聯發科 (2454)-土銀券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
981
漲跌
▼29
漲幅
-2.87%
成交量
6,046張
產業
上市半導體類股
3128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

聯發科 (2454)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/25	3	987.89	4	986.25	981.00	-1	8,341	-0.01%
2024/04/24	1.3	998.09	1	999.98	1010.00	0.3	8,353	0.00%
2024/04/23	0.1	974.79	0	0.00	972.00	0.1	8,440	0.00%
2024/04/22	3.3	973.91	2.8	978.43	966.00	0.5	8,512	0.01%
2024/04/19	1.5	1006.56	1	973.39	993.00	0.5	8,431	0.01%
2024/04/18	2.1	1037.38	1	1025.00	1050.00	1.1	8,249	0.01%
2024/04/17	0.3	1054.00	0	0.00	1050.00	0.3	8,243	0.00%
2024/04/16	185.3	1061.95	5	1060.01	1055.00	180.3	8,185	2.20%	大買/鉅額交易
2024/04/15	3.4	1133.38	1	1125.00	1110.00	2.4	8,081	0.03%
2024/04/12	2.1	1180.00	2	1182.50	1180.00	0.1	8,021	0.00%
2024/04/11	1	1200.00	1.1	1199.55	1200.00	-0.1	8,026	0.00%
2024/04/10	1	1205.00	0.1	1194.67	1195.00	0.9	8,062	0.01%
2024/04/09	1	1160.00	0	0.00	1160.00	1	8,165	0.01%
2024/04/08	2.1	1150.17	2	1175.00	1150.00	0.1	8,276	0.00%
2024/04/02	1	1165.00	0	0.00	1165.00	1	8,315	0.01%
2024/04/01	0.1	1165.00	0	0.00	1160.00	0.1	8,388	0.00%
2024/03/29	0.1	1175.00	2.2	1180.16	1195.00	-2.1	8,352	-0.03%
2024/03/28	2.1	1144.29	1	1155.00	1160.00	1.1	8,270	0.01%
2024/03/27	0.1	1165.00	4.4	1156.82	1165.00	-4.4	8,209	-0.05%
2024/03/26	0	0.00	4	1140.00	1130.00	-4	8,183	-0.05%
2024/03/22	0.1	1129.09	0	0.00	1125.00	0.1	8,210	0.00%
2024/03/21	2	1135.00	0	0.00	1140.00	2	8,193	0.02%
2024/03/20	2.3	1137.19	1.1	1133.18	1130.00	1.2	8,283	0.01%
2024/03/19	0	0.00	1	1165.00	1150.00	-1	8,293	-0.01%
2024/03/18	1.2	1155.43	2	1165.00	1170.00	-0.8	8,246	-0.01%
2024/03/15	0.2	1140.07	0.1	1140.00	1135.00	0.1	8,223	0.00%
2024/03/14	3.3	1164.43	2.5	1166.00	1150.00	0.8	8,175	0.01%
2024/03/13	0	0.00	310	1222.86	1215.00	-310	8,048	-3.85%	大賣/鉅額交易
2024/03/12	5.1	1203.14	0	0.00	1215.00	5.1	7,983	0.06%
2024/03/11	1	1215.00	1	1230.00	1225.00	0	7,950	0.00%
2024/03/08	4.1	1256.04	25.2	1235.11	1230.00	-21.2	7,942	-0.27%
2024/03/07	1.2	1242.08	7	1227.86	1230.00	-5.8	7,757	-0.07%
2024/03/06	1.2	1185.00	4.3	1170.95	1190.00	-3.1	7,564	-0.04%
2024/03/05	0.1	1145.00	10	1155.00	1155.00	-9.9	7,525	-0.13%
2024/03/04	0	0.00	4.1	1143.67	1150.00	-4.1	7,470	-0.06%
2024/03/01	1.3	1126.93	3.1	1142.26	1105.00	-1.8	7,359	-0.02%
2024/02/29	0	0.00	2.3	1133.48	1140.00	-2.3	7,252	-0.03%
2024/02/27	0	0.00	1.3	1124.75	1115.00	-1.3	7,175	-0.02%
2024/02/26	1	1114.80	4.2	1107.62	1115.00	-3.2	6,975	-0.05%
2024/02/23	3.1	1030.48	11.9	1062.69	1100.00	-8.8	6,882	-0.13%
2024/02/22	1	1000.00	7.7	1005.86	1015.00	-6.7	6,651	-0.10%
2024/02/21	0.1	977.00	0	980.00	981.00	0.1	6,598	0.00%
2024/02/20	4	970.50	2	979.53	982.00	2	6,589	0.03%
2024/02/19	2.1	960.57	2	959.50	963.00	0.1	6,590	0.00%
2024/02/16	0.1	967.00	0	0.00	970.00	0.1	6,661	0.00%
2024/02/15	0	0.00	1.1	970.40	972.00	-1.1	6,666	-0.02%
2024/02/01	8.4	929.97	0.2	940.00	930.00	8.2	6,651	0.12%
2024/01/31	1.2	968.50	1.3	967.23	966.00	-0.1	6,527	0.00%
2024/01/30	0	0.00	3.1	952.63	963.00	-3.1	6,494	-0.05%
2024/01/29	0.3	931.60	0	0.00	938.00	0.3	6,457	0.00%
2024/01/26	1	932.00	0	0.00	936.00	1	6,433	0.02%
2024/01/25	0	0.00	5	943.21	943.00	-5	6,506	-0.08%
2024/01/24	1	926.00	5	928.82	936.00	-4	6,471	-0.06%
2024/01/23	3	913.67	0	0.00	911.00	3	6,521	0.05%
2024/01/22	1	930.98	2	936.50	922.00	-1	6,690	-0.01%
2024/01/19	0	912.00	2	917.50	920.00	-2	6,650	-0.03%
2024/01/18	1.1	894.66	0	0.00	897.00	1.1	6,590	0.02%
2024/01/17	2.2	880.97	0	0.00	879.00	2.2	6,586	0.03%
2024/01/16	4.7	903.83	0	0.00	895.00	4.7	6,479	0.07%
2024/01/15	0	924.80	1	922.00	922.00	-1	6,397	-0.02%
2024/01/12	2.2	923.02	1	925.09	926.00	1.2	6,468	0.02%
2024/01/11	3.1	922.77	1.5	924.00	920.00	1.6	6,515	0.02%
2024/01/10	4.1	926.95	1	923.00	924.00	3.1	6,528	0.05%
2024/01/09	1	928.00	0	0.00	928.00	1	6,595	0.02%
2024/01/08	6.1	923.58	0.1	921.71	920.00	6	6,594	0.09%
2024/01/05	1.6	923.33	0	0.00	921.00	1.6	6,666	0.02%
2024/01/04	0.4	929.94	0	0.00	928.00	0.4	6,686	0.01%
2024/01/03	13.4	959.02	1.5	966.33	953.00	11.9	6,753	0.18%
2024/01/02	7.2	989.78	1.1	991.36	981.00	6.1	6,593	0.09%
2023/12/29	3.1	1015.01	0.1	1020.00	1015.00	3	6,519	0.05%
2023/12/28	1	1025.00	1.3	1033.85	1025.00	-0.3	6,562	0.00%
