南電 (8046)-永豐金-鳳山券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/02	0	184.00	0	0.00	182.50	0	2,859	0.00%
2024/04/30	3	188.50	0	0.00	187.00	3	2,855	0.11%
2024/04/29	1	188.00	1	189.00	190.50	0	2,864	0.00%
2024/04/25	1	189.00	0	0.00	188.00	1	2,880	0.03%
2024/04/24	5.3	193.67	3.1	192.74	194.50	2.2	2,849	0.08%
2024/04/23	1	181.50	2	181.75	185.00	-1	2,742	-0.04%
2024/04/22	2	175.25	2	176.25	174.50	0	2,657	0.00%
2024/04/19	1.3	176.38	7.6	174.36	171.50	-6.3	2,634	-0.24%
2024/04/18	1	180.50	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1.1	186.09	2	182.50	181.50	-0.9	2,527	-0.04%
2024/04/16	0.1	185.00	1	186.50	185.00	-1	2,493	-0.04%
2024/04/15	3.2	191.94	2	192.50	190.50	1.2	2,500	0.05%
2024/04/12	0	0.00	1	200.00	199.00	-1	2,528	-0.04%
2024/04/11	5	200.00	0	0.00	199.50	5	2,601	0.19%
2024/04/10	2	203.25	1	203.00	203.00	1	2,740	0.04%
2024/04/08	0	206.50	0	0.00	206.50	0	2,794	0.00%
2024/04/03	1	209.99	0	0.00	209.00	1	2,805	0.04%
2024/04/02	1	208.00	0	0.00	208.00	1	2,809	0.04%
2024/04/01	2	207.75	4	208.00	209.50	-2	2,812	-0.07%
2024/03/29	2	201.50	0	0.00	200.50	2	2,785	0.07%
2024/03/28	4.1	198.26	1	199.00	198.00	3.1	2,778	0.11%
2024/03/27	1	202.00	0	0.00	202.00	1	2,823	0.04%
2024/03/26	1.1	205.06	0	0.00	204.00	1.1	2,872	0.04%
2024/03/25	0.1	210.00	1	212.00	208.50	-0.9	2,937	-0.03%
2024/03/21	1	213.95	1	212.00	212.00	0	3,036	0.00%
2024/03/20	4	210.75	1	212.00	212.50	3	3,096	0.10%
2024/03/19	2	209.76	2	211.00	211.50	0	3,104	0.00%
2024/03/18	3	207.67	1	211.00	211.00	2	3,115	0.06%
2024/03/15	1	201.00	0	0.00	202.00	1	3,110	0.03%
2024/03/14	0	205.50	0.1	203.52	206.00	-0.1	3,108	0.00%
2024/03/13	2	206.50	0	0.00	203.00	2	3,126	0.06%
2024/03/12	0.1	209.00	0	0.00	209.00	0.1	3,128	0.00%
2024/03/08	1	204.50	0	0.00	206.50	1	3,322	0.03%
2024/03/07	0	204.50	7	204.36	203.50	-7	3,378	-0.21%
2024/03/06	3.3	207.33	13	206.42	206.00	-9.7	3,388	-0.29%
2024/03/05	1	211.00	0	0.00	210.00	1	3,400	0.03%
2024/03/04	2	209.25	1	209.50	209.00	1	3,442	0.03%
2024/03/01	0.3	212.38	0	0.00	210.50	0.3	3,459	0.01%
2024/02/29	2	209.01	0	210.00	211.50	2	3,458	0.06%
2024/02/27	0.5	212.52	3	219.00	210.50	-2.5	3,424	-0.07%
2024/02/23	2	222.50	0	0.00	221.50	2	3,390	0.06%
2024/02/22	1.1	225.05	5	225.10	225.00	-4	3,425	-0.12%
2024/02/21	0	228.50	1	228.50	228.00	-1	3,411	-0.03%
2024/02/20	0	229.50	1	229.50	229.50	-1	3,414	-0.03%
2024/02/19	9.4	230.68	1	229.50	230.50	8.4	3,454	0.24%
2024/02/16	0	0.00	1.4	226.86	228.00	-1.4	3,462	-0.04%
2024/02/05	0	226.00	1	226.00	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/01/30	1	230.00	0	0.00	227.00	1	3,603	0.03%
2024/01/29	7	227.43	0	0.00	228.00	7	3,628	0.19%
2024/01/25	0	225.50	0	225.50	224.50	0	3,778	0.00%
2024/01/24	0	226.50	0	226.00	225.50	0	3,781	0.00%
2024/01/23	6	226.01	0	0.00	227.50	6	3,825	0.16%
2024/01/22	1	225.50	1	224.00	225.00	0	3,827	0.00%
2024/01/19	0	0.00	0	220.00	221.50	0	3,865	0.00%
2024/01/18	3.2	217.53	1	218.00	216.50	2.2	3,906	0.06%
2024/01/17	1.1	221.55	0	0.00	218.50	1.1	3,917	0.03%
2024/01/16	0.2	222.00	0	0.00	223.50	0.2	3,903	0.01%
2024/01/15	4.1	225.62	0	0.00	224.00	4.1	3,890	0.11%
2024/01/12	0	0.00	1	229.99	229.00	-1	3,882	-0.03%
2024/01/11	3	226.83	1	228.00	228.00	2	3,931	0.05%
2024/01/10	0	225.75	0	0.00	225.50	0	3,980	0.00%
2024/01/09	2.1	226.01	0	0.00	226.00	2.1	3,991	0.05%
2024/01/08	7.3	225.58	1	225.00	224.50	6.3	3,978	0.16%
2024/01/05	4.1	229.25	1	228.50	227.00	3.1	3,914	0.08%
2024/01/04	15.6	234.38	3	236.00	231.00	12.6	3,860	0.33%
2024/01/03	4	245.00	0	0.00	243.00	4	3,772	0.11%
2024/01/02	0	0.00	0.1	251.01	250.00	-0.1	3,822	0.00%
2023/12/29	3	251.00	5	250.79	251.50	-2	3,818	-0.05%
2023/12/28	1	250.00	0.1	247.50	248.00	0.9	3,827	0.02%
2023/12/26	6	248.67	1	247.50	247.50	5	3,883	0.13%
2023/12/25	4.1	245.00	0	0.00	246.00	4.1	3,936	0.10%
2023/12/22	2	241.50	1	242.00	241.50	1	3,974	0.03%
2023/12/21	3	244.50	1	245.50	244.50	2	3,952	0.05%
2023/12/20	6	247.00	0	247.00	245.50	6	3,964	0.15%
2023/12/19	2	244.75	0	0.00	244.50	2	3,977	0.05%
2023/12/18	1	248.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	6	251.17	5	255.00	252.50	1	4,052	0.02%
2023/12/14	0.1	251.50	0	0.00	252.00	0.1	4,078	0.00%
2023/12/13	0.1	249.02	0	0.00	250.00	0.1	4,157	0.00%
2023/12/12	0.3	249.60	0	0.00	248.00	0.3	4,381	0.01%
2023/12/11	0	0.00	0	253.00	252.50	0	4,415	0.00%
2023/12/08	0	0.00	2	250.50	250.00	-2	4,443	-0.05%
2023/12/07	1	248.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	7.5	250.30	4	252.63	249.00	3.5	4,527	0.08%
2023/12/05	2	253.00	7.2	253.69	252.50	-5.2	4,476	-0.12%
2023/12/04	5	243.20	4	249.76	250.50	1	4,364	0.02%
2023/12/01	3.1	248.06	2	248.25	249.50	1.1	4,269	0.03%
2023/11/30	0	248.50	0	0.00	248.00	0	4,251	0.00%
2023/11/29	2	245.75	2.1	251.00	251.00	-0.1	4,252	0.00%
2023/11/28	1	242.00	2.1	243.67	245.00	-1.1	4,208	-0.03%
2023/11/24	1	238.00	1	239.50	238.00	0	4,195	0.00%
2023/11/22	3	239.16	2	237.00	237.00	1	4,265	0.02%
2023/11/21	4	241.63	6	242.67	242.50	-2	4,264	-0.05%
2023/11/20	0	0.00	1	238.50	239.00	-1	4,280	-0.02%
2023/11/17	11.1	236.60	0	0.00	237.00	11.1	4,269	0.26%
2023/11/16	2	236.00	3	238.00	238.50	-1	4,271	-0.02%
2023/11/15	1	235.00	0	0.00	235.50	1	4,240	0.02%
2023/11/14	0	0.00	1.1	231.50	230.50	-1.1	4,201	-0.03%
2023/11/13	6.1	231.70	6	232.33	230.50	0.1	4,221	0.00%
2023/11/10	1.1	225.82	3	225.33	228.00	-1.9	4,226	-0.04%
2023/11/09	6	228.58	3	228.50	227.50	3	4,200	0.07%
2023/11/08	2	230.76	1	234.00	231.00	1	4,201	0.02%
2023/11/07	1	232.50	1.1	232.55	232.50	-0.1	4,181	0.00%
2023/11/06	1	235.50	1	236.50	237.00	0	4,201	0.00%
2023/11/03	10.1	234.24	6	233.50	232.50	4.1	4,199	0.10%
2023/11/01	0.1	239.50	0	0.00	240.00	0.1	4,126	0.00%
2023/10/27	0.1	234.50	3	235.83	233.50	-2.9	4,309	-0.07%
2023/10/26	2.2	229.16	1	232.00	229.00	1.2	4,322	0.03%
2023/10/24	1	234.02	0	0.00	238.00	1	4,327	0.02%
2023/10/23	2	238.75	1	237.00	237.00	1	4,353	0.02%
2023/10/20	0.1	238.95	0	0.00	239.50	0.1	4,398	0.00%
2023/10/19	2.1	241.81	0	0.00	242.50	2.1	4,421	0.05%
2023/10/18	1.1	252.27	9	252.50	250.50	-7.9	4,439	-0.18%
2023/10/17	0	0.00	2	256.00	255.50	-2	4,458	-0.04%
2023/10/16	1	250.50	0	0.00	253.00	1	4,580	0.02%
2023/10/12	2	257.00	0	0.00	256.50	2	4,835	0.04%
2023/10/11	0.1	257.50	0	258.50	260.00	0.1	4,923	0.00%
2023/10/06	1	251.50	0	0.00	251.50	1	5,040	0.02%
2023/10/05	2	260.50	0	0.00	260.50	2	5,050	0.04%
2023/10/04	1	258.00	0	0.00	264.00	1	5,058	0.02%
2023/10/03	2	262.00	0	0.00	262.00	2	5,070	0.04%
2023/10/02	0	0.00	0	270.50	267.50	0	5,179	0.00%
2023/09/28	0.1	267.00	3	269.00	266.50	-3	5,182	-0.06%
2023/09/27	2	261.50	0	0.00	265.00	2	5,166	0.04%
2023/09/25	2	270.50	2	269.50	269.00	0	5,186	0.00%
2023/09/22	1	260.00	1	267.00	267.00	0	5,138	0.00%
2023/09/21	0	0.00	0	263.00	263.50	0	5,088	0.00%
2023/09/20	3	262.00	0	0.00	260.50	3	5,100	0.06%
2023/09/19	2.1	273.88	3.3	274.55	271.00	-1.2	5,047	-0.02%
2023/09/18	2	274.50	2	269.25	272.50	0	4,983	0.00%
2023/09/15	3	270.83	12.9	268.05	272.00	-9.9	4,889	-0.20%
2023/09/14	0	0.00	4	257.00	259.00	-4	4,683	-0.09%
2023/09/13	8.5	258.47	5	258.30	257.50	3.5	4,665	0.07%
2023/09/12	8	259.25	10	259.35	260.50	-2	4,689	-0.04%
2023/09/11	0	0.00	1.1	251.00	251.00	-1.1	4,724	-0.02%
2023/09/08	0	0.00	1	251.00	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	1	251.00	250.00	-1	4,860	-0.02%
2023/09/05	1	247.01	0.1	249.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	3.1	248.34	250.00	-3.1	5,054	-0.06%
2023/09/01	0	0.00	1	243.00	243.00	-1	5,138	-0.02%
2023/08/31	0	242.50	0	0.00	241.50	0	5,234	0.00%
2023/08/30	2	244.25	0	0.00	243.00	2	5,299	0.04%
2023/08/29	2	242.25	4	243.75	244.00	-2	5,405	-0.04%
2023/08/28	0	0.00	2	237.50	236.50	-2	5,416	-0.04%
2023/08/25	3	233.33	1	231.00	231.00	2	5,489	0.04%
2023/08/24	1	235.50	4	238.50	239.50	-3	5,579	-0.05%
2023/08/23	0	231.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	3	229.17	2	229.50	229.50	1	5,872	0.02%
2023/08/21	10	229.50	20	229.50	228.00	-10	6,151	-0.16%
2023/08/18	0	0.00	1	231.00	231.00	-1	6,247	-0.02%
2023/08/17	2	233.25	1	236.01	236.50	1	6,326	0.02%
2023/08/16	0	237.50	2	238.00	236.00	-2	6,441	-0.03%
2023/08/15	2	234.50	3	236.33	236.50	-1	6,553	-0.02%
2023/08/14	4.2	230.90	3	230.00	232.00	1.2	6,639	0.02%
2023/08/11	2	240.75	2	239.75	238.50	0	6,726	0.00%
2023/08/10	1.1	243.65	2	238.76	238.50	-0.9	6,828	-0.01%
2023/08/09	5	248.00	5	248.00	247.00	0	6,830	0.00%
2023/08/08	5.1	245.45	1	244.50	245.00	4.1	6,867	0.06%
2023/08/07	3	251.17	0	0.00	250.50	3	6,877	0.04%
2023/08/04	7	249.29	2	251.75	252.50	5	6,923	0.07%
2023/08/02	16	253.97	2	252.00	251.50	14	7,040	0.20%
2023/08/01	3.1	250.90	4	253.25	249.50	-0.9	7,091	-0.01%
2023/07/31	5.1	249.00	2	248.50	248.00	3.1	7,135	0.04%
2023/07/28	2	250.28	3	252.67	254.50	-1	7,229	-0.01%
2023/07/27	4.2	250.62	8	250.31	250.00	-3.8	7,271	-0.05%
2023/07/26	3	258.67	1	254.50	254.50	2	7,344	0.03%
2023/07/25	1	260.00	23	258.04	258.00	-22	7,480	-0.29%
2023/07/24	3	262.84	1	262.50	261.50	2	7,518	0.03%
2023/07/21	4.1	259.94	24	259.98	258.00	-19.9	7,599	-0.26%
