南電 (8046)-永豐金-信義券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
185.0
漲跌
▲10.5
漲幅
+6.02%
成交量
7,981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(已收盤)

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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/19	1	174.00	0	0.00	171.50	1	2,634	0.04%
2024/04/16	1	185.00	0	0.00	185.00	1	2,493	0.04%
2024/04/08	0	0.00	1	206.50	206.50	-1	2,794	-0.04%
2024/04/03	0	0.00	0.5	208.00	209.00	-0.5	2,805	-0.02%
2024/04/02	0	0.00	0.2	208.00	208.00	-0.2	2,809	-0.01%
2024/04/01	2	209.00	0	0.00	209.50	2	2,812	0.07%
2024/03/29	0	0.00	3	201.00	200.50	-3	2,785	-0.11%
2024/03/28	3	199.00	0	0.00	198.00	3	2,778	0.11%
2024/03/25	1	208.00	0	0.00	208.50	1	2,937	0.03%
2024/03/21	1	212.50	1	214.00	212.00	0	3,036	0.00%
2024/03/19	1	210.50	1	211.50	211.50	0	3,104	0.00%
2024/03/18	2	207.50	2	206.00	211.00	0	3,115	0.00%
2024/03/08	0	0.00	0	207.00	206.50	0	3,322	0.00%
2024/03/06	1.2	206.08	0	0.00	206.00	1.2	3,388	0.04%
2024/03/05	3	211.83	2	210.25	210.00	1	3,400	0.03%
2024/02/29	0.1	208.00	1	208.00	211.50	-0.9	3,458	-0.03%
2024/02/27	1	214.99	0	0.00	210.50	1	3,424	0.03%
2024/02/26	0.1	222.00	0	0.00	221.00	0.1	3,357	0.00%
2024/02/23	0.2	223.00	1	222.50	221.50	-0.8	3,390	-0.02%
2024/02/22	1	225.50	0	0.00	225.00	1	3,425	0.03%
2024/02/21	1	227.50	1	229.50	228.00	0	3,411	0.00%
2024/02/20	0	0.00	1.1	229.59	229.50	-1.1	3,414	-0.03%
2024/02/19	3	231.33	2	230.50	230.50	1	3,454	0.03%
2024/02/15	0.3	226.00	0	0.00	224.50	0.3	3,465	0.01%
2024/02/01	0	0.00	1	225.00	226.50	-1	3,533	-0.03%
2024/01/29	2	227.50	2	228.50	228.00	0	3,628	0.00%
2024/01/25	0	0.00	0.2	226.00	224.50	-0.2	3,778	0.00%
2024/01/16	2	223.50	2	222.50	223.50	0	3,903	0.00%
2024/01/12	0	0.00	7	228.00	229.00	-7	3,882	-0.18%
2024/01/08	0.3	225.50	4	229.00	224.50	-3.7	3,978	-0.09%
2024/01/05	2.3	227.83	0	0.00	227.00	2.3	3,914	0.06%
2024/01/04	1.2	231.79	0	0.00	231.00	1.2	3,860	0.03%
2024/01/03	0.1	246.00	0	0.00	243.00	0.1	3,772	0.00%
2023/12/19	1	246.50	0	0.00	244.50	1	3,977	0.03%
2023/12/15	7	255.21	0	0.00	252.50	7	4,052	0.17%
2023/12/14	0	0.00	1	251.50	252.00	-1	4,078	-0.02%
2023/12/06	1	250.50	0	0.00	249.00	1	4,527	0.02%
2023/12/05	0	0.00	1.1	252.95	252.50	-1.1	4,476	-0.02%
2023/12/04	0	0.00	0.1	249.00	250.50	-0.1	4,364	0.00%
2023/12/01	0	0.00	2	250.00	249.50	-2	4,269	-0.05%
2023/11/30	3	248.33	0.1	248.58	248.00	2.9	4,251	0.07%
2023/11/29	0	0.00	0.3	246.83	251.00	-0.3	4,252	-0.01%
2023/11/27	0	0.00	0.1	239.50	239.00	-0.1	4,170	0.00%
2023/11/21	0	0.00	0.4	243.00	242.50	-0.4	4,264	-0.01%
2023/11/20	0.1	238.00	5	239.00	239.00	-4.9	4,280	-0.11%
2023/11/15	5	238.00	4	237.63	235.50	1	4,240	0.02%
2023/11/14	0.2	231.00	0	0.00	230.50	0.2	4,201	0.00%
2023/11/09	0.1	229.00	0	0.00	227.50	0.1	4,200	0.00%
2023/11/08	3	232.50	0	0.00	231.00	3	4,201	0.07%
2023/11/06	0	0.00	0	237.50	237.00	0	4,201	0.00%
2023/11/03	2.5	233.59	0.1	234.50	232.50	2.4	4,199	0.06%
2023/11/02	0	0.00	0.1	243.00	243.00	-0.1	4,130	0.00%
2023/11/01	0	0.00	1	238.01	240.00	-1	4,126	-0.02%
2023/10/31	0	0.00	0.1	236.50	236.00	-0.1	4,181	0.00%
2023/10/30	0.2	232.21	0	0.00	232.00	0.2	4,263	0.00%
2023/10/27	0	0.00	1	232.00	233.50	-1	4,309	-0.02%
2023/10/26	0	232.13	0	0.00	229.00	0	4,322	0.00%
2023/10/24	1	237.50	0	0.00	238.00	1	4,327	0.02%
2023/10/20	0	239.00	0	0.00	239.50	0	4,398	0.00%
2023/10/17	1	255.00	1	257.00	255.50	0	4,458	0.00%
2023/10/11	10	258.00	17	258.62	260.00	-7	4,923	-0.14%
2023/10/06	2	254.77	0	0.00	251.50	2	5,040	0.04%
2023/10/04	0	0.00	2	258.00	264.00	-2	5,058	-0.04%
2023/10/03	2	263.25	7	265.64	262.00	-5	5,070	-0.10%
2023/10/02	8	271.00	50	268.78	267.50	-42	5,179	-0.81%
2023/09/28	48	265.21	0	0.00	266.50	48	5,182	0.93%
2023/09/27	7	265.00	0	0.00	265.00	7	5,166	0.14%
2023/09/25	4	269.50	0	0.00	269.00	4	5,186	0.08%
2023/09/22	2	266.75	1	267.50	267.00	1	5,138	0.02%
2023/09/20	2	262.75	0	0.00	260.50	2	5,100	0.04%
2023/09/19	3	274.17	3	272.50	271.00	0	5,047	0.00%
2023/09/18	1	271.99	4	274.50	272.50	-3	4,983	-0.06%
2023/09/15	3	269.00	1.1	271.45	272.00	1.9	4,889	0.04%
2023/09/14	0	257.00	0	0.00	259.00	0	4,683	0.00%
2023/09/12	10	254.50	11.2	256.46	260.50	-1.2	4,689	-0.03%
2023/09/11	0	0.00	0.1	250.00	251.00	-0.1	4,724	0.00%
2023/09/08	1	250.00	0	0.00	249.00	1	4,791	0.02%
2023/09/07	5	251.50	6	249.92	250.00	-1	4,860	-0.02%
2023/09/04	0	0.00	9	245.44	250.00	-9	5,054	-0.18%
2023/09/01	0	0.00	1	243.00	243.00	-1	5,138	-0.02%
2023/08/31	4	242.63	0	0.00	241.50	4	5,234	0.08%
2023/08/30	3	243.00	2	246.00	243.00	1	5,299	0.02%
2023/08/29	18	243.22	49.1	241.92	244.00	-31.1	5,405	-0.58%
2023/08/28	10	236.50	0.1	237.93	236.50	9.9	5,416	0.18%
2023/08/25	5	233.50	0	0.00	231.00	5	5,489	0.09%
2023/08/24	23	240.04	3	237.68	239.50	20	5,579	0.36%
2023/08/23	0	231.00	0	0.00	230.50	0	5,698	0.00%
2023/08/22	0.3	230.01	0	0.00	229.50	0.3	5,872	0.01%
2023/08/18	0.2	234.00	0	0.00	231.00	0.2	6,247	0.00%
2023/08/16	3	238.17	3	236.00	236.00	0	6,441	0.00%
2023/08/14	0	232.50	0	0.00	232.00	0	6,639	0.00%
2023/08/11	0	0.00	1	240.00	238.50	-1	6,726	-0.01%
2023/08/10	1.1	242.45	0	0.00	238.50	1.1	6,828	0.02%
2023/08/09	20	250.93	20	247.70	247.00	0	6,830	0.00%
2023/08/08	1.1	245.27	0	0.00	245.00	1.1	6,867	0.02%
2023/08/07	10	254.85	10	252.60	250.50	0	6,877	0.00%
2023/08/04	3	252.83	2	252.50	252.50	1	6,923	0.01%
2023/08/02	0	0.00	1	253.03	251.50	-1	7,040	-0.01%
2023/08/01	1.1	255.79	2	253.00	249.50	-0.9	7,091	-0.01%
2023/07/31	9	254.44	8	248.44	248.00	1	7,135	0.01%
2023/07/28	5	251.30	4.1	251.13	254.50	0.9	7,229	0.01%
2023/07/27	0.1	250.03	0.1	251.00	250.00	0	7,271	0.00%
2023/07/26	6.1	254.67	0	0.00	254.50	6.1	7,344	0.08%
2023/07/25	4.3	263.86	4	260.25	258.00	0.3	7,480	0.00%
2023/07/24	3	262.67	3	261.84	261.50	0	7,518	0.00%
2023/07/21	0.4	260.01	0	259.50	258.00	0.4	7,599	0.01%
2023/07/19	1	269.04	2	273.25	266.50	-1	7,723	-0.01%
2023/07/18	5.2	272.44	6.2	273.96	275.50	-1	7,678	-0.01%
2023/07/14	3	269.17	0	0.00	266.00	3	7,540	0.04%
2023/07/13	1	268.50	1	266.00	264.50	0	7,468	0.00%
2023/07/12	1	256.00	0	0.00	254.50	1	7,352	0.01%
2023/07/07	0.1	248.00	3	248.00	246.50	-2.9	7,447	-0.04%
2023/07/06	8.1	259.66	0	0.00	255.50	8.1	7,352	0.11%
2023/07/05	0	263.50	0	0.00	261.50	0	7,356	0.00%
2023/07/04	1	262.50	8	263.56	262.00	-7	7,334	-0.10%
2023/07/03	1	269.50	1	269.50	270.00	0	7,384	0.00%
2023/06/29	1	262.51	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0.1	265.00	2	262.00	262.00	-1.9	7,679	-0.02%
2023/06/27	0.1	270.06	0	0.00	268.50	0.1	7,779	0.00%
2023/06/21	2	280.00	0.1	280.00	278.00	1.9	8,025	0.02%
2023/06/20	0	0.00	0.1	279.00	281.50	-0.1	8,127	0.00%
2023/06/19	0	0.00	0.1	279.00	278.00	-0.1	8,249	0.00%
2023/06/16	0	280.00	0	0.00	279.50	0	8,322	0.00%
2023/06/15	2	281.51	7	280.50	281.00	-5	8,296	-0.06%
2023/06/14	7	293.50	1	294.50	293.50	6	8,249	0.07%
2023/06/13	0	0.00	0.2	292.50	293.00	-0.2	8,253	0.00%
2023/06/12	1.1	284.98	0	0.00	286.00	1.1	8,243	0.01%
2023/06/08	2.2	282.14	0.1	283.50	282.00	2.1	8,401	0.02%
2023/06/07	0.3	293.52	0.2	292.75	290.00	0.1	8,463	0.00%
2023/06/06	0.1	297.75	0	0.00	296.50	0.1	8,514	0.00%