2023/12/27	0	0.00	4.2	1042.26	1040.00	-4.2	6,643	-0.06%
2023/12/26	0	0.00	0.1	1000.00	1000.00	-0.1	6,565	0.00%
2023/12/25	0.1	996.00	0	0.00	995.00	0.1	6,574	0.00%
2023/12/22	0	988.00	1	990.00	990.00	-1	6,583	-0.01%
2023/12/21	5.1	975.63	0	0.00	976.00	5.1	6,592	0.08%
2023/12/20	5.1	987.18	0	0.00	983.00	5.1	6,594	0.08%
2023/12/19	0	982.00	0.1	990.00	992.00	0	6,614	0.00%
2023/12/18	3.2	989.51	1	991.95	989.00	2.1	6,614	0.03%
2023/12/15	0	0.00	11.3	995.56	996.00	-11.3	6,618	-0.17%
2023/12/14	3.1	960.06	0	963.00	966.00	3.1	6,525	0.05%
2023/12/13	0	0.00	6.3	952.58	955.00	-6.3	6,615	-0.09%
2023/12/12	0	0.00	2.1	949.49	939.00	-2.1	6,787	-0.03%
2023/12/11	2	937.58	1	943.00	941.00	1	6,804	0.02%
2023/12/08	0.1	941.35	1.6	943.55	943.00	-1.4	6,863	-0.02%
2023/12/06	1	928.01	0	0.00	927.00	1	6,874	0.01%
2023/12/05	3	925.67	0	0.00	929.00	3	6,897	0.04%
2023/12/04	5.6	935.52	0.1	934.00	933.00	5.6	6,864	0.08%
2023/12/01	1	939.00	2	945.50	947.00	-1	6,830	-0.01%
2023/11/30	1	948.00	0	0.00	945.00	1	6,854	0.01%
2023/11/29	0	0.00	1.1	947.90	948.00	-1.1	6,772	-0.02%
2023/11/28	1	929.00	2	937.51	942.00	-1	6,736	-0.01%
2023/11/27	2	938.00	2	936.48	931.00	0	6,738	0.00%
2023/11/24	0	0.00	2.1	942.03	945.00	-2.1	6,715	-0.03%
2023/11/22	1.1	927.05	0	0.00	942.00	1.1	6,738	0.02%
2023/11/21	0	0.00	3	924.00	926.00	-3	6,725	-0.04%
2023/11/20	0.1	912.00	0	0.00	912.00	0.1	6,660	0.00%
2023/11/17	0.1	896.00	2.2	900.82	904.00	-2.1	6,577	-0.03%
2023/11/15	4	911.25	0	0.00	908.00	4	6,476	0.06%
2023/11/14	1	906.00	0	0.00	905.00	1	6,389	0.02%
2023/11/13	3	917.00	3.1	920.25	906.00	-0.1	6,386	0.00%
2023/11/10	2	890.00	0	0.00	884.00	2	6,327	0.03%
2023/11/09	1.2	909.04	0	0.00	905.00	1.2	6,247	0.02%
2023/11/08	1.3	901.86	3.3	909.89	914.00	-2	6,192	-0.03%
2023/11/07	1	888.92	1	896.00	888.00	0	6,118	0.00%
2023/11/06	1	885.00	1	889.00	882.00	0	6,072	0.00%
2023/11/03	0.2	866.43	0	866.00	870.00	0.2	6,004	0.00%
2023/11/02	1	872.00	7.1	864.89	868.00	-6.1	6,004	-0.10%
2023/11/01	2	847.50	1	846.00	846.00	1	5,901	0.02%
2023/10/31	4.1	848.06	2.2	839.29	842.00	1.9	5,899	0.03%
2023/10/30	2.1	853.90	6.2	842.49	857.00	-4.1	5,868	-0.07%
2023/10/27	2.4	806.02	0	812.40	801.00	2.3	5,830	0.04%
2023/10/26	2.2	811.82	0	0.00	817.00	2.2	5,993	0.04%
2023/10/25	1	825.00	1	828.00	822.00	0	5,972	0.00%
2023/10/24	3.1	810.58	0	815.00	816.00	3.1	5,942	0.05%
2023/10/23	0	0.00	0.1	819.00	821.00	-0.1	5,974	0.00%
2023/10/20	1	814.00	1	826.00	828.00	0	6,001	0.00%
2023/10/19	0	0.00	3	829.83	830.00	-3	5,982	-0.05%
2023/10/18	1.1	808.28	0	0.00	813.00	1.1	6,048	0.02%
2023/10/17	0.1	838.35	0	0.00	825.00	0.1	5,962	0.00%
2023/10/16	2	843.50	3	845.00	840.00	-1	5,928	-0.02%
2023/10/13	0	0.00	7.1	834.30	842.00	-7.1	5,910	-0.12%
2023/10/12	0	0.00	1	807.00	815.00	-1	5,818	-0.02%
2023/10/11	0.1	810.00	1	808.00	814.00	-0.9	5,806	-0.02%
2023/10/05	1	783.00	1.3	784.77	786.00	-0.3	5,699	-0.01%
2023/10/04	0	0.00	1	782.00	780.00	-1	5,662	-0.02%
2023/10/03	0	0.00	3.1	773.45	772.00	-3.1	5,629	-0.06%
2023/10/02	0	0.00	1	743.00	745.00	-1	5,529	-0.02%
2023/09/28	1	731.00	0	0.00	735.00	1	5,534	0.02%
2023/09/27	0	0.00	1	730.00	737.00	-1	5,531	-0.02%
2023/09/26	2	737.50	0	0.00	737.00	2	5,530	0.04%
2023/09/25	0	0.00	2	758.50	755.00	-2	5,515	-0.04%
2023/09/22	1	732.00	0	0.00	746.00	1	5,511	0.02%
2023/09/21	2.1	752.12	0	0.00	746.00	2.1	5,456	0.04%
2023/09/20	2	757.00	0	0.00	759.00	2	5,441	0.04%
2023/09/19	0.1	770.00	0.1	774.00	773.00	0	5,433	0.00%
2023/09/18	2.1	781.87	6.3	778.97	782.00	-4.2	5,405	-0.08%
2023/09/15	0	0.00	9.2	758.13	763.00	-9.2	5,396	-0.17%
2023/09/13	0.1	730.00	2.1	737.49	732.00	-2	5,770	-0.04%
2023/09/12	0	0.00	2	728.00	728.00	-2	5,785	-0.03%
2023/09/08	0.1	709.00	0	0.00	709.00	0.1	5,861	0.00%
2023/09/05	0	0.00	1.2	712.42	718.00	-1.2	5,943	-0.02%
2023/09/01	0	0.00	1	710.00	710.00	-1	6,032	-0.02%
2023/08/30	1	703.00	0.2	707.00	709.00	0.8	6,044	0.01%
2023/08/29	0	0.00	0.2	710.00	710.00	-0.2	6,080	0.00%
2023/08/28	0	0.00	1	705.00	701.00	-1	6,097	-0.02%
2023/08/25	0	0.00	1	692.00	694.00	-1	6,199	-0.02%
2023/08/24	0	0.00	5	689.00	691.00	-5	6,377	-0.08%
2023/08/23	1	672.00	0.1	673.00	671.00	0.9	6,451	0.01%
2023/08/22	1.4	670.57	0	0.00	672.00	1.4	6,596	0.02%
2023/08/21	1	667.00	0	0.00	669.00	1	6,612	0.02%
