-0.02%
2021/03/29	9	335.39	6	336.75	332.00	3	17,594	0.02%
2021/03/26	1	327.50	5	334.99	335.50	-4	17,648	-0.02%
2021/03/25	4	332.25	0	326.00	318.00	4	17,696	0.02%
2021/03/24	1	311.00	6	324.17	326.00	-5	17,729	-0.03%
2021/03/23	7	317.07	9.1	318.68	305.50	-2.1	17,862	-0.01%
2021/03/22	8	306.06	7.1	304.08	306.50	0.9	17,897	0.01%
2021/03/19	11	303.64	10	307.55	307.00	1	18,207	0.01%
2021/03/18	10	309.25	13	309.62	312.50	-3	18,415	-0.02%
2021/03/17	5	297.10	6	296.83	299.00	-1	19,046	-0.01%
2021/03/16	8	296.19	4	295.75	293.50	4	19,039	0.02%
2021/03/15	13	295.62	16.7	294.48	296.00	-3.7	19,156	-0.02%
2021/03/12	14	295.93	16	298.00	292.00	-2	19,332	-0.01%
2021/03/11	8	288.25	7	285.50	293.00	1	19,290	0.01%
2021/03/10	15	281.97	20.1	281.49	283.50	-5.1	19,312	-0.03%
2021/03/09	19.1	276.15	13	277.54	273.50	6.1	19,378	0.03%
2021/03/08	14.1	297.82	15	289.80	279.50	-0.9	19,323	0.00%
2021/03/05	6.7	289.61	6.2	289.08	295.00	0.5	19,253	0.00%
2021/03/04	16.1	283.10	13	279.62	278.50	3.1	19,494	0.02%
2021/03/03	13.1	279.42	18	286.03	280.50	-4.9	20,089	-0.02%
2021/03/02	14	300.57	11	305.73	291.00	3	20,206	0.01%
2021/02/26	14	303.43	9	307.78	299.00	5	20,621	0.02%
2021/02/25	79.1	305.46	79	307.22	306.00	0.1	20,571	0.00%
2021/02/24	2	311.00	8.3	299.70	295.00	-6.3	20,482	-0.03%
2021/02/23	14.2	288.75	5	288.80	286.00	9.2	20,111	0.05%
2021/02/22	5	297.20	9.1	296.08	294.50	-4.1	20,077	-0.02%
2021/02/19	11	292.00	11	291.73	290.00	0	20,068	0.00%
2021/02/18	10.1	288.62	8	287.50	288.00	2.1	20,471	0.01%
2021/02/17	10	283.55	10	286.55	286.50	0	20,394	0.00%
2021/02/05	18	260.33	15	260.97	265.00	3	20,323	0.01%
2021/02/04	17	248.06	23.4	246.59	254.00	-6.4	20,022	-0.03%
2021/02/03	12	245.67	8.1	242.60	243.50	3.9	19,998	0.02%
2021/02/02	93.1	244.60	97	242.22	246.00	-3.9	20,266	-0.02%
2021/02/01	3	229.17	2	229.75	233.00	1	20,194	0.00%
2021/01/29	2.1	238.00	2	234.75	226.00	0.1	20,282	0.00%
2021/01/28	240	239.19	237	236.51	236.00	3	20,453	0.01%	大買/大賣/
2021/01/27	220	246.21	223	236.39	248.00	-3	20,900	-0.01%	大買/大賣/
2021/01/26	103	242.06	104	244.50	238.00	-1	20,689	0.00%	大買/大賣/
2021/01/25	10	235.15	5	246.90	233.50	5	20,465	0.02%
2021/01/22	3	232.33	2	245.50	253.50	1	20,285	0.00%
2021/01/21	18	221.58	20	220.90	230.50	-2	20,632	-0.01%
2021/01/20	2	218.00	2	221.50	216.50	0	20,912	0.00%
2021/01/19	1	223.00	0	0.00	221.00	1	20,942	0.00%
2021/01/15	22	221.61	24	220.27	219.00	-2	21,070	-0.01%
2021/01/14	4	221.25	5	223.00	224.00	-1	21,183	0.00%
2021/01/13	204	222.33	202	224.70	220.00	2	21,377	0.01%	大買/大賣/
2021/01/12	41	218.06	42	216.27	222.00	-1	21,255	0.00%
2021/01/11	2	218.25	2	220.25	221.00	0	21,231	0.00%
2021/01/08	8	215.63	7	213.50	216.00	1	21,161	0.00%
2021/01/07	323	212.20	324	211.31	212.50	-1	21,266	0.00%	大買/大賣/
2021/01/06	2	209.50	4	211.13	205.50	-2	21,103	-0.01%
2021/01/05	509	209.90	506	202.92	209.00	3	20,767	0.01%	大買/大賣/
2021/01/04	1	193.50	2	196.25	200.00	-1	20,315	0.00%
2020/12/31	2	182.50	4	182.13	182.00	-2	20,417	-0.01%
2020/12/30	8	176.81	8	177.81	178.00	0	20,352	0.00%
2020/12/29	2	175.25	3	175.83	175.00	-1	20,296	0.00%
2020/12/28	2	171.75	9	172.17	173.50	-7	20,363	-0.03%
2020/12/25	11	169.05	4	170.38	168.50	7	20,484	0.03%
2020/12/24	7	172.79	5	173.00	171.50	2	20,704	0.01%
2020/12/23	8	176.81	9	173.22	176.50	-1	21,025	0.00%