2023/06/05	0	0.00	0	306.00	305.00	0	8,504	0.00%
2023/06/01	0.1	299.00	0.1	299.00	298.50	0	8,464	0.00%
2023/05/31	0	0.00	3	299.67	303.00	-3	8,667	-0.03%
2023/05/30	5	296.00	5.2	299.89	294.00	-0.2	8,725	0.00%
2023/05/29	0	0.00	0.1	301.50	302.50	-0.1	8,686	0.00%
2023/05/26	1.4	309.16	0.1	307.50	303.00	1.3	8,597	0.02%
2023/05/25	2	309.00	3	303.33	302.50	-1	8,464	-0.01%
2023/05/24	0	0.00	5	287.10	292.00	-5	8,223	-0.06%
2023/05/23	6	288.67	2	288.00	289.00	4	8,138	0.05%
2023/05/22	7.1	287.98	16	283.09	281.50	-9	8,079	-0.11%
2023/05/19	0	0.00	2.3	291.74	293.00	-2.3	7,965	-0.03%
2023/05/18	2	287.00	0	0.00	285.50	2	7,929	0.03%
2023/05/16	0	0.00	0.1	291.00	288.50	-0.1	7,854	0.00%
2023/05/15	0	0.00	1	281.00	281.00	-1	7,773	-0.01%
2023/05/12	3	286.17	0	0.00	287.00	3	7,789	0.04%
2023/05/11	0	0.00	1	278.50	278.00	-1	7,758	-0.01%
2023/05/09	0	0.00	9	282.50	287.50	-9	7,767	-0.12%
2023/05/08	1	284.00	2	282.04	281.00	-1	7,773	-0.01%
2023/05/05	2	276.50	1	270.00	277.50	1	7,758	0.01%
2023/05/04	2	268.28	0	0.00	272.50	2	7,857	0.03%
2023/05/03	6	277.50	0.5	277.50	276.00	5.5	7,900	0.07%
2023/04/28	5	274.80	2	276.00	274.50	3	7,942	0.04%
2023/04/27	1	266.00	1	264.00	266.50	0	7,815	0.00%
2023/04/26	0	0.00	0.4	267.00	269.00	-0.4	7,812	-0.01%
2023/04/25	0	0.00	1	266.50	258.00	-1	7,838	-0.01%
2023/04/24	0.1	263.00	0.1	261.00	268.50	-0.1	7,743	0.00%
2023/04/21	0	0.00	0.1	260.36	260.00	-0.1	7,734	0.00%
2023/04/20	1.5	257.34	0	0.00	255.00	1.5	7,732	0.02%
2023/04/19	0.3	257.70	0	0.00	254.00	0.3	7,858	0.00%
2023/04/18	0	0.00	0.2	266.50	263.00	-0.2	7,907	0.00%
2023/04/17	1.2	263.75	1	261.50	264.50	0.2	8,079	0.00%
2023/04/13	0	0.00	15	264.33	264.00	-15	8,265	-0.18%
2023/04/11	0	0.00	1	274.00	274.00	-1	8,246	-0.01%
2023/04/10	1	273.50	0	0.00	275.50	1	8,270	0.01%
2023/04/07	0	0.00	1	274.00	274.00	-1	8,272	-0.01%
2023/04/06	1.1	273.55	0	0.00	274.50	1.1	8,283	0.01%
2023/03/31	18	283.94	20	285.50	283.00	-2	8,310	-0.02%
2023/03/30	2	277.50	0	0.00	281.00	2	8,315	0.02%
2023/03/28	0.2	276.83	8	278.25	273.50	-7.9	8,836	-0.09%
2023/03/27	3.1	283.18	11	283.50	285.50	-8	8,862	-0.09%
2023/03/24	7.1	284.85	5.1	286.47	286.50	2	9,014	0.02%
2023/03/23	3	280.00	0	0.00	280.50	3	8,871	0.03%
2023/03/22	10.4	276.78	11.2	273.97	275.50	-0.8	8,921	-0.01%
2023/03/21	21	267.45	11.1	268.14	269.00	9.9	8,944	0.11%
2023/03/20	8	262.50	0	0.00	262.50	8	8,933	0.09%
2023/03/17	1	261.50	0	0.00	261.00	1	9,094	0.01%
2023/03/16	0	0.00	8	261.50	259.00	-8	9,229	-0.09%
2023/03/15	0	0.00	0.1	263.00	259.50	-0.1	9,580	0.00%
2023/03/14	2	263.50	9.1	261.97	260.00	-7.1	9,712	-0.07%
2023/03/13	13	265.27	1.3	263.92	266.00	11.7	9,889	0.12%
2023/03/10	0	0.00	1.2	260.83	260.00	-1.2	9,931	-0.01%
2023/03/09	5	267.10	36.3	267.48	266.50	-31.3	10,174	-0.31%
2023/03/08	0	0.00	15	261.20	263.00	-15	10,063	-0.15%
2023/03/07	2	258.00	1	258.50	258.50	1	10,084	0.01%
2023/03/06	0	0.00	0.1	261.00	261.00	-0.1	10,128	0.00%
2023/03/03	53.1	256.62	1.1	260.05	259.00	52	10,261	0.51%
2023/03/02	7	240.00	1	241.52	250.50	6	10,165	0.06%
2023/02/24	0	236.50	1	239.50	235.00	-1	10,158	-0.01%
2023/02/21	0	0.00	3	244.17	247.00	-3	10,602	-0.03%
2023/02/20	0	0.00	3	245.83	244.00	-3	10,845	-0.03%
2023/02/17	1	245.50	0	0.00	245.50	1	11,153	0.01%
2023/02/16	3	246.67	12	246.96	247.50	-9	11,793	-0.08%
2023/02/15	2	238.00	2.1	242.74	244.00	-0.1	11,900	0.00%
2023/02/14	7	239.21	7	240.21	238.50	0	11,952	0.00%
2023/02/13	1	237.50	2	236.00	233.00	-1	12,322	-0.01%
2023/02/10	0.3	238.50	0.1	239.00	237.00	0.2	12,572	0.00%
2023/02/09	1	241.50	0.1	244.05	243.00	0.9	12,694	0.01%
2023/02/08	3	244.17	14	243.96	244.00	-11	12,976	-0.08%
2023/02/07	1.1	244.05	0	0.00	244.00	1.1	13,058	0.01%
2023/02/06	8.1	241.73	15.1	240.44	239.00	-7	13,207	-0.05%
2023/02/03	2.1	259.33	3	258.67	255.00	-0.9	13,161	-0.01%
2023/02/02	23	260.48	0.2	262.09	264.50	22.8	13,207	0.17%
2023/02/01	11	252.41	5.1	255.46	255.50	5.9	13,225	0.04%
2023/01/31	6	242.75	1	243.00	243.00	5	13,197	0.04%
2023/01/30	36	242.83	2	245.50	246.00	34	13,404	0.25%
2023/01/17	2	234.00	1	230.50	234.50	1	13,495	0.01%
2023/01/16	17	232.29	5	232.60	233.00	12	13,839	0.09%
2023/01/13	6	235.08	51	237.90	230.00	-45	14,000	-0.32%
2023/01/12	7	233.29	0	0.00	232.00	7	14,152	0.05%
2023/01/11	60.1	234.94	3	235.00	234.00	57.1	14,447	0.40%
2023/01/10	10.1	233.91	1	232.50	236.50	9.1	14,660	0.06%
2023/01/09	0.2	236.50	0	0.00	236.00	0.2	14,843	0.00%
2023/01/06	7	225.64	3.4	222.74	227.50	3.6	14,819	0.02%
2023/01/05	4	219.25	7	223.71	219.50	-3	14,815	-0.02%
2023/01/04	7	226.50	14	226.29	223.00	-7	14,728	-0.05%
2023/01/03	2	228.75	2	229.25	233.00	0	14,662	0.00%
2022/12/30	2	231.00	2	232.00	227.00	0	14,732	0.00%
2022/12/29	2	230.75	2	229.75	231.00	0	14,768	0.00%
2022/12/28	2	231.50	7	235.57	231.50	-5	14,913	-0.03%
2022/12/27	0	0.00	3	238.33	238.00	-3	15,074	-0.02%
2022/12/26	0	0.00	1	238.50	237.00	-1	15,149	-0.01%
2022/12/23	6	240.67	9	239.44	242.00	-3	15,276	-0.02%
2022/12/22	0.4	236.75	1	243.00	243.00	-0.6	15,283	0.00%
2022/12/21	13	234.58	12	236.96	237.00	1	15,279	0.01%
2022/12/20	1.2	243.13	1.1	245.73	241.50	0.1	15,189	0.00%
2022/12/19	0.2	258.67	1.1	259.23	257.00	-1	14,930	-0.01%
2022/12/16	2.1	263.71	3	262.83	260.00	-0.9	14,855	-0.01%
2022/12/15	0	0.00	1	274.50	274.00	-1	14,757	-0.01%
2022/12/14	2	271.00	1	272.50	274.00	1	14,743	0.01%
2022/12/13	0.1	271.50	0	0.00	270.00	0.1	14,790	0.00%
2022/12/09	1	290.50	7	281.00	281.50	-6	14,751	-0.04%
2022/12/08	3	287.00	28.3	276.95	287.00	-25.3	14,641	-0.17%
2022/12/07	2.5	287.39	38	287.74	278.50	-35.5	14,622	-0.24%
2022/12/06	4	310.13	11.1	312.22	304.50	-7.1	14,293	-0.05%
2022/12/05	10	306.45	25	310.78	310.50	-15	14,155	-0.11%
2022/12/02	7	291.21	2.2	287.95	295.50	4.8	13,957	0.03%
2022/12/01	25	288.48	1	290.50	286.50	24	13,977	0.17%
2022/11/30	2	270.50	0	0.00	269.50	2	13,656	0.01%
2022/11/29	2	267.00	0	0.00	267.00	2	13,768	0.01%
2022/11/28	3	270.67	7	269.79	273.00	-4	13,889	-0.03%
2022/11/25	9	272.67	0	0.00	271.00	9	14,066	0.06%
2022/11/24	1	263.50	7.1	259.96	270.00	-6.1	13,891	-0.04%
2022/11/23	0	0.00	2	259.50	259.00	-2	13,814	-0.01%
2022/11/22	0	0.00	8	259.00	262.00	-8	13,857	-0.06%
2022/11/21	9	261.06	1	261.00	261.00	8	13,867	0.06%
2022/11/18	1	257.50	16	260.34	258.00	-15	13,855	-0.11%
2022/11/17	1	271.00	64	268.55	267.50	-63	13,777	-0.46%
2022/11/16	4	269.50	3	270.67	272.50	1	13,810	0.01%
2022/11/15	9	268.11	17	266.62	270.50	-8	13,909	-0.06%
2022/11/14	27	264.72	12.3	264.60	263.00	14.7	13,834	0.11%
2022/11/11	5	256.50	1	256.50	256.50	4	13,368	0.03%
2022/11/10	1	234.50	0	0.00	233.50	1	13,309	0.01%
2022/11/09	10	230.45	8	229.38	234.50	2	13,340	0.01%
2022/11/08	9	220.78	47	221.13	219.00	-38	13,260	-0.29%
2022/11/07	53.1	217.60	4	215.75	214.50	49.1	13,156	0.37%
2022/11/04	2.1	212.71	7	212.14	217.00	-4.9	13,147	-0.04%
2022/11/03	2	214.50	1	217.00	217.00	1	12,958	0.01%
2022/11/02	5	213.10	8	213.69	217.50	-3	12,985	-0.02%
2022/11/01	3	211.33	11.1	211.33	208.50	-8.1	12,849	-0.06%
2022/10/31	11	212.45	2.1	213.24	211.50	8.9	12,874	0.07%