2023/08/18	0.3	674.00	3	674.67	674.00	-2.7	6,661	-0.04%
2023/08/17	3.4	674.73	0	0.00	674.00	3.4	6,696	0.05%
2023/08/16	0	685.00	3	692.00	689.00	-3	6,693	-0.04%
2023/08/15	0	0.00	6	682.50	678.00	-6	6,677	-0.09%
2023/08/14	1.1	668.18	0	673.00	672.00	1.1	6,704	0.02%
2023/08/11	3.1	679.99	0	0.00	679.00	3.1	6,776	0.05%
2023/08/10	3	691.67	0	693.00	693.00	3	6,757	0.04%
2023/08/09	0	0.00	2	699.00	701.00	-2	6,745	-0.03%
2023/08/08	3.1	694.96	1	701.93	690.00	2.1	6,777	0.03%
2023/08/04	1	703.01	2	706.50	706.00	-1	6,741	-0.01%
2023/08/02	0	0.00	2	710.50	709.00	-2	6,665	-0.03%
2023/08/01	1.1	713.55	3.1	703.56	713.00	-2	6,565	-0.03%
2023/07/31	0.2	688.50	4	693.25	690.00	-3.8	6,386	-0.06%
2023/07/28	3.1	659.77	2	665.91	658.00	1.1	6,200	0.02%
2023/07/27	1	658.00	0	0.00	658.00	1	6,239	0.02%
2023/07/26	5.1	657.59	1	659.00	655.00	4.1	6,267	0.07%
2023/07/25	3.1	671.63	2.4	671.25	665.00	0.7	6,257	0.01%
2023/07/24	1.2	675.27	0	0.00	675.00	1.2	6,219	0.02%
2023/07/21	6.3	665.10	4	672.50	682.00	2.3	6,214	0.04%
2023/07/19	0	0.00	4.2	695.19	696.00	-4.2	6,199	-0.07%
2023/07/18	2.3	681.38	2	685.00	683.00	0.3	6,180	0.01%
2023/07/14	0	0.00	2	691.04	692.00	-2	6,375	-0.03%
2023/07/13	4	687.75	10	692.00	680.00	-6	6,507	-0.09%
2023/07/12	10	686.00	0	0.00	685.00	10	6,656	0.15%
2023/07/11	0	0.00	1	683.00	686.00	-1	6,664	-0.02%
2023/07/10	155.2	677.31	0	0.00	673.00	155.2	6,692	2.32%	大買/鉅額交易
2023/07/07	2	683.51	5	684.00	682.00	-3	6,657	-0.04%
2023/07/06	3	692.00	0	0.00	690.00	3	6,660	0.05%
2023/07/05	2.1	696.76	0	0.00	697.00	2.1	6,686	0.03%
2023/07/04	0	0.00	1	692.00	700.00	-1	6,698	-0.01%
2023/07/03	1	692.00	1.1	693.10	691.00	-0.1	6,780	0.00%
2023/06/30	0	689.00	0	0.00	688.00	0	6,804	0.00%
2023/06/29	0	0.00	2	701.00	696.00	-2	6,781	-0.03%
2023/06/28	0.1	693.00	2	690.00	695.00	-1.9	6,759	-0.03%
2023/06/27	4	682.01	0	0.00	681.00	4	6,755	0.06%
2023/06/26	0	686.00	0	0.00	685.00	0	6,729	0.00%
2023/06/21	4	686.75	0	0.00	693.00	4	6,725	0.06%
2023/06/20	17.9	704.65	0	0.00	691.00	17.9	6,613	0.27%
2023/06/19	0.1	785.00	3.8	780.08	785.00	-3.7	6,287	-0.06%
2023/06/16	4	754.25	2	759.00	751.00	2	6,046	0.03%
2023/06/15	2.4	769.00	1.3	768.17	766.00	1.1	5,965	0.02%
2023/06/14	1	779.00	2.1	780.48	780.00	-1.1	5,945	-0.02%
2023/06/13	1	779.00	301.1	776.91	779.00	-300.1	5,954	-5.04%	大賣/鉅額交易
2023/06/12	2	767.01	1	768.00	767.00	1	5,921	0.02%
2023/06/09	1.1	761.45	0	766.50	764.00	1.1	5,940	0.02%
2023/06/08	1	771.84	3	768.67	768.00	-2	5,946	-0.03%
2023/06/07	0.1	765.84	300	765.08	768.00	-299.9	5,921	-5.06%	大賣/鉅額交易
2023/06/06	1.3	755.99	0	0.00	757.00	1.3	5,920	0.02%
2023/06/05	2	759.00	3	763.64	759.00	-1	5,990	-0.02%
2023/06/02	1	754.98	1.1	751.64	751.00	-0.1	5,988	0.00%
2023/06/01	1	751.02	2	752.00	748.00	-1	6,005	-0.02%
2023/05/31	1.2	752.57	1.5	759.33	759.00	-0.3	6,008	0.00%
2023/05/30	4.1	762.59	9	767.33	763.00	-4.9	5,965	-0.08%
2023/05/29	1	752.00	2	750.00	738.00	-1	5,953	-0.02%
2023/05/26	0.1	730.00	3	729.00	730.00	-3	5,919	-0.05%
2023/05/25	0	0.00	1	714.00	708.00	-1	5,864	-0.02%
2023/05/24	3	705.00	1	708.00	711.00	2	5,857	0.03%
2023/05/23	0.2	719.00	2	713.00	716.00	-1.8	5,807	-0.03%
2023/05/22	0.1	707.00	1	703.00	705.00	-0.9	5,763	-0.02%
2023/05/19	1	692.00	1.1	693.19	698.00	-0.1	5,747	0.00%
2023/05/18	0.1	688.65	0.1	688.00	689.00	0.1	5,748	0.00%
2023/05/17	0.1	680.00	1	688.00	685.00	-0.9	5,785	-0.02%
2023/05/16	1	681.00	0	0.00	680.00	1	5,709	0.02%
2023/05/15	1.3	677.23	3	680.00	680.00	-1.7	5,715	-0.03%
2023/05/11	1	669.00	10	670.00	668.00	-9	5,688	-0.16%
2023/05/08	0	677.45	0	0.00	675.00	0	5,909	0.00%
2023/05/05	4	675.25	1.1	676.09	675.00	2.9	5,965	0.05%
2023/05/04	6.2	668.89	1	671.00	668.00	5.2	6,096	0.09%
2023/05/03	0	0.00	1	678.00	680.00	-1	6,099	-0.02%
2023/05/02	21.1	669.44	0	0.00	671.00	21.1	6,171	0.34%
2023/04/28	1.2	666.33	1	668.00	665.00	0.2	6,300	0.00%
2023/04/27	1	663.00	0.1	663.00	662.00	0.9	6,268	0.01%
2023/04/26	0.2	646.00	0	0.00	649.00	0.2	6,271	0.00%
2023/04/25	13.1	656.70	2	658.00	650.00	11.1	6,263	0.18%
2023/04/24	1	676.00	1	680.00	676.00	0	6,226	0.00%
2023/04/21	3.1	669.26	0	0.00	665.00	3.1	6,262	0.05%
2023/04/20	3	669.04	0	0.00	673.00	3	6,320	0.05%
2023/04/19	8.1	680.37	0	680.00	675.00	8.1	6,272	0.13%
2023/04/18	6.3	692.60	0	0.00	688.00	6.3	6,207	0.10%