2020/12/21	13	169.42	13	170.19	177.00	0	21,463	0.00%
2020/12/18	4	172.50	3	175.17	173.00	1	21,402	0.00%
2020/12/17	8	176.88	7	179.50	176.50	1	21,487	0.00%
2020/12/16	5	176.70	5	179.80	176.50	0	21,308	0.00%
2020/12/15	4	177.13	0	0.00	174.50	4	21,169	0.02%
2020/12/14	3	182.83	8.4	180.19	186.00	-5.4	21,176	-0.03%
2020/12/11	7	184.93	13	186.00	173.50	-6	21,227	-0.03%
2020/12/10	5	176.00	5	176.90	178.00	0	20,892	0.00%
2020/12/09	4.1	177.00	3	178.00	177.00	1.1	20,964	0.01%
2020/12/08	3.3	178.03	2	177.50	180.00	1.3	21,114	0.01%
2020/12/07	3	174.67	2	173.00	172.50	1	21,181	0.00%
2020/12/04	11	171.18	9	170.83	169.50	2	21,257	0.01%
2020/12/03	2	168.75	1	171.00	172.00	1	21,423	0.00%
2020/12/02	15	177.27	12	178.13	177.50	3	21,593	0.01%
2020/12/01	12	174.38	12	175.46	175.00	0	21,832	0.00%
2020/11/30	11	179.05	12	177.88	181.00	-1	22,146	0.00%
2020/11/27	20	168.75	21	169.95	171.00	-1	22,106	0.00%
2020/11/26	6	157.42	7	159.71	165.00	-1	21,958	0.00%
2020/11/25	10	153.70	14	150.82	150.00	-4	21,831	-0.02%
2020/11/24	10	148.90	20.1	146.79	152.50	-10.1	21,510	-0.05%
2020/11/23	302	139.47	302	139.92	139.00	0	21,122	0.00%	大買/大賣/
2020/11/20	2	135.75	1	137.50	138.00	1	21,154	0.00%
2020/11/19	1	136.50	0	0.00	136.50	1	21,594	0.00%
2020/11/18	16	141.38	15	140.83	140.50	1	22,024	0.00%
2020/11/17	172	142.33	180	143.05	144.00	-8	22,546	-0.04%	大買/大賣/
2020/11/16	20	134.28	23	134.57	134.50	-3	22,619	-0.01%
2020/11/13	9	134.00	5	131.90	133.50	4	23,023	0.02%
2020/11/11	824	130.80	823	131.61	130.00	1	24,230	0.00%	大買/大賣/
2020/11/10	604	130.13	622.2	128.83	131.00	-18.2	24,580	-0.07%	大買/大賣/
2020/11/09	10	126.60	4	127.25	125.50	6	24,922	0.02%
2020/11/06	15	129.00	20	128.35	126.50	-5	25,163	-0.02%
2020/11/05	4.2	126.31	10	127.20	127.50	-5.8	25,319	-0.02%
2020/11/04	26	123.35	32	124.78	125.50	-6	25,317	-0.02%
2020/11/03	25	117.56	33	117.24	118.00	-8	24,845	-0.03%
2020/11/02	1	113.00	1	114.00	116.50	0	25,018	0.00%
2020/10/30	17	114.38	20	115.00	115.50	-3	25,649	-0.01%
2020/10/29	43	112.87	41	111.67	114.50	2	25,690	0.01%
2020/10/28	20	114.18	12	115.21	111.00	8	25,271	0.03%
2020/10/27	3	119.00	1	118.00	121.00	2	24,968	0.01%
2020/10/26	2	119.25	0	0.00	119.00	2	25,251	0.01%
2020/10/23	30	120.32	23	121.07	121.00	7	25,337	0.03%
2020/10/22	7	121.43	2	123.75	121.50	5	25,415	0.02%
2020/10/21	8	131.69	2	129.50	125.50	6	25,266	0.02%
2020/10/19	3	129.17	2	127.00	126.50	1	25,132	0.00%
2020/10/16	1	129.00	4	127.88	124.50	-3	25,702	-0.01%
2020/10/15	4	127.25	3	128.17	128.00	1	25,721	0.00%
2020/10/14	1	127.50	6	127.00	127.50	-5	25,500	-0.02%
2020/10/13	3	122.83	4	123.50	123.00	-1	25,389	0.00%
2020/10/12	12	124.46	1	124.50	124.50	11	25,464	0.04%
2020/10/08	2	126.50	21	126.98	127.00	-19	25,504	-0.07%
2020/10/07	3	120.83	2	120.75	121.50	1	25,230	0.00%
2020/10/06	1	122.00	3	121.33	121.50	-2	25,325	-0.01%
2020/10/05	18	119.36	16	117.56	119.50	2	25,291	0.01%
2020/09/30	2	116.00	7	117.36	118.00	-5	25,190	-0.02%
2020/09/29	9	117.94	4	121.00	116.00	5	25,088	0.02%
2020/09/28	10	120.75	16	117.84	120.50	-6	24,889	-0.02%
2020/09/25	12	116.13	15	120.37	113.00	-3	24,582	-0.01%
2020/09/24	31	119.92	11	122.27	119.50	20	24,484	0.08%
2020/09/23	11	127.27	6	127.92	128.00	5	24,310	0.02%
2020/09/22	50	128.05	50	127.48	127.00	0	24,831	0.00%