2022/10/28	6	209.58	3	207.50	208.50	3	12,879	0.02%
2022/10/27	15	204.07	7	204.64	207.00	8	12,750	0.06%
2022/10/26	4	199.88	29	200.26	199.50	-25	12,741	-0.20%
2022/10/25	7	209.57	9	208.38	207.00	-2	12,665	-0.02%
2022/10/24	40	206.21	14.3	207.92	207.50	25.7	12,654	0.20%
2022/10/21	3	202.00	8	195.13	195.00	-5	12,710	-0.04%
2022/10/20	11	199.00	8	197.94	199.50	3	12,735	0.02%
2022/10/19	5	206.50	8	207.31	205.00	-3	12,665	-0.02%
2022/10/18	8.1	198.17	5.2	200.23	201.00	2.9	12,497	0.02%
2022/10/17	1	193.50	1	195.48	195.00	0	12,474	0.00%
2022/10/14	1	194.00	0	0.00	195.50	1	12,509	0.01%
2022/10/13	1.2	181.91	31	188.77	178.00	-29.8	12,619	-0.24%
2022/10/12	0	190.00	0	0.00	189.00	0	12,571	0.00%
2022/10/11	1	189.51	2	190.50	187.50	-1	12,616	-0.01%
2022/10/07	21	203.98	22	203.86	204.00	-1	12,604	-0.01%
2022/10/06	0.2	200.33	6	200.00	207.00	-5.9	12,628	-0.05%
2022/10/05	12	204.67	42	205.25	200.50	-30	12,668	-0.24%
2022/10/04	0.2	195.50	1	196.50	198.00	-0.8	12,570	-0.01%
2022/10/03	1	185.00	0	0.00	188.50	1	12,519	0.01%
2022/09/30	1	181.00	1	183.50	189.00	0	12,630	0.00%
2022/09/29	3	186.33	0	0.00	186.00	3	12,684	0.02%
2022/09/28	1	189.00	0	0.00	187.00	1	12,715	0.01%
2022/09/27	2	198.25	2	200.00	200.00	0	12,759	0.00%
2022/09/26	1.1	193.18	12	199.71	193.00	-10.9	12,737	-0.09%
2022/09/23	54.1	207.50	0	0.00	205.00	54.1	12,722	0.43%
2022/09/22	1.1	208.05	0	0.00	207.00	1.1	12,698	0.01%
2022/09/21	0.2	217.80	0	0.00	216.00	0.2	12,641	0.00%
2022/09/19	1	222.00	2	222.50	222.00	-1	12,513	-0.01%
2022/09/16	5	226.60	0	0.00	221.50	5	12,492	0.04%
2022/09/15	1.2	230.04	0	0.00	228.00	1.2	12,403	0.01%
2022/09/14	10	228.00	1	229.00	229.50	9	12,408	0.07%
2022/09/13	16.1	248.54	4	241.50	240.00	12.1	12,285	0.10%
2022/09/12	0	0.00	2	247.50	246.50	-2	12,262	-0.02%
2022/09/08	0.3	243.83	1	244.50	242.00	-0.7	12,336	-0.01%
2022/09/07	1	245.00	38	240.50	242.00	-37	12,397	-0.30%
2022/09/06	0	0.00	0.3	252.50	250.50	-0.3	12,319	0.00%
2022/09/05	54.2	250.40	11.3	249.32	247.50	42.9	12,305	0.35%
2022/09/02	2	244.50	47	244.15	243.00	-45	12,206	-0.37%
2022/09/01	8.1	255.82	0	250.00	244.50	8.1	12,032	0.07%
2022/08/31	1.1	270.00	13	267.08	270.50	-11.9	11,794	-0.10%
2022/08/30	0.1	267.50	3	265.83	267.50	-3	11,767	-0.03%
2022/08/29	10	261.00	19.1	263.22	266.50	-9.1	11,715	-0.08%
2022/08/26	5	280.50	8	282.13	278.00	-3	11,605	-0.03%
2022/08/25	0	0.00	1	276.00	276.00	-1	11,562	-0.01%
2022/08/24	3.2	270.22	1.6	272.55	270.00	1.6	11,603	0.01%
2022/08/23	8.4	278.90	21.4	281.64	274.00	-13.1	11,453	-0.11%
2022/08/22	16	295.56	13	298.31	288.00	3	11,245	0.03%
2022/08/19	15.1	293.20	28	291.71	295.00	-12.9	10,925	-0.12%
2022/08/18	6.2	277.47	13	277.62	281.50	-6.8	10,763	-0.06%
2022/08/17	61.4	278.22	0.1	280.00	278.00	61.3	10,705	0.57%
2022/08/16	7.7	279.53	0	279.50	277.00	7.6	10,591	0.07%
2022/08/15	17	277.47	42.3	274.68	282.00	-25.3	10,432	-0.24%
2022/08/12	4	260.88	4.3	260.92	261.50	-0.3	10,094	0.00%
2022/08/11	12	255.58	5	255.70	254.00	7	9,930	0.07%
2022/08/10	2.2	246.14	1	245.50	245.50	1.2	9,778	0.01%
2022/08/09	2	251.00	8	250.00	249.00	-6	9,654	-0.06%
2022/08/08	1	242.00	1	239.50	246.50	0	9,525	0.00%
2022/08/05	2.1	244.51	1	248.50	244.00	1.1	9,468	0.01%
2022/08/01	0	0.00	3.1	243.44	243.50	-3.1	8,992	-0.03%
2022/07/29	9	244.49	9	240.00	240.50	0	8,840	0.00%
2022/07/28	6.3	244.86	30.4	256.38	238.50	-24.1	8,673	-0.28%
2022/07/27	15	262.63	2.2	263.12	263.50	12.9	8,248	0.16%
2022/07/26	7.5	270.80	6	261.50	254.50	1.5	7,993	0.02%
2022/07/25	27.2	277.97	16.1	280.42	272.00	11.2	7,811	0.14%
2022/07/22	1.1	283.07	75	284.09	278.50	-73.9	7,679	-0.96%
2022/07/21	90	280.02	28	279.70	282.00	62	7,498	0.83%
2022/07/20	10	268.00	6.2	267.05	266.50	3.9	7,230	0.05%
2022/07/19	2.1	253.81	0	0.00	253.00	2.1	7,063	0.03%
2022/07/18	10	258.90	13	261.46	259.00	-3	7,012	-0.04%
2022/07/15	16	247.47	28	251.57	253.50	-12	6,872	-0.17%
2022/07/14	26	242.46	26	243.23	247.00	0	6,744	0.00%
2022/07/13	0	0.00	10	251.00	242.00	-10	6,583	-0.15%
2022/07/12	17	242.32	7	239.07	238.50	10	6,465	0.15%
2022/07/11	31	254.81	9	254.33	248.50	22	6,373	0.35%
2022/07/08	28	261.64	23	260.04	262.00	5	6,216	0.08%
2022/07/07	10	237.00	10	241.60	251.50	0	5,992	0.00%
2022/07/06	7	247.36	7	248.71	243.00	0	5,833	0.00%
2022/07/05	7	244.07	7	247.07	247.00	0	5,761	0.00%
2022/07/04	1	246.00	1	254.00	244.00	0	5,570	0.00%
2022/07/01	20.1	244.03	0	0.00	244.00	20.1	5,428	0.37%
2022/06/30	18	268.42	9	260.50	260.50	9	5,294	0.17%
2022/06/29	21	278.05	0	0.00	273.50	21	5,213	0.40%
2022/06/28	18	307.72	0	0.00	289.50	18	5,134	0.35%
2022/06/27	25	300.60	0	0.00	312.50	25	5,099	0.49%
2022/06/24	13	286.12	15	284.97	284.50	-2	5,038	-0.04%
2022/06/23	3	295.50	0	0.00	286.50	3	4,981	0.06%
2022/06/22	1	315.50	4	307.63	294.00	-3	4,931	-0.06%
2022/06/20	0.1	303.00	0	0.00	299.00	0.1	4,812	0.00%
2022/06/16	1.1	321.50	0	0.00	316.00	1.1	4,613	0.02%
2022/06/15	12	340.42	13	329.50	329.50	-1	4,489	-0.02%
2022/06/14	2	340.50	3	343.00	343.00	-1	4,421	-0.02%
2022/06/13	4.1	345.15	0	348.48	345.00	4.1	4,377	0.09%
2022/06/10	4	359.25	2	365.50	365.00	2	4,379	0.05%
2022/06/08	1	369.49	0	0.00	365.00	1	4,333	0.02%
2022/06/07	1	365.00	0	0.00	367.50	1	4,335	0.02%
2022/06/06	1	375.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	0.2	369.00	0	0.00	372.00	0.2	4,373	0.00%
2022/06/01	5	377.00	0	0.00	371.00	5	4,385	0.11%
2022/05/26	0.2	372.25	0	0.00	368.00	0.2	4,372	0.00%
2022/05/20	0.1	403.50	0	0.00	401.50	0.1	4,207	0.00%
2022/05/04	0.1	407.00	0	0.00	398.50	0.1	4,312	0.00%
2022/04/28	0	397.00	0	0.00	395.00	0	4,424	0.00%
2022/04/25	0.1	409.50	0	0.00	406.50	0.1	4,401	0.00%
2022/04/15	0	449.26	0	0.00	441.00	0	4,550	0.00%
2022/04/11	1.1	456.93	0	0.00	455.00	1.1	4,551	0.02%
2022/04/08	0	502.00	0	0.00	498.00	0	4,520	0.00%
2022/04/07	0	0.00	1.1	511.52	509.00	-1.1	4,488	-0.02%
2022/04/06	0.1	514.00	0	0.00	516.00	0.1	4,446	0.00%
2022/03/30	0	0.00	1	541.00	537.00	-1	4,433	-0.02%
2022/03/25	1	516.00	1	519.00	518.00	0	4,437	0.00%
2022/03/23	6	512.00	6.1	510.08	514.00	-0.1	4,439	0.00%
2022/03/21	0	0.00	0.2	485.33	488.50	-0.2	4,483	0.00%
2022/03/16	0.1	457.27	1	463.50	460.00	-0.9	4,481	-0.02%
2022/03/15	0.1	459.89	0	467.00	458.50	0	4,464	0.00%
2022/03/09	0	487.00	0	0.00	486.50	0	4,471	0.00%
2022/03/08	3	501.67	6	490.00	475.50	-3	4,524	-0.07%
2022/03/07	8.1	507.57	6	498.09	494.50	2.1	4,516	0.05%
2022/03/04	1	542.00	2	540.00	547.00	-1	4,550	-0.02%
2022/03/03	7	545.14	5	533.00	535.00	2	4,564	0.04%
2022/03/02	4	537.75	4.2	543.90	548.00	-0.2	4,631	0.00%
2022/03/01	5	539.43	2	543.50	539.00	3	4,670	0.06%
2022/02/25	50	531.84	50	524.00	524.00	0	4,634	0.00%
2022/02/24	2	521.00	52	512.58	512.00	-50	4,608	-1.08%
2022/02/22	2	526.50	2	512.00	521.00	0	4,598	0.00%
2022/02/21	1	533.00	0	0.00	533.00	1	4,628	0.02%
2022/02/18	1	517.00	1	523.00	536.00	0	4,626	0.00%
2022/02/17	1	524.00	3	526.33	525.00	-2	4,648	-0.04%
2022/02/16	1	520.00	5	526.00	528.00	-4	4,739	-0.08%
2022/02/15	3	502.00	3	506.00	502.00	0	4,807	0.00%
2022/02/10	5	519.00	0	0.00	516.00	5	5,059	0.10%
2022/02/09	1	516.00	0	0.00	526.00	1	5,105	0.02%