2023/04/17	8.5	702.13	1	705.00	709.00	7.5	6,062	0.12%
2023/04/13	2	751.50	0	753.00	750.00	2	5,876	0.03%
2023/04/11	0.4	758.00	0	758.00	756.00	0.4	5,831	0.01%
2023/04/10	1	741.01	0	0.00	742.00	1	5,902	0.02%
2023/04/07	1	746.00	0	0.00	749.00	1	5,839	0.02%
2023/04/06	6.1	760.04	0	0.00	753.00	6.1	5,791	0.11%
2023/03/31	0	0.00	3	786.67	787.00	-3	5,686	-0.05%
2023/03/30	1	778.99	3	777.67	778.00	-2	5,681	-0.04%
2023/03/28	1.1	769.89	0	0.00	766.00	1.1	5,757	0.02%
2023/03/24	0	0.00	0.1	788.00	790.00	-0.1	5,961	0.00%
2023/03/23	1	780.00	3	788.33	793.00	-2	6,115	-0.03%
2023/03/22	0	0.00	1	780.00	781.00	-1	6,119	-0.02%
2023/03/21	5	768.80	0	0.00	771.00	5	6,130	0.08%
2023/03/20	0	0.00	1	777.00	770.00	-1	6,125	-0.02%
2023/03/17	0	0.00	2	773.00	773.00	-2	6,110	-0.03%
2023/03/16	1	756.00	0	757.00	756.00	1	6,067	0.02%
2023/03/15	0	0.00	3	769.33	758.00	-3	6,057	-0.05%
2023/03/14	1	765.00	1	765.00	761.00	0	6,053	0.00%
2023/03/13	1	745.18	0.2	757.00	764.00	0.9	6,044	0.01%
2023/03/10	1	758.00	0	0.00	756.00	1	6,029	0.02%
2023/03/09	1	769.04	1	771.00	767.00	0	6,046	0.00%
2023/03/08	9	770.11	0	0.00	768.00	9	6,112	0.15%
2023/03/06	0	783.82	252	786.03	784.00	-252	6,062	-4.16%	大賣/鉅額交易
2023/03/03	6.1	777.59	0	0.00	775.00	6.1	6,033	0.10%
2023/03/02	1	780.00	0	779.00	775.00	1	6,049	0.02%
2023/03/01	1	771.00	6.2	779.23	791.00	-5.2	5,944	-0.09%
2023/02/24	1	723.00	0.1	748.00	723.00	1	5,788	0.02%
2023/02/23	0	738.00	4.1	743.08	745.00	-4.1	5,727	-0.07%
2023/02/22	0.1	720.00	0	0.00	713.00	0.1	5,693	0.00%
2023/02/21	0	727.00	1.1	729.08	725.00	-1.1	5,736	-0.02%
2023/02/20	0	0.00	2	730.00	726.00	-2	5,857	-0.03%
2023/02/17	0	0.00	5	720.00	723.00	-5	6,042	-0.08%
2023/02/16	5	715.60	0	0.00	711.00	5	6,143	0.08%
2023/02/15	2	710.50	1	711.00	710.00	1	6,321	0.02%
2023/02/14	2	733.51	0	0.00	732.00	2	6,331	0.03%
2023/02/13	1	729.00	0	0.00	731.00	1	6,477	0.02%
2023/02/09	0	0.00	1	749.00	749.00	-1	6,621	-0.02%
2023/02/08	0.1	744.00	4.2	744.90	744.00	-4.1	6,629	-0.06%
2023/02/07	0	720.00	0	0.00	717.00	0	6,606	0.00%
2023/02/06	1	734.06	2	738.50	731.00	-1	6,599	-0.01%
2023/02/03	1	749.00	302	750.93	751.00	-301	6,601	-4.56%	大賣/鉅額交易
2023/02/02	0	0.00	5.5	747.45	747.00	-5.5	6,768	-0.08%
2023/02/01	1	719.00	1	724.00	724.00	0	6,685	0.00%
2023/01/31	3.2	723.74	2	741.44	718.00	1.2	6,691	0.02%
2023/01/30	1.1	724.43	3	729.33	739.00	-2	6,619	-0.03%
2023/01/17	0	700.00	0	0.00	693.00	0	6,490	0.00%
2023/01/16	1	704.00	1	709.00	704.00	0	6,511	0.00%
2023/01/13	0	698.50	0	0.00	694.00	0	6,514	0.00%
2023/01/12	0	710.00	5	717.80	715.00	-5	6,545	-0.08%
2023/01/11	0	0.00	3	705.00	707.00	-3	6,540	-0.05%
2023/01/10	0	0.00	5	692.20	694.00	-5	6,535	-0.08%
2023/01/09	0.1	666.00	0.1	672.00	675.00	0	6,501	0.00%
2023/01/06	0	0.00	2	651.00	660.00	-2	6,538	-0.03%
2023/01/05	1.1	632.89	0	0.00	631.00	1.1	6,535	0.02%
2023/01/04	0.2	639.73	0.2	639.76	636.00	0	6,561	0.00%
2023/01/03	0	0.00	1	627.00	644.00	-1	6,650	-0.02%
2022/12/29	1	628.00	1	628.00	629.00	0	6,750	0.00%
2022/12/28	9.4	626.77	0.8	627.19	638.00	8.6	6,848	0.13%
2022/12/27	0	0.00	0.2	656.00	656.00	-0.2	6,776	0.00%
2022/12/26	0.2	653.00	0	0.00	651.00	0.2	6,798	0.00%
2022/12/23	0	0.00	0	660.00	660.00	0	6,869	0.00%
2022/12/21	2	651.50	1	659.00	654.00	1	7,014	0.01%
2022/12/20	1.1	654.96	1	657.00	646.00	0.1	7,009	0.00%
2022/12/19	1	656.15	0	0.00	656.00	1	6,997	0.01%
2022/12/16	4.2	657.23	0	0.00	660.00	4.2	6,957	0.06%
2022/12/15	7	688.14	0	0.00	681.00	7	6,838	0.10%
2022/12/13	1	719.00	1	714.00	709.00	0	6,656	0.00%
2022/12/12	2	711.50	1	715.00	712.00	1	6,633	0.02%
2022/12/09	0	0.00	1	727.00	729.00	-1	6,683	-0.01%
2022/12/08	0	706.00	1	708.00	705.00	-1	6,669	-0.01%
2022/12/07	0	0.00	0	726.00	716.00	0	6,703	0.00%
2022/12/06	0	729.00	1	735.00	725.00	-1	6,687	-0.01%
2022/12/05	0	745.00	2	750.00	739.00	-2	6,688	-0.03%
2022/12/02	0.1	741.00	46	740.52	739.00	-45.9	6,670	-0.69%
2022/12/01	5	747.39	7	746.29	741.00	-2	6,687	-0.03%
2022/11/30	0	0.00	2.1	735.94	733.00	-2.1	6,640	-0.03%
2022/11/29	0	0.00	2	706.53	713.00	-2	6,585	-0.03%
2022/11/28	2	707.04	1.2	710.00	703.00	0.8	6,658	0.01%
2022/11/25	1	730.00	1	731.94	727.00	0	6,686	0.00%
2022/11/24	1	729.98	4	724.04	728.00	-3	6,662	-0.05%
2022/11/23	1	712.99	0	0.00	705.00	1	6,614	0.02%