2020/09/21	3	133.00	0	0.00	130.00	3	24,943	0.01%
2020/09/18	3	134.00	10	134.20	134.50	-7	24,915	-0.03%
2020/09/17	11	134.50	23	135.65	136.00	-12	24,892	-0.05%
2020/09/16	24	133.54	21	133.98	133.00	3	24,713	0.01%
2020/09/15	19	131.45	13	130.12	129.50	6	24,499	0.02%
2020/09/14	4	126.00	6	126.42	125.50	-2	24,093	-0.01%
2020/09/11	12	123.29	14	123.50	123.00	-2	24,262	-0.01%
2020/09/10	27	126.85	18	128.08	126.00	9	24,201	0.04%
2020/09/09	10	127.75	6	126.58	132.00	4	24,286	0.02%
2020/09/08	8	130.13	22	131.39	128.00	-14	24,190	-0.06%
2020/09/07	20	133.88	7	132.71	126.50	13	24,242	0.05%
2020/09/04	45	137.17	46	138.66	136.50	-1	24,763	0.00%
2020/09/03	11	138.05	15	136.50	138.00	-4	25,002	-0.02%
2020/09/02	20	131.60	13	133.38	131.00	7	24,461	0.03%
2020/09/01	18	130.92	26	124.04	132.50	-8	23,928	-0.03%
2020/08/31	23	122.85	12	123.54	120.50	11	23,549	0.05%
2020/08/28	17	123.68	21	124.86	123.00	-4	23,383	-0.02%
2020/08/27	9	131.22	20	130.73	129.00	-11	23,254	-0.05%
2020/08/26	14	131.04	18	130.97	131.00	-4	23,598	-0.02%
2020/08/25	46	129.14	28	130.75	129.00	18	23,887	0.08%
2020/08/24	11	133.73	6	131.83	132.00	5	23,450	0.02%
2020/08/21	9	136.83	15.3	135.72	140.50	-6.3	23,067	-0.03%
2020/08/20	27	132.61	23	137.61	128.00	4	22,561	0.02%
2020/08/19	43	141.29	47	141.34	142.00	-4	22,319	-0.02%
2020/08/18	4	139.63	9	141.22	138.50	-5	22,087	-0.02%
2020/08/17	23	140.09	8	142.31	138.50	15	22,089	0.07%
2020/08/14	29	135.86	34	136.15	144.00	-5	21,462	-0.02%
2020/08/13	16	134.13	13	132.46	131.00	3	21,254	0.01%
2020/08/12	0	0.00	16	125.13	129.00	-16	21,126	-0.08%
2020/08/11	11	117.00	3	118.83	117.50	8	20,834	0.04%
2020/08/10	18	116.61	19.1	118.52	120.00	-1.1	20,473	-0.01%
2020/08/07	10	114.10	1	117.50	113.50	9	20,183	0.04%
2020/08/06	6	117.17	7.1	117.58	118.50	-1.1	20,065	-0.01%
2020/08/05	13	116.38	22	114.89	116.00	-9	19,961	-0.05%
2020/08/04	0	0.00	4	110.63	111.50	-4	19,411	-0.02%
2020/08/03	0	0.00	4	104.00	101.50	-4	19,281	-0.02%
2020/07/31	4	100.30	3	100.33	100.00	1	19,193	0.01%
2020/07/30	4	100.75	5	99.44	100.00	-1	19,020	-0.01%
2020/07/29	5	94.18	1	96.80	94.60	4	18,671	0.02%
2020/07/28	1	96.00	6	96.92	96.10	-5	18,568	-0.03%
2020/07/27	1	93.80	11	93.50	94.40	-10	18,413	-0.05%
2020/07/24	1	92.70	4	94.28	92.30	-3	18,529	-0.02%
2020/07/23	10	95.50	1	96.10	96.00	9	18,691	0.05%
2020/07/22	11	93.70	18	94.38	96.50	-7	18,608	-0.04%
2020/07/21	0	0.00	6	88.42	89.80	-6	17,942	-0.03%
2020/07/17	3	80.80	0	0.00	79.80	3	18,346	0.02%
2020/07/16	0	0.00	1	83.10	81.80	-1	18,413	-0.01%
2020/07/15	8	80.74	0	0.00	80.50	8	18,412	0.04%
2020/07/14	5	80.46	0	0.00	79.00	5	18,485	0.03%
2020/07/10	4	83.50	17.7	83.52	82.70	-13.7	18,846	-0.07%
2020/07/09	5	86.10	7	87.63	86.10	-2	19,015	-0.01%
2020/07/08	10	87.95	10	88.21	88.10	0	19,258	0.00%
2020/07/07	19	85.78	1	88.80	85.40	18	19,298	0.09%
2020/07/06	3	87.47	5	86.30	86.50	-2	19,317	-0.01%
2020/07/03	273	83.84	271	83.81	84.30	2	19,427	0.01%	大買/大賣/
2020/07/02	5	80.50	5	79.18	81.90	0	19,400	0.00%
2020/07/01	6	81.98	2	81.50	78.40	4	19,314	0.02%
2020/06/30	0	0.00	6	76.52	79.30	-6	18,858	-0.03%
2020/06/29	8	72.05	9	72.64	72.10	-1	18,765	-0.01%
2020/06/24	5	72.10	3	71.53	72.10	2	18,843	0.01%
2020/06/23	4	72.33	2	70.70	70.50	2	19,099	0.01%
2020/06/22	9	72.57	8	72.71	72.50	1	19,195	0.01%