2022/02/08	30	491.43	30	505.67	506.00	0	5,149	0.00%
2022/02/07	0	477.00	0	0.00	478.00	0	5,192	0.00%
2022/01/25	0	480.50	0	0.00	477.00	0	5,410	0.00%
2022/01/24	0	0.00	0	494.50	496.00	0	5,518	0.00%
2022/01/21	15	508.20	22	505.27	490.50	-7	5,596	-0.13%
2022/01/20	6	511.00	6	521.00	526.00	0	5,627	0.00%
2022/01/19	5	528.60	0	0.00	519.00	5	5,821	0.09%
2022/01/18	0	546.00	7.1	545.99	545.00	-7.1	5,860	-0.12%
2022/01/17	7	529.97	0	0.00	528.00	7	5,876	0.12%
2022/01/14	4.1	507.01	2	510.00	514.00	2.1	5,944	0.03%
2022/01/13	0.1	511.00	0	0.00	520.00	0.1	6,018	0.00%
2022/01/12	0.1	508.75	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	0.1	509.00	0	0.00	509.00	0.1	6,285	0.00%
2022/01/07	16	557.81	5	566.00	558.00	11	6,329	0.17%
2022/01/06	9	582.89	32	574.88	573.00	-23	6,406	-0.36%
2022/01/05	77	593.35	4	585.00	589.00	73	6,501	1.12%
2022/01/04	0	0.00	10	587.00	585.00	-10	6,518	-0.15%
2021/12/28	0	572.00	0	0.00	572.00	0	6,892	0.00%
2021/12/14	0.1	567.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/10	8	580.75	9	574.89	572.00	-1	7,717	-0.01%
2021/12/09	9	598.89	9	583.11	586.00	0	7,738	0.00%
2021/12/08	2	588.50	75	585.00	585.00	-73	7,744	-0.94%
2021/12/07	75	594.00	0	0.00	586.00	75	7,757	0.97%
2021/12/06	10	594.80	86	581.23	581.00	-76	7,771	-0.98%
2021/12/03	5	597.00	5	604.60	601.00	0	7,856	0.00%
2021/12/02	9	610.78	10	596.40	590.00	-1	7,958	-0.01%
2021/11/30	7	606.86	8	614.13	626.00	-1	8,105	-0.01%
2021/11/29	1	588.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	3	581.33	6	582.67	585.00	-3	8,084	-0.04%
2021/11/25	7	579.14	4	577.25	579.00	3	8,020	0.04%
2021/11/24	76	580.79	6	573.33	566.00	70	8,127	0.86%
2021/11/23	5	559.80	0	0.00	558.00	5	8,264	0.06%
2021/11/22	1	553.00	6	543.83	561.00	-5	8,299	-0.06%
2021/11/18	0	0.00	4	549.00	548.00	-4	8,499	-0.05%
2021/11/17	2	559.00	1	564.00	560.00	1	8,526	0.01%
2021/11/16	1	553.00	1	570.00	561.00	0	8,574	0.00%
2021/11/15	3	579.33	2	579.50	562.00	1	8,567	0.01%
2021/11/12	2	574.50	0	0.00	574.00	2	8,598	0.02%
2021/11/11	1	561.00	2	558.00	576.00	-1	8,569	-0.01%
2021/11/10	2	546.00	1	552.00	555.00	1	8,532	0.01%
2021/11/09	3	544.00	0	0.00	542.00	3	8,549	0.04%
2021/11/08	2	545.50	7	538.86	536.00	-5	8,522	-0.06%
2021/11/04	0	0.00	2	550.00	535.00	-2	8,427	-0.02%
2021/11/02	2	536.00	4	526.07	526.00	-2	8,331	-0.02%
2021/11/01	2.1	513.81	3	524.00	514.00	-0.9	8,267	-0.01%
2021/10/29	4.1	484.10	14	479.54	490.50	-9.9	8,313	-0.12%
2021/10/28	0	0.00	7	467.36	465.50	-7	8,216	-0.09%
2021/10/27	170	456.66	156	470.08	470.50	14	8,151	0.17%	大買/大賣/
2021/10/26	7	443.71	5	453.50	440.50	2	7,978	0.03%
2021/10/25	1	442.00	0	0.00	442.00	1	8,045	0.01%
2021/10/20	1	443.50	4	449.00	456.50	-3	8,036	-0.04%
2021/10/19	9	446.00	7.1	438.89	450.50	1.9	7,971	0.02%
2021/10/15	2	407.75	2	411.00	413.50	0	7,803	0.00%
2021/10/13	3	405.00	2	396.00	393.00	1	7,675	0.01%
2021/10/12	3	422.83	5	421.10	418.50	-2	7,620	-0.03%
2021/10/08	6	437.00	0	0.00	430.00	6	7,639	0.08%
2021/10/07	1	423.50	5	426.00	431.00	-4	7,595	-0.05%
2021/10/06	1	407.00	0	0.00	407.00	1	7,534	0.01%
2021/10/05	1	410.00	2	408.00	425.00	-1	7,507	-0.01%
2021/10/04	2	410.50	0	0.00	401.50	2	7,422	0.03%
2021/10/01	0	0.00	1	431.00	423.00	-1	7,494	-0.01%
2021/09/30	1.1	433.59	0	0.00	435.00	1.1	7,545	0.01%
2021/09/29	3	434.00	1	434.50	419.00	2	7,446	0.03%
2021/09/27	1	458.00	2	474.25	461.00	-1	7,334	-0.01%
2021/09/24	6	469.58	5	472.50	473.00	1	7,293	0.01%
2021/09/23	1	467.00	1	455.00	469.50	0	7,221	0.00%
2021/09/22	1	448.50	0	0.00	443.00	1	7,174	0.01%
2021/09/16	2	457.50	1	456.50	449.00	1	7,207	0.01%
2021/09/15	0	0.00	1	436.50	448.50	-1	7,272	-0.01%
2021/09/14	2	442.50	2.1	442.88	444.00	-0.1	7,355	0.00%
2021/09/10	0	0.00	1	431.00	433.00	-1	7,642	-0.01%
2021/09/09	0	0.00	1	416.50	420.50	-1	7,689	-0.01%
2021/09/08	6.1	415.49	160	426.17	410.00	-153.9	7,719	-1.99%	大賣/鉅額交易
2021/09/07	6	434.92	12	437.46	438.50	-6	7,636	-0.08%
2021/09/06	277	441.41	114.1	452.62	453.50	162.9	7,514	2.17%	大買/大賣/鉅額交易
2021/09/03	1	419.50	5	423.20	427.00	-4	7,378	-0.05%
2021/09/02	2	417.00	0	0.00	413.00	2	7,455	0.03%
2021/09/01	2	421.75	1.1	427.55	426.00	0.9	7,564	0.01%
2021/08/31	1	420.50	1	418.00	421.50	0	7,632	0.00%
2021/08/30	0	0.00	1	422.00	420.50	-1	7,856	-0.01%
2021/08/27	0	0.00	4	390.50	413.00	-4	7,882	-0.05%
2021/08/26	3	384.17	2	380.75	379.50	1	7,929	0.01%
2021/08/25	2	376.00	2	391.50	387.50	0	7,950	0.00%
2021/08/24	3	375.00	3	370.83	369.50	0	7,916	0.00%
2021/08/23	0	0.00	4	379.00	387.00	-4	8,053	-0.05%
2021/08/20	4	371.50	2	374.00	365.00	2	8,070	0.02%
2021/08/19	7	364.86	7	362.93	360.00	0	8,102	0.00%
2021/08/18	7	354.71	11	355.05	373.50	-4	8,165	-0.05%
2021/08/17	7	362.36	5	355.70	352.00	2	8,221	0.02%
2021/08/16	5	370.60	2	368.00	375.50	3	8,285	0.04%
2021/08/13	2	381.79	0	0.00	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1	396.00	400.50	-1	8,396	-0.01%
2021/08/11	1	392.00	0	0.00	385.00	1	8,478	0.01%
2021/08/10	1.1	401.00	3	399.50	401.00	-1.9	8,727	-0.02%
2021/08/09	8	419.38	7	411.93	402.50	1	9,021	0.01%
2021/08/06	1	413.50	1.1	415.91	416.00	-0.1	9,206	0.00%
2021/08/05	2	408.75	6.1	414.43	414.50	-4.1	9,399	-0.04%
2021/08/04	5.1	410.98	33	413.08	396.00	-27.9	9,662	-0.29%
2021/08/03	26	405.94	0	0.00	405.50	26	9,629	0.27%
2021/08/02	1.1	390.00	0	0.00	389.50	1.1	9,681	0.01%
2021/07/30	2	400.50	2	396.75	397.00	0	9,818	0.00%
2021/07/29	28	407.46	8.1	410.25	416.00	19.9	9,932	0.20%
2021/07/28	0	0.00	21	364.12	383.50	-21	9,954	-0.21%
2021/07/27	6	375.92	5	374.10	375.50	1	10,059	0.01%
2021/07/26	1	381.50	1	386.00	385.50	0	10,058	0.00%
2021/07/23	13.1	408.62	16	390.50	391.50	-2.9	10,051	-0.03%
2021/07/22	0	0.00	5	426.40	427.50	-5	10,131	-0.05%
2021/07/21	4	415.25	15	411.17	409.00	-11	10,227	-0.11%
2021/07/19	4	422.88	0	0.00	420.00	4	10,432	0.04%
2021/07/16	0	0.00	4	431.63	436.00	-4	10,488	-0.04%
2021/07/15	8	420.06	6	420.00	419.50	2	10,505	0.02%
2021/07/14	3	427.00	4	430.38	434.00	-1	10,527	-0.01%
2021/07/13	6	426.08	3	435.67	420.00	3	10,581	0.03%
2021/07/12	0	0.00	3	435.50	428.00	-3	10,654	-0.03%
2021/07/08	4	436.25	3	442.00	419.00	1	10,861	0.01%
2021/07/07	0	0.00	5	418.70	424.50	-5	10,779	-0.05%
2021/07/06	0	0.00	0.1	411.00	407.50	-0.1	10,703	0.00%
2021/07/05	0	0.00	7	403.43	406.00	-7	10,729	-0.07%
2021/07/02	5	390.00	1.3	390.69	391.50	3.7	10,733	0.03%
2021/07/01	2	379.00	5	382.20	379.00	-3	10,827	-0.03%
2021/06/30	1	381.50	0	0.00	389.50	1	10,896	0.01%
2021/06/29	2	390.00	0	0.00	389.00	2	11,072	0.02%
2021/06/28	0.3	390.00	0	0.00	387.50	0.3	11,215	0.00%
2021/06/25	2	393.00	0	0.00	393.00	2	11,430	0.02%
2021/06/24	7	403.36	8.1	403.02	402.50	-1.1	11,444	-0.01%
2021/06/23	1	398.50	0	0.00	394.00	1	11,434	0.01%
2021/06/22	1	387.00	14.1	375.40	387.00	-13.1	11,496	-0.11%
2021/06/21	3	359.33	2	371.00	358.50	1	11,504	0.01%
2021/06/18	8	359.81	4	359.00	359.50	4	11,641	0.03%
2021/06/17	4	353.50	2	352.00	354.50	2	11,625	0.02%
2021/06/16	0	0.00	6	341.25	340.50	-6	11,770	-0.05%
2021/06/15	0	0.00	1	347.00	347.00	-1	11,979	-0.01%
2021/06/11	2	348.50	1	356.50	345.50	1	12,086	0.01%