2022/11/22	2	710.50	2	713.50	713.00	0	6,640	0.00%
2022/11/21	1.1	714.97	5	718.78	720.00	-4	6,585	-0.06%
2022/11/18	3	728.00	37	731.70	722.00	-34	6,562	-0.52%
2022/11/17	1	727.00	32	729.72	725.00	-31	6,538	-0.47%
2022/11/16	1	731.81	4.3	730.14	729.00	-3.3	6,483	-0.05%
2022/11/15	2.1	724.92	38.1	721.62	722.00	-36	6,409	-0.56%
2022/11/14	2	695.50	7.5	704.40	697.00	-5.5	6,249	-0.09%
2022/11/11	4	696.48	27	692.37	700.00	-23	6,158	-0.37%
2022/11/10	1	654.00	24.2	656.10	660.00	-23.2	5,973	-0.39%
2022/11/09	2.7	641.85	30.3	647.06	650.00	-27.6	5,943	-0.46%
2022/11/08	4.3	621.72	6	622.33	620.00	-1.7	5,823	-0.03%
2022/11/07	2	608.50	11	616.18	620.00	-9	5,766	-0.16%
2022/11/04	3	589.33	1	599.00	597.00	2	5,782	0.03%
2022/11/03	1	594.00	0	0.00	600.00	1	5,814	0.02%
2022/11/02	4	600.75	3	602.67	599.00	1	5,796	0.02%
2022/11/01	9.3	598.25	1	599.00	599.00	8.3	5,769	0.14%
2022/10/31	2	599.00	8.2	592.88	590.00	-6.2	5,758	-0.11%
2022/10/28	2	571.50	0	0.00	565.00	2	5,543	0.04%
2022/10/27	0	0.00	2	589.00	589.00	-2	5,502	-0.04%
2022/10/26	0	0.00	1	580.00	579.00	-1	5,503	-0.02%
2022/10/25	3	574.00	0	568.00	563.00	3	5,501	0.05%
2022/10/24	1	591.00	3	591.67	588.00	-2	5,510	-0.04%
2022/10/21	1	572.00	2	572.50	567.00	-1	5,493	-0.02%
2022/10/20	2	563.00	1	560.00	570.00	1	5,520	0.02%
2022/10/19	0	0.00	4	583.25	577.00	-4	5,467	-0.07%
2022/10/18	4	581.75	4	588.25	588.00	0	5,468	0.00%
2022/10/17	3	569.00	3	576.67	578.00	0	5,498	0.00%
2022/10/14	1	560.00	5	576.20	585.00	-4	5,580	-0.07%
2022/10/13	0	0.00	20	544.00	544.00	-20	5,561	-0.36%
2022/10/12	2	551.00	1	549.02	549.00	1	5,527	0.02%
2022/10/11	3	555.33	2	561.00	553.00	1	5,544	0.02%
2022/10/07	3.1	568.33	1	568.00	566.00	2.1	5,540	0.04%
2022/10/06	5	592.80	1	588.00	587.00	4	5,531	0.07%
2022/10/05	3	597.71	5	600.60	599.00	-2	5,528	-0.04%
2022/10/04	3	567.33	2	566.50	573.00	1	5,491	0.02%
2022/09/30	8	536.75	1	543.00	551.00	7	5,600	0.12%
2022/09/29	4	542.00	1	550.00	543.00	3	5,648	0.05%
2022/09/28	23	553.26	3	554.33	545.00	20	5,643	0.35%
2022/09/27	1	567.99	0	0.00	568.00	1	5,673	0.02%
2022/09/26	13	569.54	3	569.00	569.00	10	5,749	0.17%
2022/09/23	13	582.24	5.1	583.87	580.00	8	5,832	0.14%
2022/09/22	407.1	592.34	1.1	593.90	591.00	406.1	5,925	6.85%	大買/鉅額交易
2022/09/21	1.1	605.00	1	608.00	605.00	0.1	6,057	0.00%
2022/09/20	1	606.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	1	606.00	1	609.00	604.00	0	6,370	0.00%
2022/09/16	2.1	605.00	0.3	606.00	600.00	1.9	6,541	0.03%
2022/09/15	0	0.00	1	617.00	616.00	-1	6,915	-0.01%
2022/09/14	302.1	613.46	2	608.50	615.00	300.1	7,098	4.23%	大買/鉅額交易
2022/09/13	26	625.27	0	0.00	626.00	26	7,118	0.37%
2022/09/12	1.1	632.19	6	635.83	627.00	-5	7,161	-0.07%
2022/09/08	1	618.00	1	621.00	623.00	0	7,293	0.00%
2022/09/07	4	613.49	2	614.00	619.00	2	7,319	0.03%
2022/09/05	1	616.00	5	628.20	631.00	-4	7,359	-0.05%
2022/09/02	10.1	629.47	2	627.50	620.00	8.1	7,407	0.11%
2022/09/01	4.1	649.87	0	0.00	648.00	4.1	7,329	0.06%
2022/08/31	0	0.00	1	660.00	667.00	-1	7,309	-0.01%
2022/08/30	5.1	653.90	0	0.00	657.00	5.1	7,411	0.07%
2022/08/29	1	655.02	0	0.00	653.00	1	7,427	0.01%
2022/08/26	1.1	685.66	2	683.00	678.00	-0.9	7,444	-0.01%
2022/08/25	0	673.00	0	0.00	670.00	0	7,460	0.00%
2022/08/23	1	678.00	1	671.00	676.00	0	7,601	0.00%
2022/08/22	4.1	676.72	0	0.00	672.00	4.1	7,628	0.05%
2022/08/19	2	696.00	0	0.00	693.00	2	7,590	0.03%
2022/08/18	1	697.00	1	695.00	702.00	0	7,581	0.00%
2022/08/17	0	703.00	1	709.00	703.00	-1	7,566	-0.01%
2022/08/16	1	709.01	5	712.40	706.00	-4	7,537	-0.05%
2022/08/15	1.1	693.45	37	703.51	706.00	-35.9	7,502	-0.48%
2022/08/12	0	0.00	2	682.50	684.00	-2	7,480	-0.03%
2022/08/11	3.1	670.30	1	667.00	670.00	2.1	7,486	0.03%
2022/08/10	5	673.80	0	0.00	668.00	5	7,426	0.07%
2022/08/09	4	697.49	2	694.00	694.00	2	7,387	0.03%
2022/08/08	1	711.00	1.8	709.89	709.00	-0.8	7,382	-0.01%
2022/08/05	0	0.00	10.1	710.02	717.00	-10.1	7,373	-0.14%
2022/08/04	2	685.50	0	0.00	684.00	2	7,325	0.03%
2022/08/03	1	684.00	4	685.25	686.00	-3	7,330	-0.04%
2022/08/02	2	674.02	4	683.00	683.00	-2	7,368	-0.03%
2022/07/29	1	685.00	0	0.00	683.00	1	7,306	0.01%
2022/07/28	0	0.00	2	680.50	682.00	-2	7,275	-0.03%
2022/07/26	1	678.03	1	681.00	681.00	0	7,285	0.00%
2022/07/25	0	694.00	0	0.00	688.00	0	7,307	0.00%