2020/06/19	1	69.40	3	68.83	69.60	-2	19,083	-0.01%
2020/06/18	6	69.25	16	69.00	69.40	-10	19,140	-0.05%
2020/06/17	5	67.92	5	67.28	67.80	0	18,947	0.00%
2020/06/16	7	66.96	18	66.90	66.50	-11	18,966	-0.06%
2020/06/15	9	64.87	5	65.28	63.30	4	18,702	0.02%
2020/06/12	6	65.25	13	63.73	65.40	-7	18,726	-0.04%
2020/06/11	15	67.88	30	67.61	65.90	-15	18,425	-0.08%
2020/06/10	13	62.44	40	62.84	65.30	-27	17,466	-0.15%
2020/06/09	0	0.00	2	60.25	59.40	-2	16,885	-0.01%
2020/06/08	10	59.66	0	0.00	59.50	10	16,932	0.06%
2020/06/05	5	60.80	13	60.27	60.40	-8	16,913	-0.05%
2020/06/04	14	59.34	1	59.70	59.10	13	16,812	0.08%
2020/06/03	14	59.44	6	59.40	59.40	8	16,950	0.05%
2020/06/02	66	59.52	68	60.68	59.70	-2	16,883	-0.01%
2020/06/01	50	58.34	71	59.56	60.30	-21	16,561	-0.13%
2020/05/29	5	56.00	14	55.79	56.00	-9	16,149	-0.06%
2020/05/28	15	55.97	5	56.32	55.00	10	16,444	0.06%
2020/05/27	21	56.52	7	55.97	56.00	14	16,532	0.08%
2020/05/26	2	54.95	14	55.61	56.20	-12	16,481	-0.07%
2020/05/25	17	54.87	8	54.88	54.70	9	16,235	0.06%
2020/05/22	34	55.83	27	56.11	54.10	7	16,085	0.04%
2020/05/21	26	58.88	7	58.74	58.70	19	15,936	0.12%
2020/05/20	15	58.51	5	57.74	57.80	10	16,305	0.06%
2020/05/19	25	57.97	9	58.41	58.50	16	16,013	0.10%
2020/05/18	7	63.50	0	0.00	63.00	7	15,354	0.05%
2020/05/15	8	69.73	1	69.80	69.90	7	15,233	0.05%
2020/05/14	2	71.75	0	0.00	70.50	2	15,197	0.01%
2020/05/13	2	72.75	5	72.80	72.80	-3	15,197	-0.02%
2020/05/12	8	72.66	1	73.90	71.80	7	15,159	0.05%
2020/05/11	12	74.50	11	74.56	75.20	1	15,088	0.01%
2020/05/08	0	0.00	5	71.54	71.30	-5	14,939	-0.03%
2020/05/06	1	69.70	1	69.60	69.60	0	14,843	0.00%
2020/05/05	2	70.55	1	69.10	69.80	1	14,850	0.01%
2020/05/04	5	69.48	0	0.00	70.50	5	14,777	0.03%
2020/04/30	2	70.95	0	0.00	71.30	2	14,741	0.01%
2020/04/29	1	71.30	4	72.43	72.00	-3	14,677	-0.02%
2020/04/28	133	69.93	131	69.00	70.50	2	14,493	0.01%	大買/大賣/
2020/04/27	2	67.20	1	67.70	67.60	1	14,229	0.01%
2020/04/24	3	66.80	2	67.10	67.50	1	14,120	0.01%
2020/04/23	12	67.77	23	67.92	68.10	-11	14,001	-0.08%
2020/04/22	5	64.62	3	64.10	65.40	2	13,543	0.01%
2020/04/21	8	64.29	2	64.25	64.60	6	13,417	0.04%
2020/04/20	2	65.55	0	0.00	65.70	2	13,386	0.01%
2020/04/17	1	67.00	2	66.50	64.50	-1	13,446	-0.01%
2020/04/16	0	0.00	7	64.37	65.00	-7	13,214	-0.05%
2020/04/15	3	64.50	4	64.55	62.10	-1	12,910	-0.01%
2020/04/14	1	61.20	14	59.76	62.10	-13	12,508	-0.10%
2020/04/13	1	56.70	23	57.03	56.50	-22	12,269	-0.18%
2020/04/10	5	52.76	1	53.20	53.70	4	11,965	0.03%
2020/04/09	6	52.45	2	53.25	52.00	4	11,825	0.03%
2020/04/08	12	53.23	7	53.47	53.40	5	11,714	0.04%
2020/04/07	3	56.23	5	53.90	53.40	-2	11,489	-0.02%
2020/04/06	2	53.80	2	53.60	54.30	0	11,222	0.00%
2020/04/01	22	53.66	5	53.58	53.80	17	11,126	0.15%
2020/03/31	1	53.00	8	54.43	55.00	-7	10,938	-0.06%
2020/03/30	3	51.60	1	51.40	52.40	2	10,584	0.02%
2020/03/27	6	49.13	10	49.66	50.40	-4	10,329	-0.04%
2020/03/26	3	45.30	8	45.98	47.00	-5	9,955	-0.05%
2020/03/25	12	43.35	8	43.56	43.65	4	9,663	0.04%
2020/03/24	2	40.20	5	40.00	39.70	-3	9,510	-0.03%
2020/03/23	7	39.34	0	0.00	38.70	7	9,309	0.08%
2020/03/20	9	46.30	14	45.25	43.00	-5	9,177	-0.05%
2020/03/19	14	43.78	2	42.88	42.85	12	8,913	0.13%
2020/03/18	4	48.15	19	47.64	47.60	-15	8,805	-0.17%
2020/03/16	4	46.65	3	46.22	43.70	1	8,501	0.01%