2023/07/20	1	272.00	4	272.25	267.00	-3	7,689	-0.04%
2023/07/19	3.3	271.07	3	267.17	266.50	0.3	7,723	0.00%
2023/07/18	48.1	275.50	10.4	274.81	275.50	37.7	7,678	0.49%
2023/07/17	0.1	264.20	3	263.50	262.50	-2.9	7,491	-0.04%
2023/07/14	1	266.00	2.1	267.58	266.00	-1.1	7,540	-0.01%
2023/07/13	10.1	266.12	18	266.19	264.50	-8	7,468	-0.11%
2023/07/12	6	249.00	3	254.33	254.50	3	7,352	0.04%
2023/07/11	3	246.83	0	0.00	247.00	3	7,336	0.04%
2023/07/10	1	245.00	1	246.00	243.50	0	7,441	0.00%
2023/07/07	9.1	248.05	1	250.00	246.50	8.1	7,447	0.11%
2023/07/06	7.1	258.16	11	257.77	255.50	-4	7,352	-0.05%
2023/07/05	8.3	263.55	3	263.33	261.50	5.3	7,356	0.07%
2023/07/04	2	262.25	0	0.00	262.00	2	7,334	0.03%
2023/07/03	1	269.00	0	0.00	270.00	1	7,384	0.01%
2023/06/30	0	264.50	0	0.00	264.00	0	7,531	0.00%
2023/06/29	2.3	263.35	1	263.50	262.50	1.3	7,637	0.02%
2023/06/28	4.2	264.12	0	0.00	262.00	4.2	7,679	0.05%
2023/06/27	4	269.63	0	269.50	268.50	4	7,779	0.05%
2023/06/26	1	275.50	0	0.00	275.00	1	7,818	0.01%
2023/06/21	0	0.00	0.2	280.50	278.00	-0.2	8,025	0.00%
2023/06/20	3	277.84	3.7	281.69	281.50	-0.7	8,127	-0.01%
2023/06/16	2	279.01	4.9	278.14	279.50	-2.9	8,322	-0.03%
2023/06/15	2	283.77	10	284.60	281.00	-8	8,296	-0.10%
2023/06/14	0	0.00	2	295.00	293.50	-2	8,249	-0.02%
2023/06/13	7	292.43	8	291.63	293.00	-1	8,253	-0.01%
2023/06/12	3	282.84	3	285.33	286.00	0	8,243	0.00%
2023/06/09	5	282.70	1	283.50	284.50	4	8,308	0.05%
2023/06/08	12.1	283.74	7	282.07	282.00	5.1	8,401	0.06%
2023/06/07	11	291.14	4	290.63	290.00	7	8,463	0.08%
2023/06/06	5	300.49	4	297.00	296.50	1	8,514	0.01%
2023/06/05	2	305.25	2	306.75	305.00	0	8,504	0.00%
2023/06/02	10	304.50	5	305.00	308.00	5	8,495	0.06%
2023/06/01	2	298.50	0	0.00	298.50	2	8,464	0.02%
2023/05/31	0	0.00	1.1	299.93	303.00	-1.1	8,667	-0.01%
2023/05/30	12	295.58	5	294.30	294.00	7	8,725	0.08%
2023/05/29	4	300.25	3	304.50	302.50	1	8,686	0.01%
2023/05/26	5	306.90	4.1	306.93	303.00	0.9	8,597	0.01%
2023/05/25	9.2	303.21	11.4	301.99	302.50	-2.3	8,464	-0.03%
2023/05/24	4.1	286.01	5	291.30	292.00	-0.9	8,223	-0.01%
2023/05/23	5	287.40	6	287.25	289.00	-1	8,138	-0.01%
2023/05/22	6	282.25	1.2	281.89	281.50	4.9	8,079	0.06%
2023/05/19	5	292.10	11.1	291.28	293.00	-6.1	7,965	-0.08%
2023/05/18	3	287.17	2	288.25	285.50	1	7,929	0.01%
2023/05/17	0	0.00	3	288.33	286.50	-3	7,927	-0.04%
2023/05/16	0	0.00	2.3	289.78	288.50	-2.3	7,854	-0.03%
2023/05/15	5	281.80	2	281.00	281.00	3	7,773	0.04%
2023/05/12	2	283.25	3	286.16	287.00	-1	7,789	-0.01%
2023/05/11	3	281.67	3	279.83	278.00	0	7,758	0.00%
2023/05/10	2	282.00	2	283.25	282.50	0	7,761	0.00%
2023/05/09	3	282.68	8.1	285.37	287.50	-5.1	7,767	-0.07%
2023/05/08	11	282.68	12	282.13	281.00	-1	7,773	-0.01%
2023/05/05	1	276.50	3	275.50	277.50	-2	7,758	-0.03%
2023/05/04	4	268.63	4	271.38	272.50	0	7,857	0.00%
2023/05/03	9	275.11	11	277.64	276.00	-2	7,900	-0.03%
2023/05/02	3	278.00	16	276.50	277.50	-13	7,915	-0.16%
2023/04/28	8	275.56	9	273.83	274.50	-1	7,942	-0.01%
2023/04/27	1	264.00	1	266.00	266.50	0	7,815	0.00%
2023/04/26	2	262.27	7	260.43	269.00	-5	7,812	-0.06%
2023/04/25	14	266.86	8.1	259.79	258.00	5.9	7,838	0.08%
2023/04/24	9	257.94	6	263.42	268.50	3	7,743	0.04%
2023/04/21	17	259.79	9	260.28	260.00	8	7,734	0.10%
2023/04/20	4	254.28	9	255.72	255.00	-5	7,732	-0.06%
2023/04/19	9.2	258.12	22.1	258.65	254.00	-12.9	7,858	-0.16%
2023/04/18	2	264.75	2	264.00	263.00	0	7,907	0.00%
2023/04/17	9	263.67	9	263.72	264.50	0	8,079	0.00%
2023/04/14	6	263.83	10.1	262.11	263.00	-4.1	8,253	-0.05%
2023/04/13	8.1	267.44	7	265.43	264.00	1.1	8,265	0.01%
2023/04/12	5	272.42	3	273.83	274.50	2	8,201	0.02%
2023/04/11	4	275.50	8	276.50	274.00	-4	8,246	-0.05%
2023/04/10	11	274.95	18	274.67	275.50	-7	8,270	-0.08%
2023/04/07	2	274.00	3	275.33	274.00	-1	8,272	-0.01%
2023/04/06	7	272.93	1	274.00	274.50	6	8,283	0.07%
2023/03/31	12	283.96	6	283.83	283.00	6	8,310	0.07%
2023/03/30	16	279.84	7	280.79	281.00	9	8,315	0.11%
2023/03/29	23	277.50	4	274.38	272.00	19	8,478	0.22%
2023/03/28	17.2	277.01	15	276.83	273.50	2.2	8,836	0.02%
2023/03/27	29	281.84	47.1	285.88	285.50	-18.1	8,862	-0.20%
2023/03/24	3	287.00	10.3	288.30	286.50	-7.3	9,014	-0.08%
2023/03/23	10	276.90	14.1	278.35	280.50	-4.1	8,871	-0.05%
2023/03/22	9	275.61	9.3	276.34	275.50	-0.3	8,921	0.00%
2023/03/21	12	267.38	4	269.00	269.00	8	8,944	0.09%
2023/03/20	3	263.17	3	264.00	262.50	0	8,933	0.00%
2023/03/17	2	262.50	0.1	261.94	261.00	1.9	9,094	0.02%
2023/03/16	3	258.67	5.1	259.29	259.00	-2.1	9,229	-0.02%
2023/03/15	3	262.17	5	259.90	259.50	-2	9,580	-0.02%
2023/03/14	5.2	260.92	4	260.13	260.00	1.2	9,712	0.01%
2023/03/13	3	257.83	3	264.33	266.00	0	9,889	0.00%
2023/03/10	6.1	263.47	13	261.23	260.00	-6.9	9,931	-0.07%
2023/03/09	13	268.27	6.1	267.65	266.50	6.9	10,174	0.07%
2023/03/08	8.2	259.09	6.1	261.85	263.00	2.1	10,063	0.02%
2023/03/07	9.1	257.95	7	258.57	258.50	2	10,084	0.02%
2023/03/06	8	262.00	5	262.10	261.00	3	10,128	0.03%
2023/03/03	8	258.13	12	260.29	259.00	-4	10,261	-0.04%
2023/03/02	26	250.92	23	250.57	250.50	3	10,165	0.03%
2023/03/01	16	238.53	12.1	239.42	240.50	4	10,116	0.04%
2023/02/24	23	237.63	7	235.86	235.00	16	10,158	0.16%
2023/02/23	3	239.83	13	239.92	243.00	-10	10,183	-0.10%
2023/02/22	5	241.80	5	240.40	240.00	0	10,408	0.00%
2023/02/21	5	245.30	5.2	246.94	247.00	-0.2	10,602	0.00%
2023/02/20	5	246.20	3	244.00	244.00	2	10,845	0.02%
2023/02/17	1	243.50	1	245.50	245.50	0	11,153	0.00%
2023/02/16	9.3	245.54	3	247.50	247.50	6.3	11,793	0.05%
2023/02/15	14	240.36	5	239.80	244.00	9	11,900	0.08%
2023/02/14	5	237.20	5	239.00	238.50	0	11,952	0.00%
2023/02/13	5	234.90	3	233.00	233.00	2	12,322	0.02%
2023/02/10	6.1	238.98	10	237.45	237.00	-3.9	12,572	-0.03%
2023/02/09	3	242.67	7	242.71	243.00	-4	12,694	-0.03%
2023/02/08	4	244.50	2	244.00	244.00	2	12,976	0.02%
2023/02/07	5	241.10	10	243.40	244.00	-5	13,058	-0.04%
2023/02/06	13	241.31	18	239.64	239.00	-5	13,207	-0.04%
2023/02/03	9	259.00	6	254.75	255.00	3	13,161	0.02%
2023/02/02	10	260.85	12	262.21	264.50	-2	13,207	-0.02%
2023/02/01	17	251.91	15	253.13	255.50	2	13,225	0.02%
2023/01/31	4	243.00	1	242.50	243.00	3	13,197	0.02%
2023/01/30	1	244.00	8	240.88	246.00	-7	13,404	-0.05%
2023/01/17	6	233.83	5.1	234.51	234.50	0.9	13,495	0.01%
2023/01/16	3	232.00	2	233.00	233.00	1	13,839	0.01%
2023/01/13	12.1	234.31	12.2	232.12	230.00	-0.1	14,000	0.00%
2023/01/12	4	233.63	6	232.33	232.00	-2	14,152	-0.01%
2023/01/11	12	235.67	7	235.14	234.00	5	14,447	0.03%
2023/01/10	2	233.25	3	232.50	236.50	-1	14,660	-0.01%
2023/01/09	14	233.79	18	234.86	236.00	-4	14,843	-0.03%
2023/01/06	3	221.67	11	224.64	227.50	-8	14,819	-0.05%
2023/01/05	16.1	222.00	22	219.00	219.50	-6	14,815	-0.04%
2023/01/04	28	227.02	17	223.71	223.00	11	14,728	0.07%
2023/01/03	7	230.29	5	231.00	233.00	2	14,662	0.01%
2022/12/30	6	232.75	19	228.79	227.00	-13	14,732	-0.09%
2022/12/29	7	228.36	11	230.41	231.00	-4	14,768	-0.03%
2022/12/28	4	235.63	5	233.00	231.50	-1	14,913	-0.01%
2022/12/27	7	240.14	8	239.06	238.00	-1	15,074	-0.01%
2022/12/26	7	238.71	7	237.14	237.00	0	15,149	0.00%
2022/12/23	5	238.10	8	240.94	242.00	-3	15,276	-0.02%
2022/12/22	10	239.85	13	240.38	243.00	-3	15,283	-0.02%
2022/12/21	16	238.25	11	237.14	237.00	5	15,279	0.03%
2022/12/20	39.1	246.92	47	241.16	241.50	-7.9	15,189	-0.05%
2022/12/19	4	258.00	3	257.00	257.00	1	14,930	0.01%
2022/12/16	32.1	262.30	15	260.67	260.00	17.1	14,855	0.12%
2022/12/15	4	272.88	4	273.38	274.00	0	14,757	0.00%
2022/12/14	6	271.83	4	274.00	274.00	2	14,743	0.01%
2022/12/13	18	279.92	17	271.32	270.00	1	14,790	0.01%
2022/12/12	5	279.00	4	281.38	281.00	1	14,675	0.01%
2022/12/09	26	287.31	36.5	282.26	281.50	-10.5	14,751	-0.07%
2022/12/08	8.1	281.27	9	285.36	287.00	-0.9	14,641	-0.01%
2022/12/07	33.8	288.26	19	284.21	278.50	14.8	14,622	0.10%
2022/12/06	35	310.37	22	308.59	304.50	13	14,293	0.09%
2022/12/05	19	305.82	24.1	308.20	310.50	-5.1	14,155	-0.04%
2022/12/02	7	292.50	3	293.83	295.50	4	13,957	0.03%
2022/12/01	25.5	285.79	26	286.75	286.50	-0.5	13,977	0.00%
2022/11/30	0	0.00	1	270.50	269.50	-1	13,656	-0.01%
2022/11/29	9	267.94	4	267.00	267.00	5	13,768	0.04%
2022/11/28	1	268.50	3	270.00	273.00	-2	13,889	-0.01%
2022/11/25	7	273.71	15	273.77	271.00	-8	14,066	-0.06%
2022/11/24	8	265.63	20	265.68	270.00	-12	13,891	-0.09%
2022/11/23	7	260.14	10	260.30	259.00	-3	13,814	-0.02%
2022/11/22	8	258.81	9	261.89	262.00	-1	13,857	-0.01%
2022/11/21	21	260.81	6	261.33	261.00	15	13,867	0.11%
2022/11/18	49	262.22	26	262.10	258.00	23	13,855	0.17%
2022/11/17	24	270.46	20	268.98	267.50	4	13,777	0.03%
2022/11/16	17	270.18	24	269.52	272.50	-7	13,810	-0.05%
2022/11/15	13	266.46	9	266.00	270.50	4	13,909	0.03%
2022/11/14	27	262.13	41	267.51	263.00	-14	13,834	-0.10%
2022/11/11	0	0.00	4.4	256.50	256.50	-4.4	13,368	-0.03%
2022/11/10	13	232.46	10	233.35	233.50	3	13,309	0.02%
2022/11/09	31	230.39	34.2	232.12	234.50	-3.2	13,340	-0.02%
2022/11/08	21	221.43	25	222.38	219.00	-4	13,260	-0.03%
2022/11/07	7	216.36	11	217.36	214.50	-4	13,156	-0.03%