2022/07/22	1.1	712.95	1	705.00	705.00	0.1	7,416	0.00%
2022/07/21	0	0.00	3	698.70	716.00	-3	7,419	-0.04%
2022/07/20	0	0.00	1	680.08	671.00	-1	7,345	-0.01%
2022/07/18	2	658.50	3	666.33	661.00	-1	7,327	-0.01%
2022/07/13	1	636.00	1.2	637.17	634.00	-0.2	7,247	0.00%
2022/07/12	0.2	613.00	272	612.74	614.00	-271.8	7,202	-3.77%	大賣/鉅額交易
2022/07/11	1	639.00	5	652.00	637.00	-4	7,198	-0.06%
2022/07/08	3	649.33	1.1	654.76	651.00	2	7,217	0.03%
2022/07/07	2	622.50	17	629.82	636.00	-15	7,234	-0.21%
2022/07/06	3	611.29	3	608.00	605.00	0	7,219	0.00%
2022/07/05	21.1	601.23	1.1	615.18	615.00	20	7,194	0.28%
2022/07/04	0.1	609.00	20	609.00	611.00	-19.9	7,257	-0.27%
2022/07/01	7.1	622.12	0	0.00	612.00	7.1	7,312	0.10%
2022/06/30	3.1	652.68	2.1	653.33	651.00	1	7,366	0.01%
2022/06/29	0.1	661.00	3	655.00	661.00	-2.9	7,359	-0.04%
2022/06/28	753.1	652.51	1	646.09	651.00	752.1	7,274	10.34%	大買/鉅額交易
2022/06/27	1	683.00	0	0.00	678.00	1	7,189	0.01%
2022/06/24	17.6	685.47	3	686.67	670.00	14.6	7,235	0.20%
2022/06/23	408.9	711.37	386	704.09	689.00	22.9	7,038	0.32%	大買/大賣/
2022/06/22	4.1	836.84	98	822.02	807.00	-93.9	6,590	-1.42%
2022/06/21	1	849.00	45.1	857.82	868.00	-44.1	6,426	-0.69%
2022/06/20	4	842.00	6.3	837.94	840.00	-2.3	6,372	-0.04%
2022/06/17	1.1	838.34	3	845.00	831.00	-1.9	6,323	-0.03%
2022/06/15	0	0.00	1	884.00	884.00	-1	6,199	-0.02%
2022/06/14	1.1	869.73	1	868.01	880.00	0.1	6,271	0.00%
2022/06/13	3.1	896.82	0.2	893.00	887.00	2.9	6,289	0.05%
2022/06/10	2	931.00	4	923.50	930.00	-2	6,300	-0.03%
2022/06/09	0	929.00	0.2	930.00	924.00	-0.1	6,361	0.00%
2022/06/08	0	0.00	5.4	928.07	930.00	-5.4	6,356	-0.08%
2022/06/07	2.1	894.00	0	0.00	890.00	2.1	6,282	0.03%
2022/06/06	2	895.50	4	910.50	905.00	-2	6,289	-0.03%
2022/06/02	0	0.00	0.1	900.00	898.00	-0.1	6,316	0.00%
2022/06/01	1.6	905.63	8	905.00	905.00	-6.4	6,430	-0.10%
2022/05/31	0.2	883.22	2.2	895.40	905.00	-2.1	6,447	-0.03%
2022/05/30	0	875.00	5	868.40	878.00	-5	6,341	-0.08%
2022/05/27	0	0.00	2	848.98	851.00	-2	6,316	-0.03%
2022/05/26	0	836.00	0	0.00	833.00	0	6,351	0.00%
2022/05/25	0	0.00	1	827.00	843.00	-1	6,412	-0.02%
2022/05/24	0.1	841.00	0	0.00	830.00	0.1	6,489	0.00%
2022/05/23	1	850.00	0.1	849.55	843.00	0.9	6,499	0.01%
2022/05/20	0	0.00	1	848.01	846.00	-1	6,525	-0.02%
2022/05/19	1.1	837.24	1	838.00	845.00	0.1	6,518	0.00%
2022/05/17	0	0.00	1	842.00	841.00	-1	6,440	-0.02%
2022/05/16	2	834.00	0	0.00	825.00	2	6,422	0.03%
2022/05/13	0	0.00	1	837.00	843.00	-1	6,394	-0.02%
2022/05/12	1	831.85	2	823.50	820.00	-1	6,408	-0.01%
2022/05/11	0	822.00	0	823.00	829.00	0	6,423	0.00%
2022/05/10	9	804.00	1	815.96	820.00	8	6,503	0.12%
2022/05/09	2	817.99	1	820.00	813.00	1	6,538	0.02%
2022/05/06	1	808.00	1	815.00	834.00	0	6,633	0.00%
2022/05/05	0	0.00	1	848.00	841.00	-1	6,852	-0.01%
2022/05/04	1	829.00	0	828.00	829.00	1	6,852	0.01%
2022/05/03	3	811.34	1	813.00	820.00	2	6,867	0.03%
2022/04/29	0	834.00	0	0.00	830.00	0	6,813	0.00%
2022/04/28	1	822.23	4	830.25	828.00	-3	6,800	-0.04%
2022/04/27	78.2	805.41	3.9	808.33	808.00	74.3	6,680	1.11%
2022/04/26	11.1	828.20	1	833.00	833.00	10.1	6,617	0.15%
2022/04/25	2.5	832.36	0	0.00	837.00	2.5	6,582	0.04%
2022/04/22	1	850.98	0	0.00	854.00	1	6,574	0.02%
2022/04/21	2	868.00	0	0.00	868.00	2	6,571	0.03%
2022/04/20	3	849.67	10.2	848.35	856.00	-7.2	6,581	-0.11%
2022/04/19	1	856.00	0	0.00	838.00	1	6,539	0.02%
2022/04/18	3.1	830.86	1	840.00	833.00	2.1	6,509	0.03%
2022/04/15	0.3	838.08	0	0.00	832.00	0.3	6,561	0.00%
2022/04/14	2	861.57	0	0.00	861.00	2	6,580	0.03%
2022/04/13	2.1	866.92	2.2	873.34	880.00	-0.1	6,612	0.00%
2022/04/12	5	840.00	2	842.00	842.00	3	6,561	0.05%
2022/04/11	11.1	833.28	1	837.93	836.00	10.1	6,543	0.15%
2022/04/08	48.5	840.53	2	838.50	840.00	46.5	6,563	0.71%
2022/04/07	50.4	854.08	2	860.00	850.00	48.4	6,415	0.75%
2022/04/06	8	859.19	2	874.00	882.00	6	6,295	0.10%
2022/04/01	13.2	897.49	1	902.00	900.00	12.2	6,156	0.20%
2022/03/31	6	905.36	4	914.75	905.00	2	6,142	0.03%
2022/03/30	8.1	906.54	3	908.00	915.00	5.1	6,086	0.08%
2022/03/29	29.6	922.36	0	0.00	912.00	29.6	5,947	0.50%
2022/03/28	1.1	949.61	1	953.00	964.00	0.1	5,753	0.00%
2022/03/25	1.1	971.98	0	0.00	971.00	1.1	5,782	0.02%
2022/03/24	0	973.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	3.1	982.22	2	991.50	977.00	1.1	5,770	0.02%