2020/03/13	5	44.30	1	44.10	46.70	4	8,509	0.05%
2020/03/11	8	55.43	3	55.97	54.20	5	8,281	0.06%
2020/03/10	11	54.81	8	54.96	56.00	3	8,218	0.04%
2020/03/09	5	55.84	2	57.20	55.00	3	8,085	0.04%
2020/03/06	14	56.89	17	56.98	57.40	-3	7,895	-0.04%
2020/03/05	143	56.64	151	57.14	56.10	-8	7,883	-0.10%	大買/大賣/
2020/03/04	121	55.92	120	55.82	56.20	1	7,683	0.01%	大買/大賣/
2020/03/03	6	56.17	13	56.74	55.50	-7	7,573	-0.09%
2020/03/02	16	55.09	17	55.08	56.00	-1	7,183	-0.01%
2020/02/27	4	54.15	12	54.67	53.00	-8	6,883	-0.12%
2020/02/26	7	55.24	1	56.00	55.20	6	6,724	0.09%
2020/02/25	4	55.63	2	56.15	55.30	2	6,595	0.03%
2020/02/24	10	55.96	20	55.77	56.90	-10	6,535	-0.15%
2020/02/21	6	54.77	14.1	53.23	55.80	-8.1	6,145	-0.13%
2020/02/20	0	0.00	1	49.85	50.80	-1	5,405	-0.02%
2020/02/19	2	48.45	1	49.00	48.55	1	5,207	0.02%
2020/02/18	0	0.00	2	46.90	47.10	-2	5,179	-0.04%
2020/02/13	0	0.00	10	47.00	47.50	-10	5,273	-0.19%
2020/02/06	2	46.00	0	0.00	46.00	2	5,311	0.04%
2020/02/05	2	44.00	2	44.30	43.80	0	5,383	0.00%
2020/02/03	0	0.00	9	40.85	42.75	-9	5,597	-0.16%
2020/01/31	1	43.80	10	42.90	43.80	-9	5,751	-0.16%
2020/01/20	5	49.80	7	49.85	49.80	-2	6,094	-0.03%
2020/01/17	1	49.95	0	0.00	50.20	1	6,223	0.02%
2020/01/16	5	49.90	0	0.00	49.85	5	6,636	0.08%
2020/01/15	0	0.00	4	49.95	49.90	-4	7,050	-0.06%
2020/01/14	2	49.88	2	50.25	50.20	0	7,827	0.00%
2020/01/13	11	49.81	6	48.63	50.00	5	7,701	0.06%
2020/01/10	4	47.00	7	47.02	46.75	-3	7,519	-0.04%
2020/01/06	2	45.35	2	46.05	44.55	0	7,947	0.00%
2020/01/03	2	46.80	2	47.35	46.65	0	7,980	0.00%
2020/01/02	0	0.00	2	47.70	47.90	-2	8,196	-0.02%
2019/12/30	3	46.10	11	45.90	45.90	-8	8,587	-0.09%
2019/12/26	0	0.00	2	47.38	47.20	-2	8,661	-0.02%
2019/12/25	0	0.00	1	47.50	47.95	-1	8,780	-0.01%
2019/12/24	0	0.00	2	47.60	47.50	-2	8,993	-0.02%
2019/12/23	1	47.45	0	0.00	47.60	1	9,246	0.01%
2019/12/20	4	48.93	0	0.00	49.00	4	9,397	0.04%
2019/12/19	10	48.60	0	0.00	48.70	10	9,519	0.11%
2019/12/17	1	49.35	0	0.00	49.60	1	9,939	0.01%
2019/12/13	4	47.73	2	48.60	47.85	2	10,535	0.02%
2019/12/11	1	48.45	0	0.00	48.95	1	11,710	0.01%
2019/12/10	1	48.35	2	49.18	48.50	-1	11,984	-0.01%
2019/12/06	0.1	50.70	0	0.00	50.70	0.1	11,936	0.00%
2019/12/05	3	49.83	0	0.00	49.90	3	11,961	0.03%
2019/12/03	2	48.85	2	50.00	50.20	0	12,467	0.00%
2019/11/29	0	0.00	3	51.93	51.20	-3	12,596	-0.02%
2019/11/28	17	52.30	0	0.00	52.20	17	12,651	0.13%
2019/11/27	2	51.70	0	0.00	51.20	2	12,683	0.02%
2019/11/21	2	51.00	2	51.10	51.40	0	12,883	0.00%
2019/11/20	7	53.19	0	0.00	52.80	7	12,804	0.05%
2019/11/19	0	0.00	5	54.80	54.00	-5	12,980	-0.04%
2019/11/13	5	54.00	0	0.00	54.00	5	13,100	0.04%
2019/11/12	5	53.20	6	54.50	55.00	-1	13,217	-0.01%
2019/11/11	5	54.28	5	54.20	52.70	0	13,274	0.00%
2019/11/05	1	55.30	2	55.30	55.20	-1	13,168	-0.01%
2019/11/04	1	54.50	1	54.50	54.70	0	13,186	0.00%
2019/11/01	7	54.59	0	0.00	54.20	7	13,132	0.05%
2019/10/31	5	55.10	30	55.47	55.40	-25	13,108	-0.19%
2019/10/30	2	57.00	11	57.69	56.10	-9	13,141	-0.07%
2019/10/29	42	57.54	3	56.80	56.50	39	12,960	0.30%
2019/10/28	5	57.10	0	0.00	56.50	5	12,829	0.04%
2019/10/25	2	57.70	0	0.00	56.60	2	12,785	0.02%
2019/10/24	148	56.75	170	56.70	57.70	-22	12,690	-0.17%	大買/大賣/
2019/10/23	48	56.28	21	55.96	55.30	27	12,416	0.22%
2019/10/22	4	54.30	22	54.23	55.90	-18	12,379	-0.15%