2022/11/04	23	214.72	20	213.78	217.00	3	13,147	0.02%
2022/11/03	5	214.30	12.1	214.96	217.00	-7.1	12,958	-0.05%
2022/11/02	5	216.30	8.1	214.06	217.50	-3.1	12,985	-0.02%
2022/11/01	19	209.61	7	208.64	208.50	12	12,849	0.09%
2022/10/31	15	212.37	12	213.50	211.50	3	12,874	0.02%
2022/10/28	4	205.50	5.1	208.32	208.50	-1.1	12,879	-0.01%
2022/10/27	1	206.50	2	204.50	207.00	-1	12,750	-0.01%
2022/10/26	13	205.85	11	199.50	199.50	2	12,741	0.02%
2022/10/25	20	208.30	14.1	207.61	207.00	6	12,665	0.05%
2022/10/24	14	205.14	24.1	208.33	207.50	-10.1	12,654	-0.08%
2022/10/21	6	198.92	4	195.75	195.00	2	12,710	0.02%
2022/10/20	6	198.33	6	199.83	199.50	0	12,735	0.00%
2022/10/19	9	206.11	20.1	207.77	205.00	-11.1	12,665	-0.09%
2022/10/18	6	197.58	6	200.42	201.00	0	12,497	0.00%
2022/10/17	18	190.94	5	191.40	195.00	13	12,474	0.10%
2022/10/14	2.1	193.29	6	194.75	195.50	-4	12,509	-0.03%
2022/10/13	10	181.25	15	180.27	178.00	-5	12,619	-0.04%
2022/10/12	15	190.70	2	187.50	189.00	13	12,571	0.10%
2022/10/11	7.1	192.60	5	190.50	187.50	2.1	12,616	0.02%
2022/10/07	4	204.13	2	207.25	204.00	2	12,604	0.02%
2022/10/06	8	202.63	8	203.88	207.00	0	12,628	0.00%
2022/10/05	31	202.45	16	202.38	200.50	15	12,668	0.12%
2022/10/04	16	196.06	12	197.79	198.00	4	12,570	0.03%
2022/10/03	5	185.40	9	188.33	188.50	-4	12,519	-0.03%
2022/09/30	3	186.50	3	183.33	189.00	0	12,630	0.00%
2022/09/29	4	188.00	4	187.25	186.00	0	12,684	0.00%
2022/09/28	8	193.00	18	188.92	187.00	-10	12,715	-0.08%
2022/09/27	9	197.94	4	198.37	200.00	5	12,759	0.04%
2022/09/26	3.1	198.62	16	195.91	193.00	-12.9	12,737	-0.10%
2022/09/23	8	207.63	2	207.23	205.00	6	12,722	0.05%
2022/09/22	3.1	208.66	13	209.42	207.00	-9.9	12,698	-0.08%
2022/09/21	3.1	216.16	2.3	216.06	216.00	0.8	12,641	0.01%
2022/09/20	1.1	217.58	1.1	219.96	220.50	0	12,644	0.00%
2022/09/19	1.7	222.57	1	225.00	222.00	0.7	12,513	0.01%
2022/09/16	5.4	222.80	4.1	221.40	221.50	1.3	12,492	0.01%
2022/09/15	4.2	231.62	7.1	231.22	228.00	-2.9	12,403	-0.02%
2022/09/14	13.2	228.08	21	229.33	229.50	-7.9	12,408	-0.06%
2022/09/13	6	243.00	2	242.75	240.00	4	12,285	0.03%
2022/09/12	9	248.50	13	248.42	246.50	-4	12,262	-0.03%
2022/09/08	3	242.67	5	243.50	242.00	-2	12,336	-0.02%
2022/09/07	7	243.06	4	242.75	242.00	3	12,397	0.02%
2022/09/06	13	252.12	4	251.88	250.50	9	12,319	0.07%
2022/09/05	11	250.45	12	248.38	247.50	-1	12,305	-0.01%
2022/09/02	35	246.14	17	245.35	243.00	18	12,206	0.15%
2022/09/01	14.1	252.01	8	253.31	244.50	6.1	12,032	0.05%
2022/08/31	6	269.00	14	265.71	270.50	-8	11,794	-0.07%
2022/08/30	5	267.00	1	267.50	267.50	4	11,767	0.03%
2022/08/29	21	264.38	19	260.66	266.50	2	11,715	0.02%
2022/08/26	1	279.50	32	282.02	278.00	-31	11,605	-0.27%
2022/08/25	26	274.64	21	275.55	276.00	5	11,562	0.04%
2022/08/24	15	272.07	11	271.86	270.00	4	11,603	0.03%
2022/08/23	34	280.90	41	278.71	274.00	-7	11,453	-0.06%
2022/08/22	247	303.05	228	294.98	288.00	19	11,245	0.17%	大買/大賣/
2022/08/19	38	291.53	16	287.69	295.00	22	10,925	0.20%
2022/08/18	9	276.17	9	275.50	281.50	0	10,763	0.00%
2022/08/17	28	277.91	4	281.74	278.00	24	10,705	0.22%
2022/08/16	11	280.09	7	280.64	277.00	4	10,591	0.04%
2022/08/15	25	276.54	33	278.53	282.00	-8	10,432	-0.08%
2022/08/12	1	263.50	3	261.00	261.50	-2	10,094	-0.02%
2022/08/11	13	253.92	11	255.05	254.00	2	9,930	0.02%
2022/08/10	1	248.00	10.1	252.01	245.50	-9.1	9,778	-0.09%
2022/08/09	7	248.21	5.3	249.58	249.00	1.8	9,654	0.02%
2022/08/08	2	242.75	2	246.25	246.50	0	9,525	0.00%
2022/08/05	2.2	243.37	3	245.17	244.00	-0.9	9,468	-0.01%
2022/08/04	11	235.82	9	234.67	234.50	2	9,353	0.02%
2022/08/03	9	235.55	11	234.64	234.00	-2	9,176	-0.02%
2022/08/02	7.1	235.42	12	234.50	238.00	-4.9	9,128	-0.05%
2022/08/01	14	237.79	14	238.43	243.50	0	8,992	0.00%
2022/07/29	13	244.27	8	241.81	240.50	5	8,840	0.06%
2022/07/28	247.4	239.28	217	240.27	238.50	30.4	8,673	0.35%	大買/大賣/
2022/07/27	10	259.55	9	257.33	263.50	1	8,248	0.01%
2022/07/26	9.1	263.34	3	257.00	254.50	6.1	7,993	0.08%
2022/07/25	3	274.00	4	275.00	272.00	-1	7,811	-0.01%
2022/07/22	18.1	283.07	21.1	280.92	278.50	-3	7,679	-0.04%
2022/07/21	8	279.94	9.1	278.58	282.00	-1.1	7,498	-0.01%
2022/07/20	10	266.90	36.1	264.07	266.50	-26.1	7,230	-0.36%
2022/07/19	12.1	255.08	5	255.20	253.00	7	7,063	0.10%
2022/07/18	3	259.67	4	260.61	259.00	-1	7,012	-0.01%
2022/07/15	14	248.36	17	251.53	253.50	-3	6,872	-0.04%
2022/07/14	9	242.44	8	241.63	247.00	1	6,744	0.01%
2022/07/13	24	250.37	12	247.42	242.00	12	6,583	0.18%
2022/07/12	5.1	240.58	4	239.63	238.50	1.1	6,465	0.02%
2022/07/11	23.1	254.69	15	248.50	248.50	8.1	6,373	0.13%
2022/07/08	12	260.17	10	260.05	262.00	2	6,216	0.03%
2022/07/07	10	244.35	13	248.35	251.50	-3	5,992	-0.05%
2022/07/06	11	246.05	12	245.04	243.00	-1	5,833	-0.02%
2022/07/05	8.1	243.38	7	243.57	247.00	1.1	5,761	0.02%
2022/07/04	10.1	250.06	8	252.56	244.00	2.1	5,570	0.04%
2022/07/01	6	255.25	5	244.80	244.00	1	5,428	0.02%
2022/06/30	0	265.50	0.1	263.67	260.50	-0.1	5,294	0.00%
2022/06/29	3.1	277.85	2	276.50	273.50	1.1	5,213	0.02%
2022/06/28	5.1	291.71	0	0.00	289.50	5.1	5,134	0.10%
2022/06/27	1.1	312.05	6	303.25	312.50	-4.9	5,099	-0.10%
2022/06/24	2	288.25	1	284.50	284.50	1	5,038	0.02%
2022/06/23	8	288.81	8.5	290.74	286.50	-0.5	4,981	-0.01%
2022/06/22	3	301.17	2	301.00	294.00	1	4,931	0.02%
2022/06/21	10	313.35	10.1	308.28	314.00	-0.1	4,846	0.00%
2022/06/20	2.1	305.24	3	306.33	299.00	-1	4,812	-0.02%
2022/06/17	9	318.22	4	317.00	316.00	5	4,736	0.11%
2022/06/16	5.1	325.62	3	316.00	316.00	2.1	4,613	0.04%
2022/06/15	6	337.08	19	328.82	329.50	-13	4,489	-0.29%
2022/06/14	4	340.25	3	343.33	343.00	1	4,421	0.02%
2022/06/13	7	344.64	5	344.80	345.00	2	4,377	0.05%
2022/06/10	1	366.87	1	363.00	365.00	0	4,379	0.00%
2022/06/09	1.1	370.10	12	372.79	372.00	-11	4,350	-0.25%
2022/06/08	1	367.00	1	372.50	365.00	0	4,333	0.00%
2022/06/07	12	365.46	0	0.00	367.50	12	4,335	0.28%
2022/06/06	4	375.88	19	377.11	373.00	-15	4,331	-0.35%
2022/06/02	7	366.29	0	0.00	372.00	7	4,373	0.16%
2022/06/01	28	378.64	2	371.00	371.00	26	4,385	0.59%
2022/05/30	1	390.00	7	394.79	395.00	-6	4,324	-0.14%
2022/05/27	2	374.00	2	375.99	376.50	0	4,282	0.00%
2022/05/26	15	370.83	10	372.60	368.00	5	4,372	0.11%
2022/05/25	5	372.90	4	371.75	381.00	1	4,314	0.02%
2022/05/24	4	391.38	4	380.00	380.00	0	4,219	0.00%
2022/05/23	1	397.50	2	397.25	397.50	-1	4,195	-0.02%
2022/05/20	3	403.17	2	401.50	401.50	1	4,207	0.02%
2022/05/19	1	402.50	1	405.50	407.50	0	4,241	0.00%
2022/05/17	1	407.50	1	407.50	407.50	0	4,259	0.00%
2022/05/16	1	407.50	1	401.00	401.00	0	4,301	0.00%
2022/05/13	2	398.00	2	393.25	398.00	0	4,277	0.00%
2022/05/12	1	385.00	1.2	381.85	381.00	-0.2	4,265	0.00%
2022/05/11	2	395.27	2	391.00	391.00	0	4,229	0.00%
2022/05/10	0	0.00	9	383.50	404.00	-9	4,228	-0.21%
2022/05/09	1.1	399.82	1	405.00	395.00	0.1	4,273	0.00%
2022/05/06	1	395.00	1	401.50	401.50	0	4,351	0.00%
2022/05/05	1	418.00	1	418.50	418.00	0	4,332	0.00%
2022/05/04	3	402.33	3	402.00	398.50	0	4,312	0.00%
2022/05/03	1	397.02	1	401.00	399.50	0	4,350	0.00%
2022/04/29	1	403.00	1	404.00	404.00	0	4,417	0.00%
2022/04/27	2	397.75	2	402.50	409.00	0	4,415	0.00%
2022/04/26	3	408.63	3	407.00	406.00	0	4,382	0.00%
2022/04/25	2	407.50	2	411.00	406.50	0	4,401	0.00%
2022/04/22	2	440.77	2	434.50	434.50	0	4,379	0.00%
2022/04/21	0	0.00	0	461.00	462.50	0	4,380	0.00%
2022/04/18	1	439.50	1	440.50	440.50	0	4,468	0.00%
2022/04/15	3.1	444.67	2	441.00	441.00	1.1	4,550	0.02%
2022/04/14	0	466.00	0	0.00	467.00	0	4,539	0.00%
2022/04/13	1	456.50	1	465.00	466.00	0	4,553	0.00%
2022/04/12	3	456.33	2	452.00	454.00	1	4,575	0.02%
2022/04/11	6	470.33	4	461.88	455.00	2	4,551	0.04%
2022/04/08	4	510.25	5	501.80	498.00	-1	4,520	-0.02%
2022/04/07	2	518.00	2	509.00	509.00	0	4,488	0.00%
2022/04/06	1	510.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1	525.00	526.00	-1	4,428	-0.02%
2022/03/31	1	523.00	7	522.29	524.00	-6	4,442	-0.14%
2022/03/30	7	537.00	2.1	539.70	537.00	4.9	4,433	0.11%
2022/03/29	1	522.00	6	516.83	522.00	-5	4,437	-0.11%
2022/03/25	1	515.00	2.1	518.49	518.00	-1.1	4,437	-0.02%
2022/03/24	2	509.50	0	0.00	508.00	2	4,422	0.05%
2022/03/23	2	514.00	5.1	513.61	514.00	-3.1	4,439	-0.07%
2022/03/22	0	0.00	1	495.00	490.00	-1	4,435	-0.02%
2022/03/21	6	488.07	1	491.00	488.50	5	4,483	0.11%
2022/03/17	2	488.50	2.1	488.79	489.50	-0.1	4,508	0.00%
2022/03/16	2	457.51	2	461.50	460.00	0	4,481	0.00%
2022/03/15	1.1	478.94	0	0.00	458.50	1.1	4,464	0.02%
2022/03/14	1	483.00	1	488.50	485.00	0	4,419	0.00%
2022/03/11	3.1	486.50	2	489.00	489.00	1.1	4,433	0.02%
2022/03/10	1	499.00	1	503.00	498.50	0	4,467	0.00%
2022/03/09	2	486.75	2	485.75	486.50	0	4,471	0.00%
2022/03/08	4	489.07	2	500.99	475.50	2	4,524	0.04%
2022/03/07	11.1	505.49	5.1	498.18	494.50	6	4,516	0.13%
2022/03/04	1.2	539.09	2	545.00	547.00	-0.8	4,550	-0.02%
2022/03/03	9	548.78	5	539.60	535.00	4	4,564	0.09%
2022/03/02	3	540.67	2.1	542.10	548.00	0.9	4,631	0.02%
2022/03/01	6	541.17	6.2	544.71	539.00	-0.2	4,670	0.00%
2022/02/24	3.2	516.81	3.1	519.35	512.00	0.1	4,608	0.00%
2022/02/23	2	524.53	2	527.00	529.00	0	4,578	0.00%