2021/06/10	7	353.36	1	364.50	348.50	6	12,066	0.05%
2021/06/09	1	354.50	9	360.44	361.50	-8	12,014	-0.07%
2021/06/08	1	352.00	1	358.00	350.00	0	12,086	0.00%
2021/06/07	5	350.50	3	349.67	352.00	2	12,149	0.02%
2021/06/04	1	342.50	1.3	343.81	341.00	-0.3	12,164	0.00%
2021/06/03	1	330.00	2.2	335.55	335.50	-1.2	12,286	-0.01%
2021/06/02	3	318.50	8	330.50	319.50	-5	12,406	-0.04%
2021/06/01	1	336.00	3	329.67	326.00	-2	12,809	-0.02%
2021/05/31	11	329.23	6	330.83	330.50	5	12,903	0.04%
2021/05/28	1.1	318.36	4	315.25	313.00	-3	12,973	-0.02%
2021/05/27	9.4	310.66	5	311.80	318.00	4.4	13,120	0.03%
2021/05/26	9	317.28	8	320.00	318.00	1	13,659	0.01%
2021/05/25	7.2	327.94	6	331.58	323.00	1.2	13,888	0.01%
2021/05/24	3	314.17	0	0.00	322.50	3	14,179	0.02%
2021/05/21	7	314.43	11	309.45	315.00	-4	14,241	-0.03%
2021/05/20	5.2	307.58	1	308.00	292.00	4.2	14,242	0.03%
2021/05/19	4	305.75	9	311.50	303.50	-5	14,320	-0.03%
2021/05/18	25	312.70	15	313.13	310.00	10	14,420	0.07%
2021/05/17	0	0.00	5	299.00	302.00	-5	14,416	-0.03%
2021/05/14	3	291.33	3.2	294.13	290.00	-0.2	14,577	0.00%
2021/05/13	5	279.70	7	282.00	283.50	-2	14,722	-0.01%
2021/05/12	9	276.83	8.1	272.19	268.50	0.9	14,720	0.01%
2021/05/11	7.2	293.21	8	292.50	279.50	-0.8	14,604	-0.01%
2021/05/10	16	321.53	8	316.31	307.00	8	14,629	0.05%
2021/05/07	2	311.00	3.3	315.42	318.00	-1.3	14,693	-0.01%
2021/05/06	4.2	300.38	6	303.33	305.00	-1.8	14,811	-0.01%
2021/05/05	2	290.75	4	288.75	289.00	-2	14,962	-0.01%
2021/05/04	0	0.00	4	303.63	308.00	-4	15,155	-0.03%
2021/05/03	3	299.83	0	0.00	298.50	3	15,361	0.02%
2021/04/28	4	317.75	4	318.00	316.00	0	15,722	0.00%
2021/04/27	0	306.00	3	307.00	307.50	-3	15,651	-0.02%
2021/04/26	5	311.80	1	307.00	305.50	4	15,604	0.03%
2021/04/23	1	322.00	1	324.50	324.50	0	15,471	0.00%
2021/04/22	0	0.00	3	323.50	315.50	-3	15,551	-0.02%
2021/04/21	3	318.50	2	324.50	316.00	1	15,609	0.01%
2021/04/20	3	319.67	1	322.00	320.50	2	15,797	0.01%
2021/04/19	2	324.25	1	328.50	319.50	1	15,976	0.01%
2021/04/16	10	335.45	0	0.00	332.50	10	16,094	0.06%
2021/04/15	0	0.00	2	335.00	341.50	-2	16,156	-0.01%
2021/04/12	0	325.50	0	0.00	323.00	0	17,156	0.00%
2021/04/08	2	334.74	0	0.00	332.50	2	17,517	0.01%
2021/04/07	4	343.75	3	340.00	340.50	1	17,676	0.01%
2021/04/06	1	351.50	6	353.58	351.00	-5	17,697	-0.03%
2021/04/01	7	357.71	5	358.10	351.50	2	17,728	0.01%
2021/03/31	6	350.92	1	352.00	354.00	5	17,659	0.03%
2021/03/30	2	346.00	2	346.50	356.00	0	17,607	0.00%
2021/03/29	2	334.50	1	340.50	332.00	1	17,594	0.01%
2021/03/25	3	335.00	0	0.00	318.00	3	17,696	0.02%
2021/03/24	0	0.00	1.1	327.90	326.00	-1.1	17,729	-0.01%
2021/03/23	0	326.00	1	321.50	305.50	-1	17,862	-0.01%
2021/03/19	0	302.00	1	303.00	307.00	-1	18,207	-0.01%
2021/03/18	0	0.00	2	310.75	312.50	-2	18,415	-0.01%
2021/03/17	0.1	297.00	0.1	296.00	299.00	0	19,046	0.00%
2021/03/16	0	0.00	1	299.50	293.50	-1	19,039	-0.01%
2021/03/12	1	298.00	1	300.00	292.00	0	19,332	0.00%
2021/03/11	1	289.00	1	290.00	293.00	0	19,290	0.00%
2021/03/10	2	279.50	1.3	280.81	283.50	0.7	19,312	0.00%
2021/03/09	22.3	276.45	23	274.80	273.50	-0.7	19,378	0.00%
2021/03/08	2	286.75	1	301.50	279.50	1	19,323	0.01%
2021/03/05	10	289.70	12	288.25	295.00	-2	19,253	-0.01%
2021/03/04	2	278.50	1	278.00	278.50	1	19,494	0.01%
2021/03/03	7	277.79	6	282.50	280.50	1	20,089	0.00%
2021/03/02	2	298.50	0	0.00	291.00	2	20,206	0.01%
2021/02/26	9	303.11	9	302.22	299.00	0	20,621	0.00%
2021/02/25	4	309.38	1	305.00	306.00	3	20,571	0.01%
2021/02/24	2	302.00	0	0.00	295.00	2	20,482	0.01%
2021/02/23	0	0.00	1	289.50	286.00	-1	20,111	0.00%
2021/02/22	2	297.00	1.1	300.59	294.50	0.9	20,077	0.00%
2021/02/19	0.1	292.50	0	0.00	290.00	0.1	20,068	0.00%
2021/02/17	0.1	286.00	0.2	285.50	286.50	-0.2	20,394	0.00%
2021/02/05	0.2	270.00	1	265.00	265.00	-0.8	20,323	0.00%
2021/02/03	0	0.00	7	251.07	243.50	-7	19,998	-0.04%
2021/02/02	0	0.00	1	243.00	246.00	-1	20,266	0.00%
2021/01/29	1	226.00	0	0.00	226.00	1	20,282	0.00%
2021/01/28	35	237.03	34	235.38	236.00	1	20,453	0.00%
2021/01/26	0	0.00	1	242.50	238.00	-1	20,689	0.00%
2021/01/25	5	240.70	0	0.00	233.50	5	20,465	0.02%
2021/01/22	8	237.44	5	241.00	253.50	3	20,285	0.01%
2021/01/21	5	227.50	5	230.50	230.50	0	20,632	0.00%
2021/01/20	4	220.25	4	218.00	216.50	0	20,912	0.00%
2021/01/19	2	223.50	6	223.75	221.00	-4	20,942	-0.02%
2021/01/15	0	0.00	1	220.00	219.00	-1	21,070	0.00%
2021/01/13	5	222.90	0	0.00	220.00	5	21,377	0.02%
2021/01/12	0	0.00	2	218.50	222.00	-2	21,255	-0.01%
2021/01/06	7	209.93	5	207.00	205.50	2	21,103	0.01%
2021/01/05	1	209.50	5	205.50	209.00	-4	20,767	-0.02%
2021/01/04	5	188.00	2	191.00	200.00	3	20,315	0.01%
2020/12/31	4	182.00	7	181.43	182.00	-3	20,417	-0.01%
2020/12/30	15	177.23	12	178.25	178.00	3	20,352	0.01%
2020/12/29	27	174.24	42	174.07	175.00	-15	20,296	-0.07%
2020/12/28	20	172.38	0	0.00	173.50	20	20,363	0.10%
2020/12/25	1	173.00	9	171.17	168.50	-8	20,484	-0.04%
2020/12/24	5	174.40	5	172.00	171.50	0	20,704	0.00%
2020/12/23	8	171.75	0	0.00	176.50	8	21,025	0.04%
2020/12/22	6	172.25	11	172.73	170.00	-5	21,244	-0.02%
2020/12/21	6	172.00	7	170.79	177.00	-1	21,463	0.00%
2020/12/18	6	174.08	8	172.50	173.00	-2	21,402	-0.01%
2020/12/17	2	179.50	2	179.25	176.50	0	21,487	0.00%
2020/12/16	4	178.00	4	179.00	176.50	0	21,308	0.00%
2020/12/15	1	175.50	11	174.32	174.50	-10	21,169	-0.05%
2020/12/14	0	0.00	2	182.75	186.00	-2	21,176	-0.01%
2020/12/11	39	181.60	26	178.83	173.50	13	21,227	0.06%
2020/12/09	2	177.75	0	0.00	177.00	2	20,964	0.01%
2020/12/08	3	178.33	3	177.33	180.00	0	21,114	0.00%
2020/12/04	26	169.62	24	169.56	169.50	2	21,257	0.01%
2020/12/03	2	171.50	5	172.30	172.00	-3	21,423	-0.01%
2020/12/01	10	174.90	11	174.59	175.00	-1	21,832	0.00%
2020/11/27	3	170.33	4	168.63	171.00	-1	22,106	0.00%
2020/11/26	3	160.83	2	159.00	165.00	1	21,958	0.00%
2020/11/25	1	156.00	0	0.00	150.00	1	21,831	0.00%
2020/11/24	2	148.50	8	149.81	152.50	-6	21,510	-0.03%
2020/11/23	3	139.83	0	0.00	139.00	3	21,122	0.01%
2020/11/19	0	0.00	5	137.80	136.50	-5	21,594	-0.02%
2020/11/18	6	142.17	0	0.00	140.50	6	22,024	0.03%
2020/11/17	7	137.00	8	139.06	144.00	-1	22,546	0.00%
2020/11/16	1	135.50	2	134.50	134.50	-1	22,619	0.00%
2020/11/13	2	130.50	0	0.00	133.50	2	23,023	0.01%
2020/11/12	1	132.50	0	0.00	133.00	1	23,372	0.00%
2020/11/11	7	133.07	7	131.00	130.00	0	24,230	0.00%
2020/11/10	0	0.00	8	128.81	131.00	-8	24,580	-0.03%
2020/11/09	1	126.00	0	0.00	125.50	1	24,922	0.00%
2020/11/06	11	129.91	10	127.00	126.50	1	25,163	0.00%
2020/11/05	5	127.50	0	0.00	127.50	5	25,319	0.02%
2020/11/04	1	126.00	2	127.00	125.50	-1	25,317	0.00%
2020/11/03	18	117.94	18	116.11	118.00	0	24,845	0.00%
2020/11/02	5	116.00	0	0.00	116.50	5	25,018	0.02%
2020/10/30	1	114.50	1	115.50	115.50	0	25,649	0.00%
2020/10/29	35	110.99	0	0.00	114.50	35	25,690	0.14%
2020/10/28	0	0.00	36	113.22	111.00	-36	25,271	-0.14%
2020/10/26	1	119.50	5	119.00	119.00	-4	25,251	-0.02%
2020/10/23	37	120.73	19	119.97	121.00	18	25,337	0.07%
2020/10/22	3	121.50	20	123.08	121.50	-17	25,415	-0.07%
2020/10/21	1	129.00	1	131.00	125.50	0	25,266	0.00%