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/17	5	50.90	0	0.00	51.20	5	12,250	0.04%
2019/10/16	6	51.43	6	53.48	50.90	0	12,597	0.00%
2019/10/15	0	0.00	10	52.55	51.90	-10	12,432	-0.08%
2019/10/14	0	0.00	2	51.30	51.00	-2	12,356	-0.02%
2019/10/09	0	0.00	4	49.20	49.00	-4	12,257	-0.03%
2019/10/08	16	50.41	0	0.00	49.00	16	12,218	0.13%
2019/10/07	1	52.00	11	52.33	52.00	-10	12,094	-0.08%
2019/10/04	2	50.15	0	0.00	50.40	2	11,927	0.02%
2019/10/03	5	48.90	5	50.30	50.40	0	11,969	0.00%
2019/10/01	6	50.02	1	49.45	49.35	5	11,880	0.04%
2019/09/27	8	49.38	10	49.88	50.60	-2	11,792	-0.02%
2019/09/26	10	50.54	10	51.04	50.00	0	11,732	0.00%
2019/09/25	0	0.00	1	49.80	49.80	-1	11,662	-0.01%
2019/09/24	5	51.04	1	50.70	50.20	4	11,747	0.03%
2019/09/23	7	50.57	7	51.27	50.50	0	11,671	0.00%
2019/09/20	5	48.85	0	0.00	49.55	5	11,584	0.04%
2019/09/19	8	49.74	1	50.30	49.90	7	11,494	0.06%
2019/09/18	4	49.59	6	49.38	49.85	-2	11,286	-0.02%
2019/09/17	3	48.23	15	48.10	48.80	-12	10,971	-0.11%
2019/09/16	18	46.43	57	46.69	47.30	-39	10,652	-0.37%
2019/09/12	1	42.90	27	42.96	43.80	-26	10,271	-0.25%
2019/09/11	1	41.70	0	0.00	41.35	1	10,460	0.01%
2019/09/09	9	41.44	14	41.25	41.05	-5	10,795	-0.05%
2019/09/06	26	42.36	0	0.00	42.10	26	10,828	0.24%
2019/09/05	20	42.03	20	43.00	42.80	0	10,905	0.00%
2019/09/04	10	41.55	0	0.00	42.00	10	11,021	0.09%
2019/09/03	31	41.56	5	42.65	40.75	26	11,207	0.23%
2019/09/02	0	0.00	1	41.40	41.50	-1	11,119	-0.01%
2019/08/30	1	40.65	1	40.95	40.30	0	11,103	0.00%
2019/08/27	0	0.00	10	39.30	38.90	-10	11,287	-0.09%
2019/08/26	10	39.05	0	0.00	39.00	10	11,364	0.09%
2019/08/20	0	0.00	1	42.20	41.30	-1	11,863	-0.01%
2019/08/19	0	0.00	5	41.60	41.45	-5	12,021	-0.04%
2019/08/16	1	41.65	0	0.00	41.60	1	12,307	0.01%
2019/08/14	2	42.23	3	41.08	41.10	-1	12,382	-0.01%
2019/08/12	10	40.30	10	40.60	40.55	0	12,470	0.00%
2019/08/07	12	39.13	1	39.20	38.20	11	12,443	0.09%
2019/08/01	1	41.00	0	0.00	40.85	1	12,300	0.01%
2019/07/31	5	41.55	0	0.00	42.50	5	12,306	0.04%
2019/07/30	5	43.15	0	0.00	42.00	5	12,355	0.04%
2019/07/29	4	44.68	2	43.80	43.80	2	12,241	0.02%
2019/07/26	3	43.85	0	0.00	44.25	3	12,174	0.02%
2019/07/25	5	44.60	0	0.00	44.40	5	12,142	0.04%
2019/07/24	2	43.40	5	43.46	45.00	-3	12,018	-0.02%
2019/07/23	32	41.70	35	41.70	41.75	-3	11,824	-0.03%
2019/07/22	0	0.00	8	41.58	41.70	-8	11,745	-0.07%
2019/07/19	4	40.55	2	40.90	41.00	2	11,591	0.02%
2019/07/18	23	39.88	57	40.15	39.80	-34	11,394	-0.30%
2019/07/17	1	40.15	0	0.00	39.25	1	11,135	0.01%
2019/07/15	8	38.94	3	39.35	39.50	5	11,537	0.04%
2019/07/12	0	0.00	3	39.20	39.60	-3	11,601	-0.03%
2019/07/11	25	39.36	4	39.58	39.70	21	11,686	0.18%
2019/07/10	19	38.79	5	39.05	38.65	14	11,659	0.12%
2019/07/09	9	37.84	11	38.29	37.60	-2	11,532	-0.02%
2019/07/08	1	40.20	0	0.00	40.40	1	11,434	0.01%
2019/07/05	1	42.10	1	41.80	41.70	0	11,450	0.00%
2019/07/04	1	41.55	1	42.65	41.55	0	11,545	0.00%
2019/07/03	5	41.50	1	41.55	41.65	4	11,665	0.03%
2019/07/02	12	43.58	12	43.23	43.15	0	11,684	0.00%
2019/07/01	1	42.50	64	42.72	43.25	-63	11,679	-0.54%
2019/06/28	19	39.89	15	39.35	39.35	4	11,664	0.03%
2019/06/27	26	39.52	27	39.59	39.55	-1	11,856	-0.01%
2019/06/26	20	38.69	20	38.18	38.75	0	11,962	0.00%
2019/06/25	2	39.10	0	0.00	38.50	2	12,158	0.02%