2022/02/22	3	519.67	3	520.33	521.00	0	4,598	0.00%
2022/02/21	2	533.50	2	534.50	533.00	0	4,628	0.00%
2022/02/18	2	535.96	2	532.51	536.00	0	4,626	0.00%
2022/02/17	1	521.05	1	525.06	525.00	0	4,648	0.00%
2022/02/16	1	525.00	3	527.01	528.00	-2	4,739	-0.04%
2022/02/15	1	503.12	2.1	506.02	502.00	-1	4,807	-0.02%
2022/02/14	6.1	496.26	4	498.50	496.00	2.1	4,926	0.04%
2022/02/11	2	515.50	2	512.00	514.00	0	5,001	0.00%
2022/02/10	4	519.74	2	516.00	516.00	2	5,059	0.04%
2022/02/09	2.1	508.24	2	517.03	526.00	0.1	5,105	0.00%
2022/02/08	3	506.30	8	500.30	506.00	-5	5,149	-0.10%
2022/02/07	6	477.33	4	478.00	478.00	2	5,192	0.04%
2022/01/26	4	474.63	1	472.00	472.00	3	5,269	0.06%
2022/01/25	3	483.17	1	477.00	477.00	2	5,410	0.04%
2022/01/24	2.1	487.24	2	490.50	496.00	0.1	5,518	0.00%
2022/01/21	7	503.72	5	492.30	490.50	2	5,596	0.04%
2022/01/20	5	518.60	5	520.60	526.00	0	5,627	0.00%
2022/01/19	6	520.67	3	519.00	519.00	3	5,821	0.05%
2022/01/18	3	542.67	3.2	544.44	545.00	-0.2	5,860	0.00%
2022/01/17	2.2	524.27	2	528.50	528.00	0.2	5,876	0.00%
2022/01/14	6	504.50	6	508.83	514.00	0	5,944	0.00%
2022/01/13	3	519.33	5	516.20	520.00	-2	6,018	-0.03%
2022/01/12	2	510.50	2	512.50	505.00	0	6,150	0.00%
2022/01/11	2	509.00	2	517.50	509.00	0	6,285	0.00%
2022/01/10	6	531.00	11	519.45	517.00	-5	6,323	-0.08%
2022/01/07	4.1	566.27	2	559.50	558.00	2.1	6,329	0.03%
2022/01/06	2	574.50	2	573.00	573.00	0	6,406	0.00%
2022/01/05	2	587.00	2	592.00	589.00	0	6,501	0.00%
2022/01/04	1	587.00	2	587.50	585.00	-1	6,518	-0.02%
2022/01/03	5	583.60	6	586.17	583.00	-1	6,579	-0.02%
2021/12/30	1	571.00	1	572.00	572.00	0	6,628	0.00%
2021/12/29	2	568.00	2	569.00	569.00	0	6,716	0.00%
2021/12/28	3	571.00	1.1	572.09	572.00	1.9	6,892	0.03%
2021/12/27	1	573.00	3	578.67	576.00	-2	6,985	-0.03%
2021/12/24	3.1	570.33	2	567.00	567.00	1.1	7,055	0.01%
2021/12/23	2.1	577.00	3	583.67	573.00	-1	7,209	-0.01%
2021/12/22	3	572.00	2	574.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/20	6	565.67	5	566.80	565.00	1	7,459	0.01%
2021/12/17	3	565.00	3	564.33	565.00	0	7,547	0.00%
2021/12/16	4	572.75	3	575.33	572.00	1	7,602	0.01%
2021/12/15	7	567.00	5	568.00	575.00	2	7,603	0.03%
2021/12/14	2	567.00	2	564.00	556.00	0	7,611	0.00%
2021/12/13	1	571.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	2.1	571.62	1	572.00	572.00	1.1	7,717	0.01%
2021/12/09	1	583.00	1	587.00	586.00	0	7,738	0.00%
2021/12/08	1	591.00	1	588.00	585.00	0	7,744	0.00%
2021/12/07	3	587.00	4	589.00	586.00	-1	7,757	-0.01%
2021/12/06	5.1	589.37	4	581.75	581.00	1.1	7,771	0.01%
2021/12/03	3	599.67	3	602.33	601.00	0	7,856	0.00%
2021/12/02	4	599.50	2	595.50	590.00	2	7,958	0.03%
2021/12/01	7	609.29	1	608.00	608.00	6	8,101	0.07%
2021/11/30	10	623.70	11.2	614.02	626.00	-1.2	8,105	-0.01%
2021/11/29	10	581.10	16	584.06	584.00	-6	8,059	-0.07%
2021/11/26	12	585.17	14	586.36	585.00	-2	8,084	-0.02%
2021/11/25	2	579.00	5.1	578.38	579.00	-3.1	8,020	-0.04%
2021/11/24	8	568.38	9	573.11	566.00	-1	8,127	-0.01%
2021/11/23	7	555.00	4	558.25	558.00	3	8,264	0.04%
2021/11/22	5	551.00	1	560.00	561.00	4	8,299	0.05%
2021/11/19	3	550.67	2	549.00	548.00	1	8,432	0.01%
2021/11/18	5	549.40	11	545.00	548.00	-6	8,499	-0.07%
2021/11/17	2	558.50	2	564.00	560.00	0	8,526	0.00%
2021/11/16	1	554.00	1	571.00	561.00	0	8,574	0.00%
2021/11/15	8.1	570.35	4	585.48	562.00	4.1	8,567	0.05%
2021/11/12	10	577.40	7	577.44	574.00	3	8,598	0.03%
2021/11/11	13.1	570.34	12	565.25	576.00	1.1	8,569	0.01%
2021/11/10	7	552.14	8	552.25	555.00	-1	8,532	-0.01%
2021/11/09	2	542.00	5	545.60	542.00	-3	8,549	-0.04%
2021/11/08	12	539.08	6	537.83	536.00	6	8,522	0.07%
2021/11/05	9	552.00	11	544.01	558.00	-2	8,506	-0.02%
2021/11/04	11.1	543.63	12	545.17	535.00	-0.9	8,427	-0.01%
2021/11/03	10	521.70	7	523.29	530.00	3	8,376	0.04%
2021/11/02	20.2	529.35	20	532.14	526.00	0.1	8,331	0.00%
2021/11/01	14.4	514.41	14.1	513.47	514.00	0.3	8,267	0.00%
2021/10/29	17.6	478.81	17	480.53	490.50	0.6	8,313	0.01%
2021/10/28	5	466.90	5	470.10	465.50	0	8,216	0.00%
2021/10/27	25	468.92	56.1	466.49	470.50	-31.1	8,151	-0.38%
2021/10/26	30.1	446.61	28	445.05	440.50	2.1	7,978	0.03%
2021/10/25	4	440.38	4.2	444.02	442.00	-0.2	8,045	0.00%
2021/10/22	3	438.00	12	441.63	440.50	-9	8,096	-0.11%
2021/10/21	12	433.96	8	440.63	430.00	4	8,048	0.05%
2021/10/20	10	448.80	2	452.75	456.50	8	8,036	0.10%
2021/10/19	2.1	447.06	11.1	442.56	450.50	-9.1	7,971	-0.11%
2021/10/18	22	412.66	21	416.60	412.00	1	7,845	0.01%
2021/10/15	2	418.00	6	413.08	413.50	-4	7,803	-0.05%
2021/10/14	4	401.88	2	395.50	392.50	2	7,727	0.03%
2021/10/13	18	406.39	8	393.50	393.00	10	7,675	0.13%
2021/10/12	12	424.08	12	420.42	418.50	0	7,620	0.00%
2021/10/08	8	432.38	8	432.38	430.00	0	7,639	0.00%
2021/10/07	15	423.17	9	429.50	431.00	6	7,595	0.08%
2021/10/06	7	414.93	4	411.63	407.00	3	7,534	0.04%
2021/10/05	9.1	409.95	10	421.40	425.00	-0.9	7,507	-0.01%
2021/10/04	12	417.83	10	407.65	401.50	2	7,422	0.03%
2021/10/01	2	427.75	2	421.50	423.00	0	7,494	0.00%
2021/09/30	11	427.50	13	430.58	435.00	-2	7,545	-0.03%
2021/09/29	23	428.76	10	419.85	419.00	13	7,446	0.17%
2021/09/28	2	447.25	2	454.25	463.00	0	7,375	0.00%
2021/09/27	17	465.85	15	471.10	461.00	2	7,334	0.03%
2021/09/24	7	472.50	26	473.87	473.00	-19	7,293	-0.26%
2021/09/23	2	452.00	5	462.20	469.50	-3	7,221	-0.04%
2021/09/22	2	443.00	2	444.00	443.00	0	7,174	0.00%
2021/09/17	11	453.23	13	451.81	460.00	-2	7,178	-0.03%
2021/09/16	7	452.86	5	455.60	449.00	2	7,207	0.03%
2021/09/15	2	438.00	1	444.00	448.50	1	7,272	0.01%
2021/09/14	3	440.33	5.1	442.53	444.00	-2.1	7,355	-0.03%
2021/09/13	3	427.17	2	432.50	434.00	1	7,539	0.01%
2021/09/10	6	418.83	8	423.06	433.00	-2	7,642	-0.03%
2021/09/09	3.1	410.97	2.1	420.43	420.50	1	7,689	0.01%
2021/09/08	6.1	417.05	6	410.00	410.00	0.1	7,719	0.00%
2021/09/07	15	437.83	5.1	436.12	438.50	9.9	7,636	0.13%
2021/09/06	0.1	448.50	4	443.89	453.50	-3.9	7,514	-0.05%
2021/09/03	0	0.00	3	424.00	427.00	-3	7,378	-0.04%
2021/09/02	19	420.42	6	419.25	413.00	13	7,455	0.17%
2021/09/01	2	421.75	3	422.50	426.00	-1	7,564	-0.01%
2021/08/31	28	418.16	16.2	420.42	421.50	11.8	7,632	0.15%
2021/08/30	5	418.10	5	421.90	420.50	0	7,856	0.00%
2021/08/27	0	0.00	7.1	406.68	413.00	-7.1	7,882	-0.09%
2021/08/26	2	380.00	1	381.00	379.50	1	7,929	0.01%
2021/08/25	0	0.00	0.1	389.50	387.50	-0.1	7,950	0.00%
2021/08/24	1	388.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	10.1	380.01	387.00	-10.1	8,053	-0.12%
2021/08/20	0	0.00	1.1	371.05	365.00	-1.1	8,070	-0.01%
2021/08/19	1	364.50	1	360.00	360.00	0	8,102	0.00%
2021/08/18	3	355.50	4	365.00	373.50	-1	8,165	-0.01%
2021/08/17	1.1	376.25	1	360.00	352.00	0.1	8,221	0.00%
2021/08/16	14.2	379.14	4	375.50	375.50	10.2	8,285	0.12%
2021/08/13	4	384.38	2	380.50	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1	400.00	400.50	-1	8,396	-0.01%
2021/08/11	2.1	390.07	2	386.00	385.00	0.1	8,478	0.00%
2021/08/09	3	409.83	3	416.33	402.50	0	9,021	0.00%
2021/08/06	0	0.00	1	417.00	416.00	-1	9,206	-0.01%
2021/08/05	0.1	406.50	2.1	416.46	414.50	-2	9,399	-0.02%
2021/08/04	1	403.50	3	409.00	396.00	-2	9,662	-0.02%
2021/08/03	2	396.75	4	403.25	405.50	-2	9,629	-0.02%
2021/08/02	2	390.25	1	392.50	389.50	1	9,681	0.01%
2021/07/30	10.1	408.51	5	405.00	397.00	5.1	9,818	0.05%
2021/07/29	1	406.00	1	420.50	416.00	0	9,932	0.00%
2021/07/28	10	371.25	10	377.30	383.50	0	9,954	0.00%
2021/07/27	2	374.50	4	375.00	375.50	-2	10,059	-0.02%
2021/07/26	5	385.90	2	387.75	385.50	3	10,058	0.03%
2021/07/23	3	400.83	3	395.67	391.50	0	10,051	0.00%
2021/07/22	6	422.75	6.1	424.52	427.50	-0.1	10,131	0.00%
2021/07/21	8	421.81	8	413.19	409.00	0	10,227	0.00%
2021/07/20	1	421.00	1	424.50	418.50	0	10,396	0.00%
2021/07/19	2.1	425.60	2	422.00	420.00	0.1	10,432	0.00%
2021/07/15	2	422.00	1	423.00	419.50	1	10,505	0.01%
2021/07/13	5	435.70	4	416.25	420.00	1	10,581	0.01%
2021/07/12	2.2	424.68	2	427.00	428.00	0.2	10,654	0.00%
2021/07/09	2.1	415.07	2	416.50	418.00	0.1	10,783	0.00%
2021/07/08	7.2	433.08	6.2	433.52	419.00	1	10,861	0.01%
2021/07/07	39.2	419.30	41.1	419.76	424.50	-1.9	10,779	-0.02%
2021/07/05	0.1	406.00	1.1	407.68	406.00	-1.1	10,729	-0.01%
2021/07/01	0	0.00	0.1	380.50	379.00	-0.1	10,827	0.00%
2021/06/29	0.1	389.00	0	0.00	389.00	0.1	11,072	0.00%
2021/06/28	1	390.00	0	0.00	387.50	1	11,215	0.01%
2021/06/25	4	398.13	0.2	393.00	393.00	3.8	11,430	0.03%
2021/06/24	26	409.65	25	409.08	402.50	1	11,444	0.01%
2021/06/23	7	393.64	7	392.36	394.00	0	11,434	0.00%
2021/06/22	4	374.75	10.1	382.65	387.00	-6.1	11,496	-0.05%
2021/06/21	2	363.25	6	367.58	358.50	-4	11,504	-0.03%
2021/06/18	1	362.00	3	357.17	359.50	-2	11,641	-0.02%
2021/06/17	0	0.00	1.1	353.08	354.50	-1.1	11,625	-0.01%
2021/06/16	0	0.00	1	349.00	340.50	-1	11,770	-0.01%
2021/06/11	0	0.00	1	347.00	345.50	-1	12,086	-0.01%
2021/06/10	7.1	354.38	0.1	351.00	348.50	7	12,066	0.06%
2021/06/09	1	359.00	2.1	362.95	361.50	-1.1	12,014	-0.01%
2021/06/08	5	354.40	6	356.58	350.00	-1	12,086	-0.01%
2021/06/07	7	347.57	10.5	350.62	352.00	-3.5	12,149	-0.03%