2020/10/20	0	0.00	1	126.00	130.00	-1	25,065	0.00%
2020/10/19	15	129.83	15	127.00	126.50	0	25,132	0.00%
2020/10/16	2	125.75	2	128.00	124.50	0	25,702	0.00%
2020/10/15	6	130.25	4	128.50	128.00	2	25,721	0.01%
2020/10/14	0	0.00	1	127.50	127.50	-1	25,500	0.00%
2020/10/12	5	124.70	11	124.95	124.50	-6	25,464	-0.02%
2020/10/08	1	125.50	3	126.83	127.00	-2	25,504	-0.01%
2020/10/07	51	120.83	1	121.50	121.50	50	25,230	0.20%
2020/10/06	2	121.50	0	0.00	121.50	2	25,325	0.01%
2020/09/30	0	0.00	22	115.18	118.00	-22	25,190	-0.09%
2020/09/29	8	117.75	36	120.08	116.00	-28	25,088	-0.11%
2020/09/28	53	121.09	0	0.00	120.50	53	24,889	0.21%
2020/09/25	3	118.50	20	115.68	113.00	-17	24,582	-0.07%
2020/09/24	4	119.88	24	122.40	119.50	-20	24,484	-0.08%
2020/09/23	20	127.50	8	127.25	128.00	12	24,310	0.05%
2020/09/22	4	127.50	17	127.32	127.00	-13	24,831	-0.05%
2020/09/21	3	133.67	17	130.00	130.00	-14	24,943	-0.06%
2020/09/18	2	134.50	0	0.00	134.50	2	24,915	0.01%
2020/09/17	12	134.08	9	133.61	136.00	3	24,892	0.01%
2020/09/16	21	134.02	19	134.29	133.00	2	24,713	0.01%
2020/09/15	14	131.29	7	132.93	129.50	7	24,499	0.03%
2020/09/14	41	126.32	1	126.50	125.50	40	24,093	0.17%
2020/09/11	2	124.00	20	122.03	123.00	-18	24,262	-0.07%
2020/09/10	2	130.00	29	127.76	126.00	-27	24,201	-0.11%
2020/09/09	9	128.17	8	124.75	132.00	1	24,286	0.00%
2020/09/08	43	133.01	9	128.83	128.00	34	24,190	0.14%
2020/09/07	10	131.95	43	129.38	126.50	-33	24,242	-0.14%
2020/09/04	2	136.75	2	136.25	136.50	0	24,763	0.00%
2020/09/03	2	137.25	3	137.67	138.00	-1	25,002	0.00%
2020/09/02	5	133.50	3	133.00	131.00	2	24,461	0.01%
2020/09/01	18	129.92	27	131.54	132.50	-9	23,928	-0.04%
2020/08/31	34	125.15	0	0.00	120.50	34	23,549	0.14%
2020/08/28	5	125.80	42	124.27	123.00	-37	23,383	-0.16%
2020/08/27	5	129.10	6	130.00	129.00	-1	23,254	0.00%
2020/08/26	28	130.39	23	132.15	131.00	5	23,598	0.02%
2020/08/25	91	129.18	118	129.84	129.00	-27	23,887	-0.11%	大賣/
2020/08/24	21	132.33	2	130.00	132.00	19	23,450	0.08%
2020/08/21	13	138.96	1	140.00	140.50	12	23,067	0.05%
2020/08/20	8	134.31	9	135.56	128.00	-1	22,561	0.00%
2020/08/19	6	142.42	2	139.50	142.00	4	22,319	0.02%
2020/08/18	7	140.71	11	137.55	138.50	-4	22,087	-0.02%
2020/08/17	10	138.35	3	139.00	138.50	7	22,089	0.03%
2020/08/14	1	128.00	1	137.50	144.00	0	21,462	0.00%
2020/08/13	21	135.67	16	135.44	131.00	5	21,254	0.02%
2020/08/12	0	0.00	5	127.70	129.00	-5	21,126	-0.02%
2020/08/07	1	118.00	0	0.00	113.50	1	20,183	0.00%
2020/08/06	2	116.25	1	118.50	118.50	1	20,065	0.00%
2020/08/05	5	113.50	3	115.83	116.00	2	19,961	0.01%
2020/08/04	0	0.00	2	108.50	111.50	-2	19,411	-0.01%
2020/08/03	9	103.00	9	101.00	101.50	0	19,281	0.00%
2020/07/31	13	100.50	10	99.80	100.00	3	19,193	0.02%
2020/07/30	10	96.45	1	99.50	100.00	9	19,020	0.05%
2020/07/28	0	0.00	6	98.55	96.10	-6	18,568	-0.03%
2020/07/27	2	93.60	0	0.00	94.40	2	18,413	0.01%
2020/07/23	19	96.71	12	97.50	96.00	7	18,691	0.04%
2020/07/22	2	95.95	2	96.35	96.50	0	18,608	0.00%
2020/07/14	0	0.00	7	79.00	79.00	-7	18,485	-0.04%
2020/07/10	0	0.00	4	84.50	82.70	-4	18,846	-0.02%
2020/07/09	0	0.00	2	87.20	86.10	-2	19,015	-0.01%
2020/07/08	3	87.67	1	88.30	88.10	2	19,258	0.01%
2020/07/07	1	88.90	6	86.22	85.40	-5	19,298	-0.03%
2020/07/06	0	0.00	2	87.10	86.50	-2	19,317	-0.01%
2020/07/03	3	86.20	1	83.50	84.30	2	19,427	0.01%
2020/07/02	11	80.25	15	79.45	81.90	-4	19,400	-0.02%
2020/07/01	2	79.20	2	79.60	78.40	0	19,314	0.00%
2020/06/30	21	77.43	2	77.05	79.30	19	18,858	0.10%
2020/06/29	0	0.00	56	71.20	72.10	-56	18,765	-0.30%
2020/06/24	4	71.33	2	72.00	72.10	2	18,843	0.01%
2020/06/23	18	73.04	15	71.50	70.50	3	19,099	0.02%
2020/06/22	2	72.40	0	0.00	72.50	2	19,195	0.01%
2020/06/19	4	68.80	11	68.83	69.60	-7	19,083	-0.04%
2020/06/18	25	68.85	14	68.86	69.40	11	19,140	0.06%
2020/06/17	5	67.90	26	67.80	67.80	-21	18,947	-0.11%
2020/06/16	65	67.71	10	66.95	66.50	55	18,966	0.29%
2020/06/15	0	0.00	5	65.40	63.30	-5	18,702	-0.03%
2020/06/12	6	64.92	24	65.34	65.40	-18	18,726	-0.10%
2020/06/11	171	67.30	143	66.05	65.90	28	18,425	0.15%	大買/大賣/
2020/06/10	122	62.70	122	64.77	65.30	0	17,466	0.00%	大買/大賣/
2020/06/09	7	59.94	7	59.63	59.40	0	16,885	0.00%
2020/06/08	9	60.46	10	60.10	59.50	-1	16,932	-0.01%
2020/06/05	220	60.36	222	60.52	60.40	-2	16,913	-0.01%	大買/大賣/
2020/06/04	10	59.95	126	59.20	59.10	-116	16,812	-0.69%	大賣/鉅額交易
2020/06/03	21	59.11	20	58.80	59.40	1	16,950	0.01%
2020/06/02	115	61.36	218	60.92	59.70	-103	16,883	-0.61%	大買/大賣/鉅額交易
2020/06/01	139	59.97	19	60.49	60.30	120	16,561	0.72%	大買/鉅額交易
2020/05/29	1	56.00	0	0.00	56.00	1	16,149	0.01%
2020/05/28	2	55.40	5	55.88	55.00	-3	16,444	-0.02%
2020/05/27	1	55.80	0	0.00	56.00	1	16,532	0.01%
2020/05/26	16	55.68	0	0.00	56.20	16	16,481	0.10%
2020/05/25	80	54.80	0	0.00	54.70	80	16,235	0.49%
2020/05/22	39	56.41	88	54.76	54.10	-49	16,085	-0.30%
2020/05/21	8	59.45	0	0.00	58.70	8	15,936	0.05%
2020/05/20	25	58.08	0	0.00	57.80	25	16,305	0.15%
2020/05/19	37	58.50	0	0.00	58.50	37	16,013	0.23%
2020/05/18	0	0.00	7	63.00	63.00	-7	15,354	-0.05%
2020/05/14	0	0.00	6	70.68	70.50	-6	15,197	-0.04%
2020/05/13	0	0.00	2	74.10	72.80	-2	15,197	-0.01%
2020/05/12	3	71.53	0	0.00	71.80	3	15,159	0.02%
2020/05/11	0	0.00	7	74.70	75.20	-7	15,088	-0.05%
2020/05/08	0	0.00	1	71.30	71.30	-1	14,939	-0.01%
2020/05/07	1	70.00	0	0.00	69.50	1	14,955	0.01%
2020/05/06	1	69.30	1	69.60	69.60	0	14,843	0.00%
2020/05/05	0	0.00	2	71.00	69.80	-2	14,850	-0.01%
2020/05/04	2	70.30	0	0.00	70.50	2	14,777	0.01%
2020/04/29	7	73.10	4	71.68	72.00	3	14,677	0.02%
2020/04/28	5	70.02	14	70.65	70.50	-9	14,493	-0.06%
2020/04/27	7	67.93	1	66.90	67.60	6	14,229	0.04%
2020/04/24	2	66.60	5	67.06	67.50	-3	14,120	-0.02%
2020/04/23	9	66.42	158	66.04	68.10	-149	14,001	-1.06%	大賣/鉅額交易
2020/04/22	153	65.45	3	64.97	65.40	150	13,543	1.11%	大買/鉅額交易
2020/04/21	1	64.00	0	0.00	64.60	1	13,417	0.01%
2020/04/20	0	0.00	1	65.90	65.70	-1	13,386	-0.01%
2020/04/17	1	66.00	2	64.95	64.50	-1	13,446	-0.01%
2020/04/16	5	64.18	12	64.05	65.00	-7	13,214	-0.05%
2020/04/15	15	63.72	107	62.27	62.10	-92	12,910	-0.71%	大賣/
2020/04/14	17	59.78	0	0.00	62.10	17	12,508	0.14%
2020/04/13	103	55.60	5	56.80	56.50	98	12,269	0.80%	大買/
2020/04/10	0	0.00	1	53.40	53.70	-1	11,965	-0.01%
2020/04/09	1	52.00	101	52.00	52.00	-100	11,825	-0.85%	大賣/
2020/04/08	1	52.30	0	0.00	53.40	1	11,714	0.01%
2020/04/07	102	57.66	1	56.20	53.40	101	11,489	0.88%	大買/鉅額交易
2020/04/06	1	53.80	7	54.00	54.30	-6	11,222	-0.05%
2020/04/01	52	53.00	150	53.40	53.80	-98	11,126	-0.88%	大賣/
2020/03/31	2	54.60	0	0.00	55.00	2	10,938	0.02%
2020/03/30	13	50.20	14	51.49	52.40	-1	10,584	-0.01%
2020/03/27	8	50.16	6	50.07	50.40	2	10,329	0.02%
2020/03/26	102	46.49	1	47.00	47.00	101	9,955	1.01%	大買/鉅額交易
2020/03/25	0	0.00	2	42.50	43.65	-2	9,663	-0.02%
2020/03/24	4	39.78	2	40.55	39.70	2	9,510	0.02%
2020/03/18	5	46.35	5	46.80	47.60	0	8,805	0.00%
2020/03/16	0	0.00	1	46.95	43.70	-1	8,501	-0.01%
2020/03/13	4	44.16	3	44.78	46.70	1	8,509	0.01%
2020/03/12	1	49.25	0	0.00	49.00	1	8,368	0.01%
2020/03/11	0	0.00	2	55.55	54.20	-2	8,281	-0.02%
2020/03/10	1	56.30	2	54.40	56.00	-1	8,218	-0.01%