2019/06/24	10	38.10	17	38.86	39.10	-7	12,282	-0.06%
2019/06/21	24	38.82	11	39.23	38.20	13	12,487	0.10%
2019/06/20	42	39.17	42	38.78	38.70	0	12,545	0.00%
2019/06/19	37	38.79	22	39.25	39.35	15	12,462	0.12%
2019/06/18	17	35.86	10	37.05	36.15	7	12,064	0.06%
2019/06/17	37	36.93	0	0.00	36.95	37	12,255	0.30%
2019/06/14	4	36.85	1	36.10	36.50	3	12,161	0.02%
2019/06/13	24	37.60	22	38.25	37.35	2	12,247	0.02%
2019/06/12	5	37.88	3	37.85	37.75	2	12,018	0.02%
2019/06/11	0	0.00	8	36.64	37.50	-8	11,473	-0.07%
2019/06/10	5	33.65	0	0.00	34.10	5	11,177	0.04%
2019/06/06	0	0.00	1	32.10	31.55	-1	11,061	-0.01%
2019/06/05	0	0.00	1	33.40	32.65	-1	10,990	-0.01%
2019/05/31	1	31.80	0	0.00	32.70	1	10,794	0.01%
2019/05/30	15	32.17	14	31.85	32.00	1	10,711	0.01%
2019/05/29	14	30.82	15	29.77	31.55	-1	10,536	-0.01%
2019/05/28	5	30.10	0	0.00	30.35	5	10,470	0.05%
2019/05/27	3	30.50	1	29.80	29.80	2	10,423	0.02%
2019/05/23	2	33.30	1	34.40	32.75	1	9,939	0.01%
2019/05/20	2	38.15	1	39.05	38.15	1	9,561	0.01%
2019/05/16	5	46.20	8	46.08	45.00	-3	9,380	-0.03%
2019/05/15	4	46.85	0	0.00	46.80	4	9,431	0.04%
2019/05/13	0	0.00	1	44.25	45.00	-1	9,449	-0.01%
2019/05/10	10	46.13	13	45.90	45.30	-3	9,480	-0.03%
2019/05/09	1	45.80	1	46.10	46.10	0	9,432	0.00%
2019/05/08	1	48.55	1	48.60	48.70	0	9,379	0.00%
2019/05/07	2	45.98	0	0.00	47.50	2	9,300	0.02%
2019/04/30	2	46.50	2	46.78	46.50	0	9,301	0.00%
2019/04/26	1	48.40	0	0.00	48.70	1	9,300	0.01%
2019/04/24	1	50.10	0	0.00	51.00	1	9,414	0.01%
2019/04/22	3	53.27	3	53.90	53.80	0	9,309	0.00%
2019/04/18	6	49.28	6	49.20	48.15	0	8,936	0.00%
2019/04/16	3	49.00	3	48.20	48.00	0	8,901	0.00%
2019/04/03	1	49.20	1	48.90	49.20	0	8,974	0.00%
2019/04/02	9	47.61	9	48.15	48.30	0	9,024	0.00%
2019/04/01	1	45.70	1	46.00	45.00	0	8,933	0.00%
2019/03/29	1	45.10	1	45.90	46.60	0	8,711	0.00%
2019/03/28	3	45.47	3	44.90	45.80	0	8,632	0.00%
2019/03/27	0	0.00	2	43.20	44.00	-2	8,607	-0.02%
2019/03/26	1	41.35	2	41.55	41.50	-1	8,614	-0.01%
2019/03/25	1	42.80	0	0.00	43.35	1	8,492	0.01%
2019/03/22	0	0.00	1	44.15	44.20	-1	8,623	-0.01%
2019/03/20	0	0.00	30	42.20	42.00	-30	8,977	-0.33%
2019/03/19	35	39.99	7	39.68	39.90	28	9,202	0.30%
2019/03/18	1	39.20	4	38.76	39.30	-3	9,650	-0.03%
2019/03/15	1	37.25	0	0.00	37.25	1	10,059	0.01%
2019/03/14	1	36.85	0	0.00	36.90	1	10,311	0.01%
2019/03/05	0	0.00	5	38.90	38.15	-5	12,156	-0.04%
2019/02/27	5	37.55	3	37.70	37.75	2	12,186	0.02%
2019/02/26	3	37.57	0	0.00	38.50	3	12,076	0.02%
2019/02/21	0	0.00	1	36.95	36.85	-1	11,862	-0.01%
2019/02/14	1	38.80	0	0.00	38.15	1	12,184	0.01%
2019/02/12	2	38.70	0	0.00	39.00	2	12,034	0.02%
2019/01/25	0	0.00	1	36.05	36.00	-1	12,041	-0.01%
2019/01/24	1	36.25	2	36.10	36.00	-1	12,023	-0.01%
2019/01/23	1	35.35	1	35.25	35.65	0	11,935	0.00%
2019/01/22	3	35.22	6	35.47	35.20	-3	11,962	-0.03%
2019/01/21	3	36.40	8	36.12	36.25	-5	11,870	-0.04%
2019/01/18	7	36.20	2	36.30	36.75	5	11,812	0.04%
2019/01/17	4	35.64	1	35.25	35.55	3	11,648	0.03%
2019/01/16	6	34.31	6	34.50	34.65	0	11,481	0.00%
2019/01/15	9	34.24	9	34.11	34.50	0	11,490	0.00%
2019/01/14	24	34.28	24	33.11	34.30	0	11,431	0.00%
2019/01/10	1	34.45	1	34.00	34.45	0	11,243	0.00%
2019/01/08	5	34.60	5	34.90	35.20	0	11,047	0.00%
2019/01/04	1	34.05	1	34.40	33.50	0	10,953	0.00%
2019/01/02	2	34.40	5	34.40	34.10	-3	10,824	-0.03%