2021/06/04	4	340.50	9	341.50	341.00	-5	12,164	-0.04%
2021/06/03	17	333.56	19	334.95	335.50	-2	12,286	-0.02%
2021/06/02	3	318.83	1	323.00	319.50	2	12,406	0.02%
2021/06/01	3	327.67	0	0.00	326.00	3	12,809	0.02%
2021/05/31	0	0.00	7	328.71	330.50	-7	12,903	-0.05%
2021/05/28	5	316.80	3	314.50	313.00	2	12,973	0.02%
2021/05/27	3	310.50	2	311.75	318.00	1	13,120	0.01%
2021/05/26	6	318.42	6	318.17	318.00	0	13,659	0.00%
2021/05/25	1	331.50	2.1	329.80	323.00	-1.1	13,888	-0.01%
2021/05/24	2.1	314.16	3	318.83	322.50	-0.9	14,179	-0.01%
2021/05/21	0	0.00	6	312.00	315.00	-6	14,241	-0.04%
2021/05/19	8	311.38	9	306.67	303.50	-1	14,320	-0.01%
2021/05/18	4	310.50	3	317.33	310.00	1	14,420	0.01%
2021/05/17	7	295.93	13	300.19	302.00	-6	14,416	-0.04%
2021/05/14	4	293.13	10	297.15	290.00	-6	14,577	-0.04%
2021/05/13	2	275.75	2	281.50	283.50	0	14,722	0.00%
2021/05/12	4	269.61	3	278.50	268.50	1	14,720	0.01%
2021/05/11	5	288.70	6	276.83	279.50	-1	14,604	-0.01%
2021/05/10	6	312.17	1	307.50	307.00	5	14,629	0.03%
2021/05/07	0	0.00	10.2	315.96	318.00	-10.2	14,693	-0.07%
2021/05/06	0	0.00	6	303.33	305.00	-6	14,811	-0.04%
2021/05/05	23	306.93	4	301.38	289.00	19	14,962	0.13%
2021/05/04	3	307.50	5	303.80	308.00	-2	15,155	-0.01%
2021/05/03	4.1	303.11	4.1	301.77	298.50	0	15,361	0.00%
2021/04/29	3	319.17	0	317.50	318.50	3	15,576	0.02%
2021/04/28	2	319.50	3	319.00	316.00	-1	15,722	-0.01%
2021/04/27	4	304.50	4	304.25	307.50	0	15,651	0.00%
2021/04/26	8.2	311.53	5	309.20	305.50	3.2	15,604	0.02%
2021/04/23	5	321.80	4	322.63	324.50	1	15,471	0.01%
2021/04/22	5	323.00	7	323.93	315.50	-2	15,551	-0.01%
2021/04/21	5	319.40	5	319.50	316.00	0	15,609	0.00%
2021/04/20	4.1	321.69	3	322.67	320.50	1.1	15,797	0.01%
2021/04/19	3.2	327.49	8	320.50	319.50	-4.9	15,976	-0.03%
2021/04/16	5	332.60	3	333.83	332.50	2	16,094	0.01%
2021/04/15	3.1	335.83	6	328.09	341.50	-3	16,156	-0.02%
2021/04/14	6	314.33	4	309.75	315.50	2	16,343	0.01%
2021/04/13	1	320.50	0	0.00	320.00	1	16,600	0.01%
2021/04/12	3.6	329.58	3	327.67	323.00	0.6	17,156	0.00%
2021/04/09	12	335.67	8	334.00	334.50	4	17,408	0.02%
2021/04/08	5	334.30	1	333.00	332.50	4	17,517	0.02%
2021/04/07	10.2	343.96	2	340.75	340.50	8.2	17,676	0.05%
2021/04/06	6	355.50	2	358.50	351.00	4	17,697	0.02%
2021/04/01	5	363.20	9	355.00	351.50	-4	17,728	-0.02%
2021/03/31	9	352.83	8.1	351.99	354.00	0.9	17,659	0.01%
2021/03/30	6.1	348.99	7	349.50	356.00	-0.9	17,607	-0.01%
2021/03/29	10	337.10	4	336.13	332.00	6	17,594	0.03%
2021/03/26	5	329.70	9	332.86	335.50	-4	17,648	-0.02%
2021/03/25	7	331.64	3.1	343.57	318.00	3.9	17,696	0.02%
2021/03/24	3	317.83	6	320.58	326.00	-3	17,729	-0.02%
2021/03/23	2	306.00	0	0.00	305.50	2	17,862	0.01%
2021/03/22	13	305.73	14	305.29	306.50	-1	17,897	-0.01%
2021/03/19	4	307.50	4	304.50	307.00	0	18,207	0.00%
2021/03/18	4	306.00	15	309.00	312.50	-11	18,415	-0.06%
2021/03/17	8	296.69	11	298.55	299.00	-3	19,046	-0.02%
2021/03/16	2	297.25	1	293.50	293.50	1	19,039	0.01%
2021/03/15	8	296.38	8	296.13	296.00	0	19,156	0.00%
2021/03/12	11	297.27	11.1	295.27	292.00	-0.1	19,332	0.00%
2021/03/11	5	287.40	3	288.67	293.00	2	19,290	0.01%
2021/03/10	12	283.83	13	282.85	283.50	-1	19,312	-0.01%
2021/03/09	15.1	278.39	14	275.54	273.50	1.1	19,378	0.01%
2021/03/08	16	297.58	18	295.39	279.50	-2	19,323	-0.01%
2021/03/05	17.1	282.07	15	287.90	295.00	2.1	19,253	0.01%
2021/03/04	12.1	279.97	12	280.75	278.50	0.1	19,494	0.00%
2021/03/03	9	281.50	6	279.17	280.50	3	20,089	0.01%
2021/03/02	10	307.20	12	304.92	291.00	-2	20,206	-0.01%
2021/02/26	13	306.50	11	304.95	299.00	2	20,621	0.01%
2021/02/25	10	311.55	5	316.40	306.00	5	20,571	0.02%
2021/02/24	10	300.25	6	307.08	295.00	4	20,482	0.02%
2021/02/23	9	287.51	6	286.83	286.00	3	20,111	0.02%
2021/02/22	11	297.51	11	297.14	294.50	0	20,077	0.00%
2021/02/19	10	291.75	8	292.38	290.00	2	20,068	0.01%
2021/02/18	9	289.94	24	285.21	288.00	-15	20,471	-0.07%
2021/02/17	10	282.25	13	284.31	286.50	-3	20,394	-0.01%
2021/02/05	26	259.65	12.3	263.60	265.00	13.7	20,323	0.07%
2021/02/04	8.3	246.95	9	247.78	254.00	-0.7	20,022	0.00%
2021/02/03	3	248.67	14	244.93	243.50	-11	19,998	-0.06%
2021/02/02	16	242.00	16	240.60	246.00	0	20,266	0.00%
2021/02/01	9	228.39	7	226.86	233.00	2	20,194	0.01%
2021/01/29	7	239.29	7	235.07	226.00	0	20,282	0.00%
2021/01/28	10	236.15	7	237.93	236.00	3	20,453	0.01%
2021/01/27	5	241.43	5	245.00	248.00	0	20,900	0.00%
2021/01/26	9	242.72	16	242.78	238.00	-7	20,689	-0.03%
2021/01/25	19	242.11	4	239.25	233.50	15	20,465	0.07%
2021/01/22	15	243.93	14	241.86	253.50	1	20,285	0.00%
2021/01/21	2	226.50	4	227.50	230.50	-2	20,632	-0.01%
2021/01/20	0	0.00	2	218.50	216.50	-2	20,912	-0.01%
2021/01/19	4	223.38	4	221.63	221.00	0	20,942	0.00%
2021/01/18	2	221.50	6	220.08	223.00	-4	20,942	-0.02%
2021/01/15	3	220.00	3.1	220.64	219.00	-0.1	21,070	0.00%
2021/01/14	6	222.58	19	221.89	224.00	-13	21,183	-0.06%
2021/01/13	14	222.86	6.3	223.72	220.00	7.7	21,377	0.04%
2021/01/12	10	215.70	9	220.44	222.00	1	21,255	0.00%
2021/01/11	5	216.90	5	221.00	221.00	0	21,231	0.00%
2021/01/08	7	213.86	8	214.38	216.00	-1	21,161	0.00%
2021/01/07	18	212.36	21	214.14	212.50	-3	21,266	-0.01%
2021/01/06	15	209.30	12	208.21	205.50	3	21,103	0.01%
2021/01/05	26	207.96	16	207.88	209.00	10	20,767	0.05%
2021/01/04	4	186.50	13	193.96	200.00	-9	20,315	-0.04%
2020/12/31	7	182.14	9	182.61	182.00	-2	20,417	-0.01%
2020/12/30	5	176.40	16	177.34	178.00	-11	20,352	-0.05%
2020/12/29	4	173.13	6	174.50	175.00	-2	20,296	-0.01%
2020/12/28	11	170.64	10	172.55	173.50	1	20,363	0.00%
2020/12/25	7	170.79	6	168.58	168.50	1	20,484	0.00%
2020/12/24	17	173.38	10	172.00	171.50	7	20,704	0.03%
2020/12/23	12	173.42	8	175.94	176.50	4	21,025	0.02%
2020/12/22	12	172.83	6	171.08	170.00	6	21,244	0.03%
2020/12/21	7	168.93	9	171.06	177.00	-2	21,463	-0.01%
2020/12/18	12	173.46	7	174.64	173.00	5	21,402	0.02%
2020/12/17	15	178.20	15	179.17	176.50	0	21,487	0.00%
2020/12/16	18	179.22	16	178.78	176.50	2	21,308	0.01%
2020/12/15	20	178.93	17	174.79	174.50	3	21,169	0.01%
2020/12/14	24	180.10	24	182.15	186.00	0	21,176	0.00%
2020/12/11	25	182.62	23	182.39	173.50	2	21,227	0.01%
2020/12/10	6	176.92	7	176.86	178.00	-1	20,892	0.00%
2020/12/09	7	179.36	9	178.44	177.00	-2	20,964	-0.01%
2020/12/08	8	176.75	11	178.73	180.00	-3	21,114	-0.01%
2020/12/07	6	173.33	6	175.00	172.50	0	21,181	0.00%
2020/12/04	6	170.75	5	168.90	169.50	1	21,257	0.00%
2020/12/03	22	169.70	20	174.78	172.00	2	21,423	0.01%
2020/12/02	8	178.00	6	179.17	177.50	2	21,593	0.01%
2020/12/01	13	175.88	9	174.78	175.00	4	21,832	0.02%
2020/11/30	27	176.07	31	178.65	181.00	-4	22,146	-0.02%
2020/11/27	25	169.72	21	169.95	171.00	4	22,106	0.02%
2020/11/26	9	153.06	18	156.82	165.00	-9	21,958	-0.04%
2020/11/25	19.5	153.01	13	153.50	150.00	6.5	21,831	0.03%
2020/11/24	6.5	147.12	19	149.97	152.50	-12.5	21,510	-0.06%
2020/11/23	9	139.56	13	140.77	139.00	-4	21,122	-0.02%
2020/11/20	8	136.63	6	137.08	138.00	2	21,154	0.01%
2020/11/19	14	137.79	19	137.29	136.50	-5	21,594	-0.02%
2020/11/18	10	141.75	5	140.20	140.50	5	22,024	0.02%
2020/11/17	15	139.97	18.1	141.37	144.00	-3.1	22,546	-0.01%
2020/11/16	8	135.38	8	134.50	134.50	0	22,619	0.00%
2020/11/13	15	131.83	15	132.53	133.50	0	23,023	0.00%
2020/11/12	3	132.00	3	131.17	133.00	0	23,372	0.00%
2020/11/11	13	132.38	13	131.92	130.00	0	24,230	0.00%
2020/11/10	10	129.65	11	129.86	131.00	-1	24,580	0.00%
2020/11/09	5	128.20	8	126.56	125.50	-3	24,922	-0.01%
2020/11/06	4	129.25	9	129.00	126.50	-5	25,163	-0.02%
2020/11/05	13	125.85	31	126.18	127.50	-18	25,319	-0.07%
2020/11/04	8	121.75	16	123.97	125.50	-8	25,317	-0.03%
2020/11/03	5	117.50	32	117.91	118.00	-27	24,845	-0.11%
2020/11/02	7	114.93	11	115.82	116.50	-4	25,018	-0.02%
2020/10/30	5	113.90	23	114.46	115.50	-18	25,649	-0.07%
2020/10/29	18	109.94	22	112.59	114.50	-4	25,690	-0.02%
2020/10/28	53	113.08	26	111.85	111.00	27	25,271	0.11%
2020/10/27	22	118.75	19	118.89	121.00	3	24,968	0.01%
2020/10/26	8	119.69	2	119.25	119.00	6	25,251	0.02%
2020/10/23	14	120.75	7	120.93	121.00	7	25,337	0.03%
2020/10/22	13	122.77	10	121.85	121.50	3	25,415	0.01%
2020/10/21	43	127.57	22	132.66	125.50	21	25,266	0.08%
2020/10/20	1	127.00	2	128.75	130.00	-1	25,065	0.00%
2020/10/19	6	127.50	6	127.25	126.50	0	25,132	0.00%
2020/10/16	3	127.67	3	124.17	124.50	0	25,702	0.00%
2020/10/15	24	127.90	9	128.44	128.00	15	25,721	0.06%
2020/10/14	7	123.86	16	127.22	127.50	-9	25,500	-0.04%
2020/10/13	5	123.40	6	122.75	123.00	-1	25,389	0.00%
2020/10/12	6	126.75	9	125.17	124.50	-3	25,464	-0.01%
2020/10/08	9	125.22	25	126.16	127.00	-16	25,504	-0.06%
2020/10/07	13	120.85	17	121.06	121.50	-4	25,230	-0.02%
2020/10/06	268	121.94	268	120.57	121.50	0	25,325	0.00%	大買/大賣/
2020/10/05	11	117.64	14	118.79	119.50	-3	25,291	-0.01%
2020/09/30	10	116.10	12	117.17	118.00	-2	25,190	-0.01%
2020/09/29	28	117.02	18	117.08	116.00	10	25,088	0.04%
2020/09/28	40	122.36	44	118.64	120.50	-4	24,889	-0.02%
2020/09/25	15	118.83	11	116.36	113.00	4	24,582	0.02%
2020/09/24	20	122.60	22	120.57	119.50	-2	24,484	-0.01%