2020/03/09	1	58.50	2	58.45	55.00	-1	8,085	-0.01%
2020/03/06	1	55.70	1	56.70	57.40	0	7,895	0.00%
2020/03/05	1	57.90	1	56.90	56.10	0	7,883	0.00%
2020/03/03	6	56.85	3	57.33	55.50	3	7,573	0.04%
2020/03/02	0	0.00	4	56.10	56.00	-4	7,183	-0.06%
2020/02/27	0	0.00	1	54.50	53.00	-1	6,883	-0.01%
2020/02/26	1	55.50	0	0.00	55.20	1	6,724	0.01%
2020/02/25	5	56.20	0	0.00	55.30	5	6,595	0.08%
2020/02/24	1	55.40	33	55.96	56.90	-32	6,535	-0.49%
2020/02/21	0	0.00	5	54.70	55.80	-5	6,145	-0.08%
2020/02/20	0	0.00	20	49.64	50.80	-20	5,405	-0.37%
2020/02/19	1	48.85	3	48.68	48.55	-2	5,207	-0.04%
2020/02/18	1	46.90	0	0.00	47.10	1	5,179	0.02%
2020/02/17	0	0.00	5	47.29	47.00	-5	5,213	-0.10%
2020/02/14	6	47.86	2	47.93	47.70	4	5,196	0.08%
2020/02/13	4	47.44	7	47.25	47.50	-3	5,273	-0.06%
2020/02/12	8	46.26	21	46.24	47.00	-13	5,269	-0.25%
2020/02/11	16	44.26	3	45.12	45.05	13	5,299	0.25%
2020/02/10	5	41.98	1	41.10	42.90	4	5,307	0.08%
2020/02/07	0	0.00	3	45.10	44.65	-3	5,235	-0.06%
2020/02/06	56	45.96	10	46.10	46.00	46	5,311	0.87%
2020/02/05	0	0.00	5	44.95	43.80	-5	5,383	-0.09%
2020/02/04	7	44.66	1	44.40	44.50	6	5,538	0.11%
2020/02/03	2	42.03	2	42.00	42.75	0	5,597	0.00%
2020/01/30	1	44.85	0	0.00	44.85	1	6,035	0.02%
2020/01/20	3	49.90	2	50.30	49.80	1	6,094	0.02%
2020/01/17	3	50.20	3	50.43	50.20	0	6,223	0.00%
2020/01/16	0	0.00	1	50.00	49.85	-1	6,636	-0.02%
2020/01/15	4	49.90	2	50.10	49.90	2	7,050	0.03%
2020/01/14	0	0.00	4	50.00	50.20	-4	7,827	-0.05%
2020/01/13	8	50.00	1	48.60	50.00	7	7,701	0.09%
2020/01/10	0	0.00	2	47.08	46.75	-2	7,519	-0.03%
2020/01/09	1	45.65	0	0.00	45.40	1	7,519	0.01%
2020/01/08	16	45.58	3	45.45	45.15	13	7,754	0.17%
2020/01/07	1	45.40	0	0.00	45.40	1	7,872	0.01%
2020/01/06	3	44.82	0	0.00	44.55	3	7,947	0.04%
2020/01/03	2	46.88	0	0.00	46.65	2	7,980	0.03%
2020/01/02	0	0.00	1	46.90	47.90	-1	8,196	-0.01%
2019/12/31	1	45.60	0	0.00	45.95	1	8,441	0.01%
2019/12/30	4	46.41	5	47.15	45.90	-1	8,587	-0.01%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/24	0	0.00	3	47.63	47.50	-3	8,993	-0.03%
2019/12/20	0	0.00	1	49.20	49.00	-1	9,397	-0.01%
2019/12/17	0	0.00	2	49.48	49.60	-2	9,939	-0.02%
2019/12/16	2	48.30	0	0.00	49.15	2	10,171	0.02%
2019/12/13	20	47.37	25	47.73	47.85	-5	10,535	-0.05%
2019/12/12	0	0.00	1	48.65	48.40	-1	10,989	-0.01%
2019/12/11	0	0.00	10	48.91	48.95	-10	11,710	-0.09%
2019/12/10	8	48.63	5	48.42	48.50	3	11,984	0.03%
2019/12/06	1	50.60	1	51.20	50.70	0	11,936	0.00%
2019/12/02	10	48.40	21	49.63	48.60	-11	12,507	-0.09%
2019/11/28	10	52.20	1	52.20	52.20	9	12,651	0.07%
2019/11/27	0	0.00	1	51.40	51.20	-1	12,683	-0.01%
2019/11/21	6	51.07	27	51.15	51.40	-21	12,883	-0.16%
2019/11/20	2	53.15	0	0.00	52.80	2	12,804	0.02%
2019/11/19	1	54.10	1	54.90	54.00	0	12,980	0.00%
2019/11/18	1	53.50	4	54.00	54.50	-3	12,994	-0.02%
2019/11/15	0	0.00	2	54.00	53.40	-2	13,092	-0.02%
2019/11/14	3	53.70	1	53.20	53.00	2	13,072	0.02%
2019/11/12	5	54.50	2	54.90	55.00	3	13,217	0.02%
2019/11/11	10	54.30	11	54.39	52.70	-1	13,274	-0.01%
2019/11/08	8	53.98	2	54.90	53.60	6	13,208	0.05%
2019/11/07	0	0.00	4	54.45	54.90	-4	13,135	-0.03%
2019/11/06	2	53.75	1	53.70	53.80	1	13,146	0.01%
2019/11/05	7	55.46	10	55.32	55.20	-3	13,168	-0.02%
2019/11/04	27	54.13	16	54.48	54.70	11	13,186	0.08%
2019/11/01	8	54.10	0	0.00	54.20	8	13,132	0.06%
2019/10/31	2	54.90	11	55.78	55.40	-9	13,108	-0.07%
2019/10/30	8	56.66	505	56.74	56.10	-497	13,141	-3.78%	大賣/鉅額交易
2019/10/29	459	55.84	591	56.10	56.50	-132	12,960	-1.02%	大買/大賣/鉅額交易
2019/10/28	2	56.65	138	56.72	56.50	-136	12,829	-1.06%	大賣/鉅額交易
2019/10/25	14	56.81	8	56.50	56.60	6	12,785	0.05%
2019/10/24	124	57.20	0	0.00	57.70	124	12,690	0.98%	大買/鉅額交易
2019/10/23	6	56.88	16	55.93	55.30	-10	12,416	-0.08%
2019/10/22	33	53.83	22	54.62	55.90	11	12,379	0.09%
2019/10/18	2	50.70	10	51.00	51.30	-8	11,965	-0.07%
2019/10/17	1	50.80	6	51.30	51.20	-5	12,250	-0.04%
2019/10/16	12	51.30	5	52.46	50.90	7	12,597	0.06%
2019/10/15	8	52.14	15	51.93	51.90	-7	12,432	-0.06%
2019/10/14	0	0.00	122	51.01	51.00	-122	12,356	-0.99%	大賣/鉅額交易
2019/10/09	1	49.45	0	0.00	49.00	1	12,257	0.01%
2019/10/08	16	50.68	7	50.01	49.00	9	12,218	0.07%
2019/10/07	113	52.60	15	52.05	52.00	98	12,094	0.81%	大買/
2019/10/04	3	50.33	8	50.40	50.40	-5	11,927	-0.04%
2019/10/03	2	49.10	1	50.30	50.40	1	11,969	0.01%
2019/10/02	0	0.00	4	49.04	50.20	-4	11,948	-0.03%
2019/10/01	4	49.40	0	0.00	49.35	4	11,880	0.03%
2019/09/27	5	48.92	51	49.03	50.60	-46	11,792	-0.39%
2019/09/26	4	50.40	4	50.45	50.00	0	11,732	0.00%
2019/09/25	1	49.50	1	49.95	49.80	0	11,662	0.00%
2019/09/24	2	50.10	2	50.20	50.20	0	11,747	0.00%
2019/09/23	4	51.65	7	49.69	50.50	-3	11,671	-0.03%
2019/09/20	12	49.05	2	48.90	49.55	10	11,584	0.09%
2019/09/19	352	50.17	21	49.71	49.90	331	11,494	2.88%	大買/鉅額交易
2019/09/18	45	49.61	4	49.48	49.85	41	11,286	0.36%
2019/09/17	57	48.64	2	48.55	48.80	55	10,971	0.50%
2019/09/16	225	45.47	7	47.84	47.30	218	10,652	2.05%	大買/鉅額交易
2019/09/12	53	42.49	11	43.02	43.80	42	10,271	0.41%
2019/09/11	30	41.53	0	0.00	41.35	30	10,460	0.29%
2019/09/09	3	41.50	50	41.20	41.05	-47	10,795	-0.44%
2019/09/06	7	42.39	0	0.00	42.10	7	10,828	0.06%
2019/09/05	51	43.57	10	43.02	42.80	41	10,905	0.38%
2019/09/03	23	42.10	10	41.90	40.75	13	11,207	0.12%
2019/08/30	0	0.00	1	41.15	40.30	-1	11,103	-0.01%
2019/08/28	1	39.00	0	0.00	39.00	1	11,226	0.01%
2019/08/27	2	39.13	0	0.00	38.90	2	11,287	0.02%
2019/08/26	1	39.10	0	0.00	39.00	1	11,364	0.01%
2019/08/23	3	41.72	0	0.00	41.70	3	11,441	0.03%
2019/08/22	1	42.35	4	42.81	42.10	-3	11,611	-0.03%
2019/08/21	2	41.95	15	41.65	41.65	-13	11,657	-0.11%
2019/08/20	15	42.25	1	42.00	41.30	14	11,863	0.12%
2019/08/19	1	41.50	2	41.60	41.45	-1	12,021	-0.01%
2019/08/16	6	42.33	4	41.35	41.60	2	12,307	0.02%
2019/08/15	0	0.00	10	40.20	41.85	-10	12,377	-0.08%
2019/08/14	70	41.95	60	40.86	41.10	10	12,382	0.08%
2019/08/08	5	40.00	5	39.45	39.80	0	12,449	0.00%
2019/08/05	8	39.35	8	39.30	38.25	0	12,331	0.00%
2019/07/31	10	41.53	10	41.90	42.50	0	12,306	0.00%
2019/07/30	16	43.76	18	43.16	42.00	-2	12,355	-0.02%
2019/07/29	4	44.60	4	43.80	43.80	0	12,241	0.00%
2019/07/26	4	43.85	4	44.25	44.25	0	12,174	0.00%
2019/07/25	0	0.00	120	44.17	44.40	-120	12,142	-0.99%	大賣/鉅額交易
2019/07/24	126	42.95	4	43.70	45.00	122	12,018	1.02%	大買/鉅額交易
2019/07/22	10	41.25	20	41.42	41.70	-10	11,745	-0.09%
2019/07/19	32	41.30	26	40.89	41.00	6	11,591	0.05%
2019/07/18	104	41.79	103	39.81	39.80	1	11,394	0.01%	大買/大賣/
2019/07/17	3	39.60	3	40.15	39.25	0	11,135	0.00%
2019/07/09	1	38.40	0	0.00	37.60	1	11,532	0.01%
2019/07/08	2	40.20	0	0.00	40.40	2	11,434	0.02%
2019/07/02	36	43.93	36	43.18	43.15	0	11,684	0.00%
2019/07/01	34	42.58	33	43.25	43.25	1	11,679	0.01%
2019/06/27	39	39.72	40	39.43	39.55	-1	11,856	-0.01%
2019/06/26	1	38.70	1	38.75	38.75	0	11,962	0.00%
2019/06/25	2	39.10	0	0.00	38.50	2	12,158	0.02%
2019/06/21	0	0.00	5	39.53	38.20	-5	12,487	-0.04%
2019/06/20	9	38.86	4	39.40	38.70	5	12,545	0.04%
2019/06/19	5	38.50	8	38.69	39.35	-3	12,462	-0.02%
2019/06/18	3	36.25	0	0.00	36.15	3	12,064	0.02%
2019/06/17	0	0.00	3	37.67	36.95	-3	12,255	-0.02%
2019/06/14	3	37.32	0	0.00	36.50	3	12,161	0.02%