2018/12/28	5	33.70	1	33.50	33.80	4	10,841	0.04%
2018/12/27	2	34.05	3	34.18	33.65	-1	10,850	-0.01%
2018/12/26	2	34.75	1	35.15	32.80	1	10,677	0.01%
2018/12/25	3	36.40	1	35.60	35.15	2	10,571	0.02%
2018/12/22	2	35.93	2	36.00	35.75	0	10,235	0.00%
2018/12/21	2	35.43	3	35.45	36.30	-1	10,278	-0.01%
2018/12/20	1	35.40	1	35.50	34.80	0	10,098	0.00%
2018/12/19	1	35.30	2	35.15	35.10	-1	9,975	-0.01%
2018/12/17	1	36.40	11	37.91	37.35	-10	9,706	-0.10%
2018/12/14	11	37.19	2	37.00	37.20	9	9,423	0.10%
2018/12/13	6	38.47	6	38.05	37.75	0	9,117	0.00%
2018/12/12	16	40.43	14	40.26	39.65	2	8,849	0.02%
2018/12/11	2	38.95	1	38.40	40.00	1	8,632	0.01%
2018/12/10	1	37.60	3	37.43	36.40	-2	8,376	-0.02%
2018/12/07	3	34.82	15	33.80	35.75	-12	8,035	-0.15%
2018/12/06	14	33.48	0	0.00	32.50	14	7,826	0.18%
2018/12/05	8	34.61	7	35.02	34.50	1	7,775	0.01%
2018/12/04	3	34.35	2	34.96	34.15	1	7,604	0.01%
2018/12/03	0	0.00	1	33.40	33.45	-1	7,323	-0.01%
2018/11/30	1	30.45	0	0.00	30.45	1	7,115	0.01%
2018/11/29	199	30.15	199	31.99	30.00	0	7,093	0.00%	大買/大賣/
2018/11/14	1	32.35	3	32.37	32.90	-2	5,900	-0.03%
2018/11/13	1	30.45	1	30.80	31.10	0	5,631	0.00%
2018/11/08	1	30.00	1	30.40	29.70	0	5,481	0.00%
2018/10/24	0	0.00	2	27.10	26.95	-2	5,109	-0.04%
2018/10/19	1	24.75	1	24.00	24.50	0	4,910	0.00%
2018/10/08	2	27.15	1	27.80	26.80	1	4,491	0.02%
2018/10/03	0	0.00	2	30.85	30.85	-2	4,247	-0.05%
2018/10/02	2	30.00	0	0.00	30.00	2	4,113	0.05%
2018/09/26	2	30.70	0	0.00	29.90	2	3,854	0.05%
2018/09/20	1	32.95	2	32.55	32.00	-1	3,638	-0.03%
2018/09/19	0	0.00	1	32.65	32.90	-1	3,554	-0.03%
2018/09/18	0	0.00	1	33.80	33.00	-1	3,551	-0.03%
2018/09/17	4	34.94	3	34.95	34.30	1	3,421	0.03%
2018/09/14	3	33.30	3	33.75	34.00	0	3,060	0.00%
2018/09/13	2	32.95	2	32.45	32.60	0	2,683	0.00%
2018/09/11	1	32.20	0	0.00	31.30	1	2,317	0.04%
2018/09/10	1	30.90	0	0.00	31.35	1	2,210	0.05%
2018/09/06	1	32.40	3	31.48	31.00	-2	2,012	-0.10%
2018/09/05	1	32.00	0	0.00	32.50	1	1,849	0.05%
2018/09/03	0	0.00	9	29.56	28.60	-9	1,556	-0.58%
2018/08/24	1	29.45	0	0.00	29.45	1	1,508	0.07%
2018/08/20	2	28.20	0	0.00	27.90	2	1,467	0.14%
2018/08/17	2	29.55	0	0.00	29.30	2	1,438	0.14%
2018/08/16	4	29.78	0	0.00	30.00	4	1,431	0.28%
2018/07/10	0	0.00	1	26.65	26.55	-1	1,352	-0.07%
2018/06/27	1	28.65	0	0.00	29.00	1	1,600	0.06%
2018/06/21	2	26.60	2	26.45	26.90	0	1,814	0.00%
2018/04/26	0	0.00	1	27.10	26.60	-1	3,864	-0.03%
2018/04/16	1	31.00	0	0.00	31.05	1	3,917	0.03%
2018/04/09	2	31.10	1	31.40	31.15	1	3,837	0.03%
2018/03/29	4	34.78	3	34.20	35.70	1	3,609	0.03%
2018/03/28	1	33.00	31	32.75	32.60	-30	3,441	-0.87%
2018/03/21	0	0.00	20	32.25	32.35	-20	3,193	-0.63%
2018/03/16	0	0.00	1	31.50	31.50	-1	3,056	-0.03%
2018/03/09	1	34.00	0	0.00	34.40	1	2,570	0.04%
2018/03/08	1	32.30	0	0.00	34.30	1	2,367	0.04%
2018/03/06	2	33.25	2	32.28	33.20	0	1,914	0.00%
2018/03/05	0	0.00	1	31.90	32.65	-1	1,688	-0.06%
2018/02/02	0	0.00	1	26.65	26.80	-1	1,130	-0.09%
2018/02/01	0	0.00	4	26.80	26.80	-4	1,173	-0.34%
2018/01/30	1	27.05	0	0.00	26.45	1	1,263	0.08%
2018/01/22	0	0.00	2	26.50	26.40	-2	1,342	-0.15%
2018/01/19	4	26.60	0	0.00	26.40	4	1,446	0.28%
2018/01/17	2	26.85	0	0.00	27.05	2	1,779	0.11%
2018/01/15	0	0.00	6	27.75	27.70	-6	1,735	-0.35%
2018/01/08	2	26.40	0	0.00	26.40	2	1,601	0.12%
2018/01/03	2	26.70	0	0.00	26.90	2	1,579	0.13%