2020/09/23	5	127.90	8	127.88	128.00	-3	24,310	-0.01%
2020/09/22	16	127.91	11	128.32	127.00	5	24,831	0.02%
2020/09/21	8	130.56	2	133.75	130.00	6	24,943	0.02%
2020/09/18	5	134.30	10	134.10	134.50	-5	24,915	-0.02%
2020/09/17	8	134.50	14	134.00	136.00	-6	24,892	-0.02%
2020/09/16	45	133.28	25	133.26	133.00	20	24,713	0.08%
2020/09/15	17	129.85	19	131.58	129.50	-2	24,499	-0.01%
2020/09/14	5	125.30	5	126.40	125.50	0	24,093	0.00%
2020/09/11	8	124.19	7	123.93	123.00	1	24,262	0.00%
2020/09/10	39	128.54	16	126.94	126.00	23	24,201	0.10%
2020/09/09	17	125.88	15	128.23	132.00	2	24,286	0.01%
2020/09/08	33	131.67	27	129.89	128.00	6	24,190	0.02%
2020/09/07	14	132.86	12	129.63	126.50	2	24,242	0.01%
2020/09/04	18	137.25	11	136.23	136.50	7	24,763	0.03%
2020/09/03	25	135.58	38	136.34	138.00	-13	25,002	-0.05%
2020/09/02	41	132.27	40	133.07	131.00	1	24,461	0.00%
2020/09/01	3	118.67	12	127.38	132.50	-9	23,928	-0.04%
2020/08/31	1	123.50	11	123.77	120.50	-10	23,549	-0.04%
2020/08/28	22	125.18	16	124.69	123.00	6	23,383	0.03%
2020/08/27	1	130.50	9	131.44	129.00	-8	23,254	-0.03%
2020/08/26	9	130.44	25	132.06	131.00	-16	23,598	-0.07%
2020/08/25	15	130.00	12	130.79	129.00	3	23,887	0.01%
2020/08/24	67	132.23	71	133.94	132.00	-4	23,450	-0.02%
2020/08/21	52	135.11	27	136.78	140.50	25	23,067	0.11%
2020/08/20	45	136.53	29	137.29	128.00	16	22,561	0.07%
2020/08/19	28	142.71	27	143.24	142.00	1	22,319	0.00%
2020/08/18	28	138.07	30	141.05	138.50	-2	22,087	-0.01%
2020/08/17	50	141.48	50	141.41	138.50	0	22,089	0.00%
2020/08/14	13	135.50	26.1	137.03	144.00	-13.1	21,462	-0.06%
2020/08/13	28	133.98	14.5	133.59	131.00	13.5	21,254	0.06%
2020/08/12	201	126.01	220	128.75	129.00	-19	21,126	-0.09%	大買/大賣/
2020/08/11	12	116.42	176	116.06	117.50	-164	20,834	-0.79%	大賣/鉅額交易
2020/08/10	169	119.96	11	118.91	120.00	158	20,473	0.77%	大買/鉅額交易
2020/08/07	12	114.88	8	113.44	113.50	4	20,183	0.02%
2020/08/06	9	118.06	9	117.50	118.50	0	20,065	0.00%
2020/08/05	42	115.69	26	117.00	116.00	16	19,961	0.08%
2020/08/04	4	106.63	10	108.20	111.50	-6	19,411	-0.03%
2020/08/03	629.5	103.96	628	103.39	101.50	1.5	19,281	0.01%	大買/大賣/
2020/07/31	7	100.23	14	100.14	100.00	-7	19,193	-0.04%
2020/07/30	312	98.95	309	99.86	100.00	3	19,020	0.02%	大買/大賣/
2020/07/29	7	94.50	12	94.33	94.60	-5	18,671	-0.03%
2020/07/28	209	98.39	224	96.97	96.10	-15	18,568	-0.08%	大買/大賣/
2020/07/27	6	93.47	18	93.69	94.40	-12	18,413	-0.07%
2020/07/24	18	93.24	18	93.07	92.30	0	18,529	0.00%
2020/07/23	32	96.71	12	96.54	96.00	20	18,691	0.11%
2020/07/22	23	94.47	25	94.48	96.50	-2	18,608	-0.01%
2020/07/21	219	88.00	243	89.65	89.80	-24	17,942	-0.13%	大買/大賣/
2020/07/17	7	81.07	5	81.06	79.80	2	18,346	0.01%
2020/07/16	4	81.40	1	82.70	81.80	3	18,413	0.02%
2020/07/15	16	81.96	20	81.58	80.50	-4	18,412	-0.02%
2020/07/14	13	80.65	7	80.23	79.00	6	18,485	0.03%
2020/07/13	21	81.39	2	82.70	82.70	19	18,653	0.10%
2020/07/10	1	83.20	0	0.00	82.70	1	18,846	0.01%
2020/07/09	3	87.87	1	86.00	86.10	2	19,015	0.01%
2020/07/08	3	88.10	5	88.00	88.10	-2	19,258	-0.01%
2020/07/07	0	0.00	3	85.53	85.40	-3	19,298	-0.02%
2020/07/06	1	86.50	18	87.16	86.50	-17	19,317	-0.09%
2020/07/03	20	84.31	17	84.19	84.30	3	19,427	0.02%
2020/07/02	18	79.87	13	80.19	81.90	5	19,400	0.03%
2020/07/01	36	80.57	307	81.51	78.40	-271	19,314	-1.40%	大賣/鉅額交易
2020/06/30	286	74.95	52	78.30	79.30	234	18,858	1.24%	大買/鉅額交易
2020/06/29	3	72.70	8	72.83	72.10	-5	18,765	-0.03%
2020/06/24	7	71.49	12	71.30	72.10	-5	18,843	-0.03%
2020/06/23	10	72.23	408	73.15	70.50	-398	19,099	-2.08%	大賣/鉅額交易
2020/06/22	410	72.48	18	72.27	72.50	392	19,195	2.04%	大買/鉅額交易
2020/06/19	36	69.50	4	69.00	69.60	32	19,083	0.17%
2020/06/18	15	69.02	70	69.03	69.40	-55	19,140	-0.29%
2020/06/17	37	67.54	43	67.78	67.80	-6	18,947	-0.03%
2020/06/16	4	66.78	6	67.35	66.50	-2	18,966	-0.01%
2020/06/15	6	64.52	4	65.08	63.30	2	18,702	0.01%
2020/06/12	18	64.46	16	65.15	65.40	2	18,726	0.01%
2020/06/11	71	66.55	62	68.12	65.90	9	18,425	0.05%
2020/06/10	24	63.17	67	64.60	65.30	-43	17,466	-0.25%
2020/06/09	6	59.30	4	59.95	59.40	2	16,885	0.01%
2020/06/08	2	59.65	3	59.80	59.50	-1	16,932	-0.01%
2020/06/05	51	60.42	15	60.36	60.40	36	16,913	0.21%
2020/06/04	8	59.50	5	59.56	59.10	3	16,812	0.02%
2020/06/03	18	59.67	5	59.14	59.40	13	16,950	0.08%
2020/06/02	24	60.69	17	60.58	59.70	7	16,883	0.04%
2020/06/01	42	58.69	61	59.24	60.30	-19	16,561	-0.11%
2020/05/29	8	55.68	4	55.65	56.00	4	16,149	0.02%
2020/05/28	11	56.14	10	55.60	55.00	1	16,444	0.01%
2020/05/27	31	56.86	23	56.20	56.00	8	16,532	0.05%
2020/05/26	54	55.86	49	55.83	56.20	5	16,481	0.03%
2020/05/25	36	55.02	21	54.79	54.70	15	16,235	0.09%
2020/05/22	48	55.15	53	54.96	54.10	-5	16,085	-0.03%
2020/05/21	30	59.00	11	59.44	58.70	19	15,936	0.12%
2020/05/20	20	58.07	8	58.70	57.80	12	16,305	0.07%
2020/05/19	50	59.17	31	58.14	58.50	19	16,013	0.12%
2020/05/18	9	63.80	1	66.30	63.00	8	15,354	0.05%
2020/05/15	6	70.63	3	69.83	69.90	3	15,233	0.02%
2020/05/14	7	72.30	1	72.20	70.50	6	15,197	0.04%
2020/05/13	2	73.15	3	73.70	72.80	-1	15,197	-0.01%
2020/05/12	6	72.37	3	72.00	71.80	3	15,159	0.02%
2020/05/11	17	73.72	30	74.27	75.20	-13	15,088	-0.09%
2020/05/08	14	71.19	6	71.15	71.30	8	14,939	0.05%
2020/05/07	28	70.48	28	69.80	69.50	0	14,955	0.00%
2020/05/06	6	70.12	8	69.63	69.60	-2	14,843	-0.01%
2020/05/05	25	70.41	29	69.97	69.80	-4	14,850	-0.03%
2020/05/04	8	69.68	7	70.10	70.50	1	14,777	0.01%
2020/04/30	26	72.27	27	71.36	71.30	-1	14,741	-0.01%
2020/04/29	27	71.75	22	71.87	72.00	5	14,677	0.03%
2020/04/28	24	70.07	31	70.31	70.50	-7	14,493	-0.05%
2020/04/27	16	67.70	10	67.60	67.60	6	14,229	0.04%
2020/04/24	15	67.04	20	67.26	67.50	-5	14,120	-0.04%
2020/04/23	38	66.93	55	68.29	68.10	-17	14,001	-0.12%
2020/04/22	34	64.38	34	64.95	65.40	0	13,543	0.00%
2020/04/21	50	64.65	50	64.66	64.60	0	13,417	0.00%
2020/04/20	18	65.59	15	65.68	65.70	3	13,386	0.02%
2020/04/17	57	66.03	41	65.38	64.50	16	13,446	0.12%
2020/04/16	20	64.11	20	65.03	65.00	0	13,214	0.00%
2020/04/15	30	64.20	44	65.28	62.10	-14	12,910	-0.11%
2020/04/14	19	58.29	46	60.44	62.10	-27	12,508	-0.22%
2020/04/13	47	55.93	32	56.97	56.50	15	12,269	0.12%
2020/04/10	9	52.36	23	52.50	53.70	-14	11,965	-0.12%
2020/04/09	30	53.28	18	52.13	52.00	12	11,825	0.10%
2020/04/08	47	52.97	28	53.48	53.40	19	11,714	0.16%
2020/04/07	31	54.86	21	55.33	53.40	10	11,489	0.09%
2020/04/06	19	53.58	19	53.88	54.30	0	11,222	0.00%
2020/04/01	39	53.76	40	54.22	53.80	-1	11,126	-0.01%
2020/03/31	34	54.17	35	54.69	55.00	-1	10,938	-0.01%
2020/03/30	25	51.58	18	51.87	52.40	7	10,584	0.07%
2020/03/27	20	50.47	60	50.25	50.40	-40	10,329	-0.39%
2020/03/26	59	45.66	29	46.12	47.00	30	9,955	0.30%
2020/03/25	4	43.00	11	43.40	43.65	-7	9,663	-0.07%
2020/03/24	7	39.75	7	39.96	39.70	0	9,510	0.00%
2020/03/23	1	38.70	7	39.01	38.70	-6	9,309	-0.06%
2020/03/20	23	44.72	15	45.07	43.00	8	9,177	0.09%
2020/03/19	6	44.71	4	45.35	42.85	2	8,913	0.02%
2020/03/18	13	47.95	14	47.83	47.60	-1	8,805	-0.01%
2020/03/17	2	45.90	7	45.44	44.70	-5	8,584	-0.06%
2020/03/16	3	45.48	11	47.04	43.70	-8	8,501	-0.09%
2020/03/13	40	44.64	29	45.06	46.70	11	8,509	0.13%
2020/03/12	8	51.22	8	49.61	49.00	0	8,368	0.00%
2020/03/11	4	54.23	1	55.10	54.20	3	8,281	0.04%
2020/03/10	13	54.95	11	55.47	56.00	2	8,218	0.02%
2020/03/09	16	56.46	15	55.78	55.00	1	8,085	0.01%
2020/03/06	5	56.74	6	57.03	57.40	-1	7,895	-0.01%
2020/03/05	24	57.42	38	56.79	56.10	-14	7,883	-0.18%
2020/03/04	20	55.95	10	56.20	56.20	10	7,683	0.13%
2020/03/03	25	56.74	53	56.85	55.50	-28	7,573	-0.37%
2020/03/02	18	55.71	3	55.70	56.00	15	7,183	0.21%
2020/02/27	1	54.00	12	54.05	53.00	-11	6,883	-0.16%
2020/02/26	2	55.65	1	55.20	55.20	1	6,724	0.01%
2020/02/25	5	55.60	13	55.46	55.30	-8	6,595	-0.12%
2020/02/24	27	56.37	7	56.50	56.90	20	6,535	0.31%
2020/02/21	11	53.59	30	53.18	55.80	-19	6,145	-0.31%
2020/02/20	2	50.23	20	50.29	50.80	-18	5,405	-0.33%
2020/02/19	1	48.85	7	48.21	48.55	-6	5,207	-0.12%
2020/02/18	1	47.10	5	47.05	47.10	-4	5,179	-0.08%
2020/02/17	5	46.90	0	0.00	47.00	5	5,213	0.10%
2020/02/13	1	47.70	2	47.60	47.50	-1	5,273	-0.02%
2020/02/12	3	45.92	1	46.95	47.00	2	5,269	0.04%
2020/02/11	0	0.00	3	44.80	45.05	-3	5,299	-0.06%
2020/02/10	10	41.55	9	42.98	42.90	1	5,307	0.02%
2020/02/07	0	0.00	2	45.30	44.65	-2	5,235	-0.04%
2020/02/06	0	0.00	2	46.10	46.00	-2	5,311	-0.04%
2020/02/04	1	44.45	2	45.08	44.50	-1	5,538	-0.02%
2020/01/31	3	45.50	3	44.10	43.80	0	5,751	0.00%
2020/01/30	3	44.85	11	46.00	44.85	-8	6,035	-0.13%
2020/01/20	0	0.00	2	49.85	49.80	-2	6,094	-0.03%
2020/01/14	13	49.42	2	49.80	50.20	11	7,827	0.14%
2020/01/13	15	48.46	9	49.42	50.00	6	7,701	0.08%
2020/01/10	1	46.75	0	0.00	46.75	1	7,519	0.01%
2020/01/09	4	45.40	4	45.75	45.40	0	7,519	0.00%
2020/01/07	2	45.30	3	45.60	45.40	-1	7,872	-0.01%
2020/01/06	4	44.91	1	45.85	44.55	3	7,947	0.04%
2020/01/03	2	46.80	1	46.70	46.65	1	7,980	0.01%
2020/01/02	3	46.47	2	46.95	47.90	1	8,196	0.01%
2019/12/31	6	45.52	5	45.95	45.95	1	8,441	0.01%
2019/12/30	6	46.32	5	46.40	45.90	1	8,587	0.01%
2019/12/27	10	47.10	0	0.00	47.05	10	8,607	0.12%
2019/12/19	2	48.60	0	0.00	48.70	2	9,519	0.02%