2022/03/22	0	972.00	0.2	973.00	975.00	-0.2	5,765	0.00%
2022/03/21	0	982.00	0	980.00	978.00	0	5,750	0.00%
2022/03/18	2	959.51	2	967.00	969.00	0	5,753	0.00%
2022/03/17	3.2	962.33	3	959.70	968.00	0.2	5,699	0.00%
2022/03/16	14.1	902.59	2	907.00	907.00	12.1	5,592	0.22%
2022/03/15	26.1	908.43	1	905.00	904.00	25.1	5,508	0.46%
2022/03/14	4.3	953.34	1	944.00	944.00	3.3	5,475	0.06%
2022/03/11	3.4	975.31	1	983.00	963.00	2.4	5,435	0.04%
2022/03/10	1	993.00	1.1	994.19	995.00	-0.1	5,418	0.00%
2022/03/09	2	972.50	2	963.50	966.00	0	5,399	0.00%
2022/03/08	51.2	960.82	4	959.50	963.00	47.2	5,418	0.87%
2022/03/07	50.1	980.01	0	0.00	972.00	50.1	5,403	0.93%
2022/03/04	63	1043.80	0	0.00	1025.00	63	5,361	1.18%
2022/03/03	5	1070.00	0	0.00	1080.00	5	5,320	0.09%
2022/03/02	30	1079.17	0	0.00	1080.00	30	5,327	0.56%
2022/02/25	0	1090.00	1	1090.00	1085.00	-1	5,296	-0.02%
2022/02/24	85	1077.06	2	1080.00	1060.00	83	5,279	1.57%
2022/02/23	0	0.00	0.1	1120.00	1120.00	-0.1	5,229	0.00%
2022/02/22	6.1	1097.56	2	1107.50	1110.00	4.1	5,336	0.08%
2022/02/21	1	1125.00	2	1125.00	1130.00	-1	5,465	-0.02%
2022/02/18	1	1110.00	1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	1	1129.93	1	1130.00	1130.00	0	5,579	0.00%
2022/02/16	1	1120.00	2	1125.00	1130.00	-1	5,713	-0.02%
2022/02/15	0.2	1100.00	1	1095.00	1100.00	-0.8	5,736	-0.01%
2022/02/14	4	1105.00	1.1	1119.13	1105.00	2.9	5,745	0.05%
2022/02/11	0	0.00	1	1150.00	1150.00	-1	5,713	-0.02%
2022/02/10	1.5	1158.33	1	1150.30	1160.00	0.5	5,744	0.01%
2022/02/09	0	0.00	15	1111.67	1130.00	-15	5,775	-0.26%
2022/02/08	6	1102.50	1	1125.00	1095.00	5	5,700	0.09%
2022/02/07	5.1	1098.22	1	1120.00	1100.00	4.1	5,594	0.07%
2022/01/26	0	0.00	2	1082.50	1075.00	-2	5,331	-0.04%
2022/01/25	3	1075.11	1	1080.00	1085.00	2	5,295	0.04%
2022/01/24	1	1080.00	1	1080.00	1090.00	0	5,269	0.00%
2022/01/21	21	1068.81	2	1077.50	1070.00	19	5,274	0.36%
2022/01/20	2	1090.00	12	1086.25	1090.00	-10	5,240	-0.19%
2022/01/19	1	1095.00	2	1097.50	1100.00	-1	5,285	-0.02%
2022/01/18	1	1125.00	2	1137.50	1105.00	-1	5,311	-0.02%
2022/01/17	9	1115.00	1	1090.00	1115.00	8	5,315	0.15%
2022/01/14	7	1063.57	0	0.00	1065.00	7	5,299	0.13%
2022/01/13	2	1100.00	1	1095.00	1100.00	1	5,304	0.02%
2022/01/11	6	1075.00	0	0.00	1080.00	6	5,343	0.11%
2022/01/10	5	1085.00	0	0.00	1095.00	5	5,369	0.09%
2022/01/07	6	1105.83	1	1105.00	1100.00	5	5,353	0.09%
2022/01/06	12.1	1133.71	3	1135.00	1135.00	9.1	5,359	0.17%
2022/01/05	13	1172.69	1	1175.00	1175.00	12	5,315	0.23%
2022/01/04	35	1157.86	0	0.00	1165.00	35	5,303	0.66%
2022/01/03	3	1170.00	2	1150.00	1150.00	1	5,262	0.02%
2021/12/30	1.2	1185.83	0	0.00	1190.00	1.2	5,246	0.02%
2021/12/29	1	1180.00	5	1193.00	1185.00	-4	5,271	-0.08%
2021/12/28	2	1162.75	1	1170.00	1175.00	1	5,331	0.02%
2021/12/27	4	1148.75	4.1	1146.30	1145.00	-0.1	5,325	0.00%
2021/12/24	1	1115.05	0	0.00	1120.00	1	5,289	0.02%
2021/12/23	0	0.00	1	1095.00	1095.00	-1	5,333	-0.02%
2021/12/22	0	1082.50	1.1	1085.00	1085.00	-1.1	5,426	-0.02%
2021/12/21	0	0.00	2	1077.50	1090.00	-2	5,524	-0.04%
2021/12/20	3	1056.67	0	0.00	1055.00	3	5,628	0.05%
2021/12/17	0	0.00	0.1	1085.00	1075.00	-0.1	5,654	0.00%
2021/12/16	0	0.00	5	1089.00	1090.00	-5	5,672	-0.09%
2021/12/15	1	1050.00	0	0.00	1060.00	1	5,747	0.02%
2021/12/14	1	1055.00	0.1	1055.00	1070.00	0.9	5,818	0.02%
2021/12/13	0	0.00	0.1	1080.00	1075.00	-0.1	5,796	0.00%
2021/12/10	0	0.00	0	1070.00	1075.00	0	5,826	0.00%
2021/12/09	1	1080.00	1	1094.59	1085.00	0	5,911	0.00%
2021/12/08	0	1080.00	2	1097.50	1095.00	-2	5,919	-0.03%
2021/12/07	5	1063.00	3	1068.33	1065.00	2	5,877	0.03%
2021/12/06	1	1060.00	3	1073.33	1085.00	-2	5,880	-0.03%
2021/12/02	1.1	1046.85	2	1072.50	1080.00	-0.9	5,860	-0.02%
2021/12/01	1	1064.93	2	1057.53	1065.00	-1	5,877	-0.02%
2021/11/30	3	1030.00	2	1032.50	1010.00	1	5,869	0.02%
2021/11/29	0	0.00	1	1020.00	1030.00	-1	5,829	-0.02%
2021/11/25	0	1030.00	0	0.00	1035.00	0	5,973	0.00%
2021/11/24	4	1044.96	3	1040.00	1040.00	1	5,991	0.02%
2021/11/23	2	1067.50	1.6	1064.03	1055.00	0.5	6,013	0.01%
2021/11/22	2	1089.86	1	1100.00	1080.00	1	6,066	0.02%
2021/11/19	1	1085.00	1	1089.90	1090.00	0	6,050	0.00%
2021/11/18	2.1	1084.88	3.1	1068.87	1085.00	-1	5,931	-0.02%
2021/11/17	3	1040.00	1	1065.00	1030.00	2	5,811	0.03%