2019/06/13	2	37.65	4	38.38	37.35	-2	12,247	-0.02%
2019/06/12	12	37.67	10	37.70	37.75	2	12,018	0.02%
2019/06/11	0	0.00	3	37.22	37.50	-3	11,473	-0.03%
2019/06/10	4	33.26	5	33.81	34.10	-1	11,177	-0.01%
2019/06/06	0	0.00	2	32.80	31.55	-2	11,061	-0.02%
2019/06/05	0	0.00	2	33.30	32.65	-2	10,990	-0.02%
2019/06/04	100	33.15	104	32.64	32.55	-4	10,954	-0.04%	大賣/
2019/06/03	20	32.30	22	31.85	32.05	-2	10,845	-0.02%
2019/05/31	20	32.00	22	31.92	32.70	-2	10,794	-0.02%
2019/05/30	16	31.97	14	32.26	32.00	2	10,711	0.02%
2019/05/29	2	31.30	10	31.25	31.55	-8	10,536	-0.08%
2019/05/28	0	0.00	5	31.15	30.35	-5	10,470	-0.05%
2019/05/27	35	30.96	20	31.89	29.80	15	10,423	0.14%
2019/05/24	14	32.04	12	32.39	31.25	2	10,197	0.02%
2019/05/23	46	34.23	4	33.50	32.75	42	9,939	0.42%
2019/05/22	2	37.50	0	0.00	36.05	2	9,712	0.02%
2019/05/21	22	36.79	62	37.29	38.00	-40	9,665	-0.41%
2019/05/20	96	37.92	0	0.00	38.15	96	9,561	1.00%
2019/05/17	6	41.92	1	41.55	40.60	5	9,478	0.05%
2019/05/16	2	44.90	94	45.87	45.00	-92	9,380	-0.98%
2019/05/14	10	44.10	10	43.90	43.50	0	9,402	0.00%
2019/05/13	10	44.30	10	44.85	45.00	0	9,449	0.00%
2019/05/10	10	46.50	25	46.16	45.30	-15	9,480	-0.16%
2019/05/09	10	48.70	10	45.55	46.10	0	9,432	0.00%
2019/05/08	8	47.57	1	48.40	48.70	7	9,379	0.07%
2019/05/07	10	45.70	17	45.74	47.50	-7	9,300	-0.08%
2019/05/06	142	43.82	0	0.00	43.80	142	9,223	1.54%	大買/鉅額交易
2019/05/03	0	0.00	2	47.13	46.90	-2	9,220	-0.02%
2019/05/02	0	0.00	3	46.93	46.50	-3	9,231	-0.03%
2019/04/30	1	46.30	2	46.28	46.50	-1	9,301	-0.01%
2019/04/29	12	47.03	47	47.18	45.40	-35	9,332	-0.38%
2019/04/26	12	49.78	103	48.80	48.70	-91	9,300	-0.98%	大賣/
2019/04/25	1	50.80	0	0.00	51.60	1	9,427	0.01%
2019/04/24	1	51.00	0	0.00	51.00	1	9,414	0.01%
2019/04/23	9	51.54	0	0.00	50.60	9	9,360	0.10%
2019/04/22	21	53.79	16	53.49	53.80	5	9,309	0.05%
2019/04/19	6	50.27	10	51.20	52.00	-4	9,170	-0.04%
2019/03/29	1	45.70	26	46.17	46.60	-25	8,711	-0.29%
2019/03/28	34	45.64	9	45.12	45.80	25	8,632	0.29%
2019/03/26	0	0.00	25	43.80	41.50	-25	8,614	-0.29%
2019/03/22	50	44.42	76	44.35	44.20	-26	8,623	-0.30%
2019/03/21	50	42.34	122	42.39	42.15	-72	8,721	-0.83%	大賣/
2019/03/20	120	40.98	25	40.53	42.00	95	8,977	1.06%	大買/
2019/03/19	27	39.68	0	0.00	39.90	27	9,202	0.29%
2019/03/08	1	36.25	0	0.00	36.30	1	11,377	0.01%
2019/02/27	18	39.40	79	38.47	37.75	-61	12,186	-0.50%
2019/02/26	60	38.57	0	0.00	38.50	60	12,076	0.50%
2019/02/20	0	0.00	2	39.05	37.90	-2	11,865	-0.02%
2019/02/19	2	38.25	0	0.00	38.30	2	11,809	0.02%
2019/02/14	39	38.83	39	38.25	38.15	0	12,184	0.00%
2019/02/13	18	38.85	30	38.47	38.10	-12	12,103	-0.10%
2019/02/12	1	39.00	6	38.12	39.00	-5	12,034	-0.04%
2019/02/11	5	37.00	0	0.00	37.25	5	12,048	0.04%
2019/01/30	0	0.00	4	36.60	35.95	-4	12,073	-0.03%
2019/01/29	2	36.48	0	0.00	36.70	2	12,067	0.02%
2019/01/28	2	36.35	0	0.00	36.20	2	12,095	0.02%
2019/01/24	0	0.00	26	36.17	36.00	-26	12,023	-0.22%
2019/01/23	0	0.00	50	35.51	35.65	-50	11,935	-0.42%
2019/01/22	50	35.20	0	0.00	35.20	50	11,962	0.42%
2019/01/21	26	36.10	0	0.00	36.25	26	11,870	0.22%
2019/01/18	5	36.10	6	36.55	36.75	-1	11,812	-0.01%
2019/01/17	14	35.97	3	35.90	35.55	11	11,648	0.09%
2019/01/11	1	33.50	0	0.00	33.25	1	11,357	0.01%
2019/01/09	0	0.00	14	34.06	33.50	-14	11,212	-0.12%
2019/01/08	1	34.70	0	0.00	35.20	1	11,047	0.01%
2019/01/04	1	34.05	1	34.00	33.50	0	10,953	0.00%
2019/01/03	30	33.85	1	34.85	34.70	29	10,943	0.26%
2018/12/27	2	34.48	3	34.43	33.65	-1	10,850	-0.01%
2018/12/26	1	34.00	31	34.39	32.80	-30	10,677	-0.28%
2018/12/24	2	37.40	0	0.00	37.45	2	10,361	0.02%
2018/12/21	18	35.62	20	35.79	36.30	-2	10,278	-0.02%
2018/12/20	14	35.91	2	35.95	34.80	12	10,098	0.12%
2018/12/17	1	38.10	6	37.21	37.35	-5	9,706	-0.05%
2018/12/14	0	0.00	8	36.54	37.20	-8	9,423	-0.08%
2018/12/13	2	38.25	11	38.05	37.75	-9	9,117	-0.10%
2018/12/12	34	41.09	43	40.40	39.65	-9	8,849	-0.10%
2018/12/11	27	38.39	16	38.80	40.00	11	8,632	0.13%
2018/12/10	6	36.36	58	37.07	36.40	-52	8,376	-0.62%
2018/12/07	54	34.90	2	35.50	35.75	52	8,035	0.65%
2018/12/06	1	32.25	0	0.00	32.50	1	7,826	0.01%
2018/12/05	20	34.71	7	34.50	34.50	13	7,775	0.17%
2018/12/04	2	35.03	2	34.43	34.15	0	7,604	0.00%
2018/12/03	10	33.45	2	32.83	33.45	8	7,323	0.11%
2018/11/30	3	30.65	2	30.95	30.45	1	7,115	0.01%
2018/11/05	0	0.00	1	27.20	28.05	-1	5,299	-0.02%
2018/10/24	2	25.88	2	26.55	26.95	0	5,109	0.00%
2018/10/23	2	25.65	2	26.00	26.00	0	5,012	0.00%
2018/10/19	0	0.00	10	24.00	24.50	-10	4,910	-0.20%
2018/10/15	0	0.00	1	24.20	23.90	-1	4,732	-0.02%
2018/10/12	1	24.20	0	0.00	24.25	1	4,700	0.02%
2018/10/11	1	24.00	3	24.28	23.95	-2	4,645	-0.04%
2018/10/09	10	26.80	0	0.00	26.60	10	4,532	0.22%
2018/10/03	2	30.95	2	31.25	30.85	0	4,247	0.00%
2018/09/27	0	0.00	1	29.55	29.40	-1	3,937	-0.03%
2018/09/26	2	31.25	2	30.20	29.90	0	3,854	0.00%
2018/09/18	0	0.00	6	33.53	33.00	-6	3,551	-0.17%
2018/09/17	15	35.45	9	35.33	34.30	6	3,421	0.18%
2018/09/14	40	33.91	40	34.05	34.00	0	3,060	0.00%
2018/09/13	32	33.42	32	33.79	32.60	0	2,683	0.00%
2018/09/11	1	32.00	0	0.00	31.30	1	2,317	0.04%
2018/09/10	0	0.00	11	31.16	31.35	-11	2,210	-0.50%
2018/09/07	1	31.20	0	0.00	30.80	1	2,110	0.05%
2018/09/06	3	31.57	43	32.14	31.00	-40	2,012	-1.99%
2018/09/05	52	31.55	16	31.31	32.50	36	1,849	1.95%
2018/09/04	5	29.25	10	29.49	30.00	-5	1,631	-0.31%
2018/09/03	28	29.59	77	29.37	28.60	-49	1,556	-3.15%
2018/08/29	0	0.00	1	29.05	28.80	-1	1,457	-0.07%
2018/08/27	3	29.80	0	0.00	29.60	3	1,512	0.20%
2018/08/23	2	28.75	1.2	29.52	29.65	0.8	1,495	0.05%
2018/08/20	3	28.58	0	0.00	27.90	3	1,467	0.20%
2018/08/17	4	29.60	2	29.65	29.30	2	1,438	0.14%
2018/08/16	6	30.07	2	30.20	30.00	4	1,431	0.28%
2018/08/15	1	29.60	0	0.00	30.20	1	1,407	0.07%
2018/08/14	5	29.50	0	0.00	29.80	5	1,355	0.37%
2018/08/13	6	28.70	18	29.08	29.40	-12	1,316	-0.91%
2018/08/10	25	28.67	5	28.65	28.85	20	1,263	1.58%
2018/08/09	13	28.18	14	28.65	28.25	-1	1,210	-0.08%
2018/08/08	50	28.07	6	28.23	28.20	44	1,163	3.78%
2018/06/04	0	0.00	2	26.75	26.75	-2	2,999	-0.07%
2018/05/29	2	25.45	0	0.00	25.35	2	3,686	0.05%
2018/04/24	2	27.20	0	0.00	27.65	2	3,863	0.05%
2018/04/23	0	0.00	1	28.35	28.20	-1	3,854	-0.03%
2018/03/29	0	0.00	2	34.25	35.70	-2	3,609	-0.06%
2018/03/28	0	0.00	1	32.80	32.60	-1	3,441	-0.03%
2018/03/21	0	0.00	5	32.50	32.35	-5	3,193	-0.16%
2018/03/20	1	31.70	0	0.00	31.70	1	3,160	0.03%
2018/03/16	2	31.40	0	0.00	31.50	2	3,056	0.07%
2018/03/15	1	33.00	1	33.55	32.95	0	2,973	0.00%
2018/03/14	2	33.15	0	0.00	33.00	2	2,939	0.07%
2018/03/12	2	32.88	5	33.54	34.50	-3	2,799	-0.11%
2018/03/08	0	0.00	2	34.20	34.30	-2	2,367	-0.08%
2018/03/07	4	33.20	10	32.70	31.90	-6	2,037	-0.29%
2018/03/06	10	33.70	0	0.00	33.20	10	1,914	0.52%
2018/03/05	0	0.00	1	32.70	32.65	-1	1,688	-0.06%
2018/03/02	1	30.10	0	0.00	29.90	1	1,423	0.07%
2018/03/01	0	0.00	5	29.50	30.40	-5	1,289	-0.39%
2018/02/26	1	27.50	0	0.00	27.80	1	1,165	0.09%
2018/01/25	2	26.05	0	0.00	25.90	2	1,277	0.16%
2018/01/16	0	0.00	10	27.35	27.20	-10	1,762	-0.57%
2018/01/12	10	28.10	0	0.00	27.65	10	1,710	0.58%
2018/01/03	2	26.70	0	0.00	26.90	2	1,579	0.13%