2019/12/18	2	49.60	4	49.20	49.20	-2	9,811	-0.02%
2019/12/17	1	49.85	0	0.00	49.60	1	9,939	0.01%
2019/12/16	2	48.95	10	48.20	49.15	-8	10,171	-0.08%
2019/12/13	16	47.59	5	47.85	47.85	11	10,535	0.10%
2019/12/12	4	48.93	7	49.00	48.40	-3	10,989	-0.03%
2019/12/11	3	48.67	11	48.96	48.95	-8	11,710	-0.07%
2019/12/10	31	48.70	12	48.47	48.50	19	11,984	0.16%
2019/12/09	2	50.35	0	0.00	50.20	2	11,918	0.02%
2019/12/06	8	50.51	8	51.39	50.70	0	11,936	0.00%
2019/12/05	9	49.76	1	50.20	49.90	8	11,961	0.07%
2019/12/04	1	49.40	1	49.80	50.40	0	12,065	0.00%
2019/12/03	1	50.20	14	49.29	50.20	-13	12,467	-0.10%
2019/12/02	5	48.87	0	0.00	48.60	5	12,507	0.04%
2019/11/29	5	51.44	1	51.80	51.20	4	12,596	0.03%
2019/11/28	1	52.20	2	51.85	52.20	-1	12,651	-0.01%
2019/11/27	10	51.20	8	51.49	51.20	2	12,683	0.02%
2019/11/25	1	50.80	0	0.00	50.70	1	12,732	0.01%
2019/11/22	12	51.09	14	51.85	50.90	-2	12,773	-0.02%
2019/11/21	12	51.08	1	51.30	51.40	11	12,883	0.09%
2019/11/20	12	52.99	2	53.10	52.80	10	12,804	0.08%
2019/11/19	4	54.53	0	0.00	54.00	4	12,980	0.03%
2019/11/15	1	54.20	10	54.20	53.40	-9	13,092	-0.07%
2019/11/14	14	53.18	1	54.00	53.00	13	13,072	0.10%
2019/11/12	1	53.60	11	54.50	55.00	-10	13,217	-0.08%
2019/11/11	17	53.65	24	54.21	52.70	-7	13,274	-0.05%
2019/11/08	23	54.06	15	54.06	53.60	8	13,208	0.06%
2019/11/07	11	53.73	20	54.20	54.90	-9	13,135	-0.07%
2019/11/06	23	53.92	9	53.96	53.80	14	13,146	0.11%
2019/11/05	10	55.13	12	54.88	55.20	-2	13,168	-0.02%
2019/11/04	6	54.23	10	54.61	54.70	-4	13,186	-0.03%
2019/11/01	13	54.55	9	54.18	54.20	4	13,132	0.03%
2019/10/31	7	55.60	7	55.10	55.40	0	13,108	0.00%
2019/10/30	28	57.27	17	56.56	56.10	11	13,141	0.08%
2019/10/29	18	56.33	23	56.92	56.50	-5	12,960	-0.04%
2019/10/28	24	56.79	22	56.96	56.50	2	12,829	0.02%
2019/10/25	5	56.50	6	56.82	56.60	-1	12,785	-0.01%
2019/10/24	16	56.19	15	57.47	57.70	1	12,690	0.01%
2019/10/23	23	56.25	29	56.10	55.30	-6	12,416	-0.05%
2019/10/22	31	55.27	38	55.57	55.90	-7	12,379	-0.06%
2019/10/21	0	0.00	1	51.10	50.90	-1	11,771	-0.01%
2019/10/16	26	52.74	36	51.50	50.90	-10	12,597	-0.08%
2019/10/15	6	52.03	4	52.23	51.90	2	12,432	0.02%
2019/10/14	1	50.80	6	51.25	51.00	-5	12,356	-0.04%
2019/10/09	0	0.00	6	49.21	49.00	-6	12,257	-0.05%
2019/10/08	40	51.09	36	49.06	49.00	4	12,218	0.03%
2019/10/07	21	52.40	23	52.23	52.00	-2	12,094	-0.02%
2019/10/04	13	50.08	4	50.48	50.40	9	11,927	0.08%
2019/10/03	1	50.50	0	0.00	50.40	1	11,969	0.01%
2019/10/02	3	49.57	1	49.70	50.20	2	11,948	0.02%
2019/10/01	2	49.58	1	50.20	49.35	1	11,880	0.01%
2019/09/27	1	49.80	2	50.08	50.60	-1	11,792	-0.01%
2019/09/26	7	50.40	6	51.00	50.00	1	11,732	0.01%
2019/09/25	9	50.08	77	49.02	49.80	-68	11,662	-0.58%
2019/09/24	11	50.73	22	50.47	50.20	-11	11,747	-0.09%
2019/09/23	41	50.41	26	50.82	50.50	15	11,671	0.13%
2019/09/20	29	49.32	20	49.20	49.55	9	11,584	0.08%
2019/09/19	15	49.99	14	49.94	49.90	1	11,494	0.01%
2019/09/18	23	49.04	4	49.63	49.85	19	11,286	0.17%
2019/09/17	33	47.75	29	48.31	48.80	4	10,971	0.04%
2019/09/16	56	46.73	57	46.82	47.30	-1	10,652	-0.01%
2019/09/12	23	42.76	33	42.90	43.80	-10	10,271	-0.10%
2019/09/10	0	0.00	2	41.38	41.55	-2	10,575	-0.02%
2019/09/09	2	41.33	1	41.05	41.05	1	10,795	0.01%
2019/09/06	4	42.59	1	42.75	42.10	3	10,828	0.03%
2019/09/05	9	42.76	17	42.89	42.80	-8	10,905	-0.07%
2019/09/04	2	40.98	0	0.00	42.00	2	11,021	0.02%
2019/09/03	9	42.24	5	41.45	40.75	4	11,207	0.04%
2019/09/02	1	41.50	0	0.00	41.50	1	11,119	0.01%
2019/08/30	3	40.57	7	40.78	40.30	-4	11,103	-0.04%
2019/08/29	0	0.00	6	39.22	39.85	-6	11,137	-0.05%
2019/08/28	1	39.10	0	0.00	39.00	1	11,226	0.01%
2019/08/27	3	39.42	2	39.30	38.90	1	11,287	0.01%
2019/08/26	12	39.78	8	39.07	39.00	4	11,364	0.04%
2019/08/23	2	41.93	2	41.65	41.70	0	11,441	0.00%
2019/08/22	10	42.28	8	42.80	42.10	2	11,611	0.02%
2019/08/20	9	41.75	2	42.30	41.30	7	11,863	0.06%
2019/08/19	1	41.80	1	41.70	41.45	0	12,021	0.00%
2019/08/16	2	41.75	1	41.60	41.60	1	12,307	0.01%
2019/08/15	2.5	40.90	34	40.44	41.85	-31.5	12,377	-0.25%
2019/08/14	35	41.93	34	41.22	41.10	1	12,382	0.01%
2019/08/13	0.5	39.95	0	0.00	40.20	0.5	12,351	0.00%
2019/08/12	11	40.27	3	40.82	40.55	8	12,470	0.06%
2019/08/08	1	39.50	10	39.52	39.80	-9	12,449	-0.07%
2019/08/07	21	39.23	1	39.70	38.20	20	12,443	0.16%
2019/08/06	20	37.60	12	38.18	39.75	8	12,402	0.06%
2019/08/05	16	39.04	9	38.98	38.25	7	12,331	0.06%
2019/08/02	5	39.55	11	39.61	40.00	-6	12,357	-0.05%
2019/08/01	12	41.45	9	41.01	40.85	3	12,300	0.02%
2019/07/31	2	41.90	4	42.15	42.50	-2	12,306	-0.02%
2019/07/30	30	42.33	14	42.13	42.00	16	12,355	0.13%
2019/07/29	4	44.65	4	44.43	43.80	0	12,241	0.00%
2019/07/26	2	43.68	3	43.93	44.25	-1	12,174	-0.01%
2019/07/25	11	44.34	8	44.46	44.40	3	12,142	0.02%
2019/07/24	7	43.50	9	43.67	45.00	-2	12,018	-0.02%
2019/07/23	5	42.00	3	42.02	41.75	2	11,824	0.02%
2019/07/22	6	41.20	11	41.53	41.70	-5	11,745	-0.04%
2019/07/19	14	40.88	22	40.75	41.00	-8	11,591	-0.07%
2019/07/18	17	41.00	20	40.26	39.80	-3	11,394	-0.03%
2019/07/17	5	40.05	5	39.62	39.25	0	11,135	0.00%
2019/07/16	2	40.08	0	0.00	39.65	2	11,312	0.02%
2019/07/15	14	39.19	6	39.36	39.50	8	11,537	0.07%
2019/07/12	2	39.60	1	39.60	39.60	1	11,601	0.01%
2019/07/11	3	39.37	6	39.42	39.70	-3	11,686	-0.03%
2019/07/10	6	38.57	33	38.24	38.65	-27	11,659	-0.23%
2019/07/09	35	38.25	8	37.83	37.60	27	11,532	0.23%
2019/07/08	8	40.70	4	40.49	40.40	4	11,434	0.03%
2019/07/05	2	41.80	2	41.95	41.70	0	11,450	0.00%
2019/07/04	7	41.84	2	42.25	41.55	5	11,545	0.04%
2019/07/03	6	42.09	21	41.60	41.65	-15	11,665	-0.13%
2019/07/02	15	43.35	21	43.31	43.15	-6	11,684	-0.05%
2019/07/01	2	43.23	31	43.12	43.25	-29	11,679	-0.25%
2019/06/28	2	39.80	12	39.28	39.35	-10	11,664	-0.09%
2019/06/27	24	39.85	6	39.66	39.55	18	11,856	0.15%
2019/06/26	5	38.04	6	38.43	38.75	-1	11,962	-0.01%
2019/06/25	3	38.40	3	38.53	38.50	0	12,158	0.00%
2019/06/24	4	38.35	6	38.73	39.10	-2	12,282	-0.02%
2019/06/21	9	39.02	6	38.96	38.20	3	12,487	0.02%
2019/06/20	47	39.16	14	38.82	38.70	33	12,545	0.26%
2019/06/19	15	38.78	23	38.55	39.35	-8	12,462	-0.06%
2019/06/18	13	35.80	10	35.92	36.15	3	12,064	0.02%
2019/06/17	11	37.66	10	37.80	36.95	1	12,255	0.01%
2019/06/14	7	36.46	6	35.99	36.50	1	12,161	0.01%
2019/06/13	11	38.35	13	37.37	37.35	-2	12,247	-0.02%
2019/06/12	27	37.67	24	37.53	37.75	3	12,018	0.02%
2019/06/11	1	37.05	9	35.84	37.50	-8	11,473	-0.07%
2019/06/10	21	32.45	35	33.44	34.10	-14	11,177	-0.13%
2019/06/06	16	32.03	25	31.60	31.55	-9	11,061	-0.08%
2019/06/05	40	33.50	7	33.16	32.65	33	10,990	0.30%
2019/06/04	15	32.89	49	32.93	32.55	-34	10,954	-0.31%
2019/06/03	33	31.75	15	31.89	32.05	18	10,845	0.17%
2019/05/31	9	32.26	6	32.57	32.70	3	10,794	0.03%
2019/05/30	25	31.84	42	31.94	32.00	-17	10,711	-0.16%
2019/05/29	6	29.80	6	30.79	31.55	0	10,536	0.00%
2019/05/28	12	30.33	3	30.52	30.35	9	10,470	0.09%
2019/05/27	42	30.22	47	30.40	29.80	-5	10,423	-0.05%
2019/05/24	48	31.94	28	32.22	31.25	20	10,197	0.20%
2019/05/23	26	33.84	35	33.41	32.75	-9	9,939	-0.09%
2019/05/22	13	38.16	11	36.44	36.05	2	9,712	0.02%
2019/05/21	15	36.92	15	37.83	38.00	0	9,665	0.00%
2019/05/20	9	38.35	8	38.40	38.15	1	9,561	0.01%
2019/05/17	14	41.89	10	41.32	40.60	4	9,478	0.04%
2019/05/16	4	45.78	1	46.65	45.00	3	9,380	0.03%
2019/05/15	2	47.05	8	45.64	46.80	-6	9,431	-0.06%
2019/05/14	4	43.48	1	43.90	43.50	3	9,402	0.03%
2019/05/13	4	44.28	1	45.50	45.00	3	9,449	0.03%
2019/05/10	5	46.71	3	46.05	45.30	2	9,480	0.02%
2019/05/09	13	46.70	3	46.93	46.10	10	9,432	0.11%
2019/05/08	0	0.00	4	48.51	48.70	-4	9,379	-0.04%
2019/05/07	4	46.30	3	45.88	47.50	1	9,300	0.01%
2019/05/06	5	44.44	0	0.00	43.80	5	9,223	0.05%
2019/05/03	1	47.10	0.3	46.85	46.90	0.8	9,220	0.01%
2019/04/29	6	45.96	2	45.25	45.40	4	9,332	0.04%
2019/04/26	2	49.23	0	0.00	48.70	2	9,300	0.02%
2019/04/23	4	52.20	0	0.00	50.60	4	9,360	0.04%
2019/04/22	1	53.30	1	55.00	53.80	0	9,309	0.00%
2019/04/19	4.3	51.15	31	51.18	52.00	-26.8	9,170	-0.29%
2019/04/18	1	48.00	3.3	48.99	48.15	-2.3	8,936	-0.03%
2019/04/17	0	0.00	3	47.40	48.55	-3	8,983	-0.03%
2019/04/16	3	48.55	0	0.00	48.00	3	8,901	0.03%
2019/04/15	2	47.45	1	47.05	47.05	1	8,857	0.01%
2019/04/12	2	46.45	0	0.00	46.35	2	8,939	0.02%
2019/04/09	27.3	47.49	1	50.20	46.55	26.3	8,890	0.30%
2019/04/08	1	50.50	0	0.00	51.10	1	8,932	0.01%
2019/04/03	3	48.83	9	49.03	49.20	-6	8,974	-0.07%
2019/04/02	11	48.11	21	47.97	48.30	-10	9,024	-0.11%
2019/04/01	11	46.12	1	45.45	45.00	10	8,933	0.11%
2019/03/29	3	45.40	6	45.71	46.60	-3	8,711	-0.03%
2019/03/28	8	44.91	10	45.28	45.80	-2	8,632	-0.02%
2019/03/27	1	43.20	5	43.00	44.00	-4	8,607	-0.05%
2019/03/26	3	42.50	0	0.00	41.50	3	8,614	0.03%
2019/03/25	0	0.00	1	42.30	43.35	-1	8,492	-0.01%
2019/03/22	3	44.37	21	44.22	44.20	-18	8,623	-0.21%
2019/03/21	1	42.60	3	42.25	42.15	-2	8,721	-0.02%
2019/03/20	3	41.43	9	41.08	42.00	-6	8,977	-0.07%
2019/03/19	2	40.40	0	0.00	39.90	2	9,202	0.02%
2019/03/18	0	0.00	4	39.30	39.30	-4	9,650	-0.04%
2019/03/15	2	37.50	2	37.35	37.25	0	10,059	0.00%
2019/03/11	1	36.15	3	36.57	36.70	-2	11,032	-0.02%
2019/03/08	6	36.18	3	36.47	36.30	3	11,377	0.03%
2019/03/07	0	0.00	1	38.20	37.80	-1	11,509	-0.01%
2019/03/04	0	0.00	5	37.90	38.70	-5	12,150	-0.04%
2019/02/27	1	37.65	5	39.00	37.75	-4	12,186	-0.03%
2019/02/26	0	0.00	9	37.49	38.50	-9	12,076	-0.07%
2019/02/25	2	36.63	5	36.86	36.80	-3	11,876	-0.03%
2019/02/22	10	36.19	11	36.26	36.05	-1	11,864	-0.01%
2019/02/21	7	36.92	2	36.90	36.85	5	11,862	0.04%
2019/02/20	1	39.05	3	38.97	37.90	-2	11,865	-0.02%
2019/02/19	21	37.62	4	38.05	38.30	17	11,809	0.14%
2019/02/18	4	38.10	0	0.00	37.50	4	11,865	0.03%
2019/02/15	1	38.55	0	0.00	37.60	1	12,073	0.01%
2019/02/13	3	38.77	0	0.00	38.10	3	12,103	0.02%
2019/02/12	1	38.70	0	0.00	39.00	1	12,034	0.01%
2019/02/11	1	37.15	4	37.30	37.25	-3	12,048	-0.02%
2019/01/29	0	0.00	1	36.60	36.70	-1	12,067	-0.01%
2019/01/28	0	0.00	6	36.81	36.20	-6	12,095	-0.05%
2019/01/24	8	36.14	2	36.40	36.00	6	12,023	0.05%
2019/01/22	13	35.67	13	34.99	35.20	0	11,962	0.00%
2019/01/21	1	36.00	15	36.03	36.25	-14	11,870	-0.12%
2019/01/18	4	36.65	52	36.10	36.75	-48	11,812	-0.41%
2019/01/17	0	0.00	12	35.74	35.55	-12	11,648	-0.10%
2019/01/16	0	0.00	5	34.70	34.65	-5	11,481	-0.04%
2019/01/15	4	33.75	1	34.10	34.50	3	11,490	0.03%
2019/01/14	0	0.00	12	33.48	34.30	-12	11,431	-0.10%
2019/01/11	18	33.61	14	33.33	33.25	4	11,357	0.04%
2019/01/10	10	33.50	2	33.90	34.45	8	11,243	0.07%
2019/01/09	55	34.36	14	34.24	33.50	41	11,212	0.37%
2019/01/08	10	35.00	20	34.95	35.20	-10	11,047	-0.09%
2019/01/07	5	34.70	16	34.97	34.70	-11	10,995	-0.10%
2019/01/04	14	33.67	4	33.85	33.50	10	10,953	0.09%
2019/01/03	0	0.00	11	33.73	34.70	-11	10,943	-0.10%
2019/01/02	7	34.31	2	34.25	34.10	5	10,824	0.05%
2018/12/28	4	33.55	0	0.00	33.80	4	10,841	0.04%
2018/12/27	13	33.96	9	33.99	33.65	4	10,850	0.04%
2018/12/26	21	33.86	18	33.68	32.80	3	10,677	0.03%
2018/12/25	12	35.63	2	36.50	35.15	10	10,571	0.09%
2018/12/24	2	36.40	3	36.42	37.45	-1	10,361	-0.01%
2018/12/22	0	0.00	20	35.75	35.75	-20	10,235	-0.20%
2018/12/21	28	35.27	27	35.79	36.30	1	10,278	0.01%
2018/12/20	25	34.71	19	35.16	34.80	6	10,098	0.06%
2018/12/19	0	0.00	1	35.35	35.10	-1	9,975	-0.01%
2018/12/18	25	36.16	18	36.71	36.30	7	9,811	0.07%
2018/12/17	44	36.72	9	37.29	37.35	35	9,706	0.36%
2018/12/14	35	36.63	12	36.79	37.20	23	9,423	0.24%
2018/12/13	13	38.05	1	38.15	37.75	12	9,117	0.13%
2018/12/12	34	40.72	3	40.90	39.65	31	8,849	0.35%
2018/12/11	0	0.00	33	39.09	40.00	-33	8,632	-0.38%
2018/12/10	18	36.55	16	38.15	36.40	2	8,376	0.02%
2018/12/07	4	34.30	9	34.44	35.75	-5	8,035	-0.06%
2018/12/06	0	0.00	12	32.63	32.50	-12	7,826	-0.15%
2018/12/05	35	34.71	8	34.23	34.50	27	7,775	0.35%
2018/12/04	10	34.47	2	35.30	34.15	8	7,604	0.11%
2018/12/03	2	33.40	49	32.63	33.45	-47	7,323	-0.64%
2018/11/30	26	30.42	14	30.99	30.45	12	7,115	0.17%
2018/11/29	15	30.62	16	30.97	30.00	-1	7,093	-0.01%
2018/11/28	13	30.47	20	30.90	31.15	-7	6,655	-0.11%
2018/11/27	10	30.50	1	30.40	30.20	9	6,545	0.14%
2018/11/26	1	31.25	2	31.30	30.00	-1	6,477	-0.02%
2018/11/23	3	30.15	0	0.00	29.80	3	6,370	0.05%
2018/11/22	7	30.00	7	29.85	29.80	0	6,320	0.00%
2018/11/20	5	30.10	5	30.45	30.15	0	6,230	0.00%
2018/11/19	1	30.50	0	0.00	31.00	1	6,184	0.02%
2018/11/15	0	0.00	1	32.95	32.60	-1	6,026	-0.02%
2018/11/13	2	30.40	3	30.83	31.10	-1	5,631	-0.02%
2018/11/08	1	30.20	0	0.00	29.70	1	5,481	0.02%
2018/11/07	0	0.00	20	29.30	29.60	-20	5,363	-0.37%
2018/11/06	10	26.93	11	26.95	26.95	-1	5,306	-0.02%
2018/11/05	0	0.00	10	27.00	28.05	-10	5,299	-0.19%
2018/11/02	0	0.00	5	25.85	25.90	-5	5,270	-0.09%
2018/11/01	0	0.00	7	25.39	25.20	-7	5,330	-0.13%
2018/10/31	10	24.43	0	0.00	24.65	10	5,317	0.19%
2018/10/30	12	24.35	10	24.18	24.40	2	5,287	0.04%
2018/10/26	10	26.50	0	0.00	25.70	10	5,200	0.19%
2018/10/24	0	0.00	11	27.00	26.95	-11	5,109	-0.22%
2018/10/18	5	24.65	5	24.60	24.60	0	4,852	0.00%
2018/10/17	15	24.83	7	24.39	24.35	8	4,821	0.17%
2018/10/15	6	24.05	7	23.95	23.90	-1	4,732	-0.02%
2018/10/12	15	23.95	4	24.25	24.25	11	4,700	0.23%
2018/10/11	10	23.98	5	23.95	23.95	5	4,645	0.11%
2018/10/09	5	27.20	20	26.92	26.60	-15	4,532	-0.33%
2018/10/08	50	27.80	20	28.09	26.80	30	4,491	0.67%
2018/10/05	30	28.68	30	28.99	28.80	0	4,394	0.00%
2018/10/04	1	29.90	0	0.00	29.70	1	4,309	0.02%
2018/10/03	0	0.00	11	31.00	30.85	-11	4,247	-0.26%
2018/10/02	0	0.00	8	30.00	30.00	-8	4,113	-0.19%
2018/10/01	15	29.60	7	30.14	30.10	8	4,069	0.20%
2018/09/28	8	29.29	8	29.70	30.05	0	4,025	0.00%
2018/09/27	26	29.43	25	29.39	29.40	1	3,937	0.03%
2018/09/26	11	30.11	5	29.92	29.90	6	3,854	0.16%
2018/09/21	13	31.53	5	31.75	31.15	8	3,712	0.22%
2018/09/20	0	0.00	10	32.10	32.00	-10	3,638	-0.27%
2018/09/19	20	33.30	1	32.75	32.90	19	3,554	0.53%
2018/09/18	5	33.00	4	33.41	33.00	1	3,551	0.03%
2018/09/17	6	34.26	9	35.57	34.30	-3	3,421	-0.09%
2018/09/14	29	33.65	20	33.68	34.00	9	3,060	0.29%
2018/09/13	17	32.73	22	32.86	32.60	-5	2,683	-0.19%
2018/09/11	1	32.50	3	31.77	31.30	-2	2,317	-0.09%
2018/09/10	1	32.15	18	31.59	31.35	-17	2,210	-0.77%
2018/09/07	5	30.60	26	31.00	30.80	-21	2,110	-1.00%
2018/09/06	42	31.85	11	32.29	31.00	31	2,012	1.54%
2018/09/05	6	32.00	12	31.87	32.50	-6	1,849	-0.32%
2018/09/04	0	0.00	10	30.05	30.00	-10	1,631	-0.61%
2018/09/03	5	30.30	5	29.10	28.60	0	1,556	0.00%
2018/08/27	1	29.55	2	29.65	29.60	-1	1,512	-0.07%
2018/08/23	0	0.00	15	28.92	29.65	-15	1,495	-1.00%
2018/08/22	10	28.60	0	0.00	28.25	10	1,478	0.68%
2018/08/20	5	27.95	0	0.00	27.90	5	1,467	0.34%
2018/08/17	0	0.00	30	29.80	29.30	-30	1,438	-2.08%
2018/08/16	10	29.75	20	30.00	30.00	-10	1,431	-0.70%
2018/08/15	1	29.00	1	29.55	30.20	0	1,407	0.00%
2018/08/13	0	0.00	11	29.75	29.40	-11	1,316	-0.84%
2018/08/10	11	28.76	20	28.70	28.85	-9	1,263	-0.71%
2018/08/09	0	0.00	14	28.68	28.25	-14	1,210	-1.16%
2018/08/08	0	0.00	27	28.32	28.20	-27	1,163	-2.32%
2018/08/07	20	27.35	0	0.00	27.45	20	1,091	1.83%
2018/08/02	1	27.05	0	0.00	26.75	1	1,150	0.09%
2018/07/30	1	27.10	1	27.05	27.40	0	1,158	0.00%
2018/07/09	0	0.00	8	26.80	26.60	-8	1,384	-0.58%
2018/07/04	4	26.65	16	26.63	26.65	-12	1,441	-0.83%
2018/07/03	5	27.60	0	0.00	26.65	5	1,469	0.34%
2018/06/29	15	27.98	0	0.00	27.85	15	1,508	0.99%
2018/06/28	16	28.13	0	0.00	28.00	16	1,520	1.05%
2018/06/27	0	0.00	21	28.88	29.00	-21	1,600	-1.31%
2018/06/25	0	0.00	6	27.65	27.55	-6	1,730	-0.35%
2018/06/04	0	0.00	1	27.30	26.75	-1	2,999	-0.03%
2018/05/30	10	25.15	10	25.10	25.10	0	3,561	0.00%
2018/05/21	9	25.19	9	25.44	25.35	0	3,850	0.00%
2018/05/18	10	25.05	0	0.00	25.05	10	3,832	0.26%
2018/05/14	45	25.13	5	25.15	25.15	40	3,860	1.04%
2018/05/11	16	25.98	16	25.79	25.70	0	3,844	0.00%
2018/05/08	0	0.00	1	26.05	26.15	-1	3,838	-0.03%
2018/05/07	5	25.75	5	25.75	25.75	0	3,843	0.00%
2018/05/04	20	26.43	19	26.19	26.10	1	3,837	0.03%
2018/05/03	1	26.90	1	26.85	26.75	0	3,833	0.00%
2018/05/02	6	26.65	6	26.60	26.60	0	3,838	0.00%
2018/04/30	1	26.95	1	26.85	26.85	0	3,844	0.00%
2018/04/27	11	26.65	0	0.00	26.65	11	3,854	0.29%
2018/04/26	11	27.13	11	26.96	26.60	0	3,864	0.00%
2018/04/25	20	27.65	0	0.00	27.25	20	3,870	0.52%
2018/04/23	6	28.10	0	0.00	28.20	6	3,854	0.16%
2018/04/17	10	29.75	5	29.75	29.50	5	3,946	0.13%
2018/04/12	6	30.26	6	30.32	30.35	0	3,892	0.00%
2018/04/11	5	30.60	6	30.61	30.70	-1	3,869	-0.03%
2018/04/09	2	31.30	2	31.05	31.15	0	3,837	0.00%
2018/04/02	3	33.35	0	0.00	32.80	3	3,795	0.08%
2018/03/29	21	34.81	15	34.69	35.70	6	3,609	0.17%
2018/03/28	1	33.05	2	32.48	32.60	-1	3,441	-0.03%
2018/03/27	0	0.00	10	32.60	32.70	-10	3,386	-0.30%
2018/03/23	20	30.30	21	30.92	30.65	-1	3,271	-0.03%
2018/03/22	0	0.00	1	32.00	32.00	-1	3,247	-0.03%
2018/03/21	22	32.26	0	0.00	32.35	22	3,193	0.69%
2018/03/20	0	0.00	14	31.41	31.70	-14	3,160	-0.44%
2018/03/19	2	31.13	1	31.15	31.50	1	3,129	0.03%
2018/03/16	7	31.46	4	32.00	31.50	3	3,056	0.10%
2018/03/14	3	32.52	1	33.00	33.00	2	2,939	0.07%
2018/03/12	25	32.88	23	33.13	34.50	2	2,799	0.07%
2018/03/09	11	34.85	11	34.00	34.40	0	2,570	0.00%
2018/03/08	5	33.14	40	32.58	34.30	-35	2,367	-1.48%
2018/03/07	1	33.00	2	33.10	31.90	-1	2,037	-0.05%
2018/03/06	9	32.03	13	33.23	33.20	-4	1,914	-0.21%
2018/03/05	40	31.74	180	32.05	32.65	-140	1,688	-8.29%	大賣/鉅額交易
2018/03/02	47	30.03	41	30.54	29.90	6	1,423	0.42%
2018/03/01	1	29.80	24	28.95	30.40	-23	1,289	-1.78%
2018/02/26	0	0.00	20	27.70	27.80	-20	1,165	-1.72%
2018/02/23	0	0.00	2	27.30	27.30	-2	1,141	-0.18%
2018/02/22	0	0.00	2	26.50	26.75	-2	1,118	-0.18%
2018/02/07	75	25.96	0	0.00	25.55	75	1,143	6.56%
2018/02/06	2	25.95	1	26.20	25.40	1	1,152	0.09%
2018/02/02	20	27.04	20	26.84	26.80	0	1,130	0.00%
2018/01/30	0	0.00	8	26.50	26.45	-8	1,263	-0.63%
2018/01/29	9	26.31	0	0.00	26.40	9	1,255	0.72%
2018/01/18	0	0.00	10	26.85	26.70	-10	1,615	-0.62%
2018/01/17	10	26.70	0	0.00	27.05	10	1,779	0.56%
2018/01/15	20	27.90	1	27.85	27.70	19	1,735	1.10%
2018/01/12	20	26.90	27	28.15	27.65	-7	1,710	-0.41%
2018/01/08	0	0.00	7	26.64	26.40	-7	1,601	-0.44%
2018/01/05	7	26.70	28	26.79	26.70	-21	1,594	-1.32%
2018/01/04	10	26.70	10	26.62	26.60	0	1,586	0.00%
2018/01/03	10	26.85	10	26.75	26.90	0	1,579	0.00%
2018/01/02	0	0.00	10	26.50	27.25	-10	1,559	-0.64%