2021/11/16	1	1040.00	0	0.00	1035.00	1	5,789	0.02%
2021/11/15	11	1026.82	8.1	1025.59	1025.00	3	5,786	0.05%
2021/11/12	0	0.00	0.1	983.00	983.00	-0.1	5,702	0.00%
2021/11/10	0.1	960.00	0	0.00	958.00	0.1	5,712	0.00%
2021/11/09	1	992.00	1	998.00	978.00	0	5,731	0.00%
2021/11/08	0	0.00	5	968.00	980.00	-5	5,687	-0.09%
2021/11/05	0	0.00	2	939.50	940.00	-2	5,588	-0.04%
2021/11/03	2	930.50	1	938.00	932.00	1	5,605	0.02%
2021/11/01	2	920.00	4	925.25	922.00	-2	5,680	-0.04%
2021/10/29	9	919.22	4	915.75	913.00	5	5,733	0.09%
2021/10/28	7	935.86	6	934.17	936.00	1	5,692	0.02%
2021/10/27	5.1	948.84	12	949.92	942.00	-6.9	5,694	-0.12%
2021/10/26	7	948.57	52	945.77	946.00	-45	5,657	-0.80%
2021/10/25	0	0.00	46	936.37	938.00	-46	5,704	-0.81%
2021/10/22	2.5	921.40	18	919.45	926.00	-15.5	5,890	-0.26%
2021/10/21	0	0.00	36	915.75	913.00	-36	5,948	-0.61%
2021/10/20	2	907.50	13	906.77	901.00	-11	5,922	-0.19%
2021/10/19	0	894.00	10	896.20	898.00	-10	5,922	-0.17%
2021/10/18	2	870.00	5	873.00	867.00	-3	5,893	-0.05%
2021/10/15	1	850.00	0	0.00	857.00	1	5,876	0.02%
2021/10/14	26	846.92	0	0.00	840.00	26	5,826	0.45%
2021/10/13	44	870.09	2	873.00	862.00	42	5,799	0.72%
2021/10/12	7	889.14	1	900.00	887.00	6	5,805	0.10%
2021/10/08	1	919.00	102	918.37	910.00	-101	5,823	-1.73%	大賣/鉅額交易
2021/10/07	0	0.00	32	912.00	911.00	-32	5,809	-0.55%
2021/10/06	1	878.96	3	879.00	871.00	-2	5,818	-0.03%
2021/10/05	118	865.69	0	0.00	867.00	118	5,823	2.03%	大買/鉅額交易
2021/10/04	2	893.01	2	889.00	892.00	0	5,764	0.00%
2021/10/01	75	891.41	0	0.00	885.00	75	5,787	1.30%
2021/09/30	19	901.05	0	0.00	905.00	19	5,769	0.33%
2021/09/29	2	918.00	1	940.00	913.00	1	5,757	0.02%
2021/09/28	0	0.00	11	965.91	957.00	-11	5,742	-0.19%
2021/09/27	0	0.00	68	950.43	959.00	-68	5,698	-1.19%
2021/09/24	0	0.00	1	918.00	920.00	-1	5,614	-0.02%
2021/09/23	3	913.67	2	913.50	915.00	1	5,707	0.02%
2021/09/22	15	905.27	0	0.00	911.00	15	5,709	0.26%
2021/09/17	0	0.00	51	945.08	940.00	-51	5,634	-0.91%
2021/09/15	1	931.00	3	937.00	935.00	-2	5,608	-0.04%
2021/09/14	0	0.00	101	942.55	947.00	-101	5,671	-1.78%	大賣/鉅額交易
2021/09/13	0	0.00	10	928.50	927.00	-10	5,770	-0.17%
2021/09/10	0	922.00	28.1	921.96	925.00	-28.1	5,907	-0.48%
2021/09/09	7	901.43	0	0.00	901.00	7	5,926	0.12%
2021/09/08	0	0.00	1	904.00	912.00	-1	5,924	-0.02%
2021/09/06	9.1	900.44	0	0.00	896.00	9.1	5,959	0.15%
2021/09/03	2	918.50	0	0.00	919.00	2	5,922	0.03%
2021/09/02	0	0.00	37	937.16	933.00	-37	5,974	-0.62%
2021/09/01	0	0.00	11	921.36	927.00	-11	5,945	-0.19%
2021/08/31	0	901.00	0	0.00	901.00	0	5,851	0.00%
2021/08/30	0	910.00	1	910.00	912.00	-1	5,815	-0.02%
2021/08/27	0	896.00	1	894.00	896.00	-1	5,814	-0.02%
2021/08/26	5	882.80	2	883.50	888.00	3	5,801	0.05%
2021/08/25	1	912.00	1	914.00	911.00	0	5,763	0.00%
2021/08/24	1	911.00	0	0.00	909.00	1	5,818	0.02%
2021/08/23	0	908.00	4	908.75	911.00	-4	5,929	-0.07%
2021/08/20	0.1	879.00	0	0.00	873.00	0.1	5,968	0.00%
2021/08/19	27	888.11	0	0.00	888.00	27	6,030	0.45%
2021/08/18	1	868.00	2	901.50	912.00	-1	6,036	-0.02%
2021/08/17	18	883.50	0	0.00	880.00	18	6,081	0.30%
2021/08/16	2	901.00	0	0.00	901.00	2	6,099	0.03%
2021/08/13	0	0.00	1	911.00	910.00	-1	6,266	-0.02%
2021/08/12	2	905.02	0	0.00	904.00	2	6,367	0.03%
2021/08/11	0	916.00	0	0.00	910.00	0	6,505	0.00%
2021/08/10	2	921.00	0	0.00	922.00	2	6,700	0.03%
2021/08/09	3	921.33	1	925.00	921.00	2	6,930	0.03%
2021/08/06	1	936.03	0	0.00	936.00	1	7,054	0.01%
2021/08/05	0	0.00	5.1	960.74	961.00	-5.1	7,268	-0.07%
2021/08/04	0	0.00	15	950.00	950.00	-15	7,673	-0.20%
2021/08/02	0	0.00	2	930.50	934.00	-2	8,252	-0.02%
2021/07/30	2	918.48	0	0.00	910.00	2	8,341	0.02%
2021/07/29	0	0.00	1	926.00	933.00	-1	8,488	-0.01%
2021/07/28	102	901.88	0	0.00	890.00	102	8,566	1.19%	大買/鉅額交易
2021/07/27	0	0.00	51	940.25	938.00	-51	8,595	-0.59%
2021/07/26	1	924.00	0	0.00	923.00	1	8,877	0.01%
2021/07/23	0	0.00	22	929.00	933.00	-22	8,908	-0.25%
2021/07/21	47	911.57	0	0.00	912.00	47	9,049	0.52%
2021/07/20	12	917.83	2.1	922.90	920.00	9.9	9,156	0.11%
2021/07/19	34	920.09	0	0.00	919.00	34	9,287	0.37%
2021/07/16	0	0.00	30	956.00	957.00	-30	9,267	-0.32%
2021/07/15	2	948.00	6	946.67	951.00	-4	9,280	-0.04%
2021/07/14	2	932.50	1	927.00	930.00	1	9,319	0.01%
2021/07/13	2.1	930.42	1	932.00	926.00	1.1	9,339	0.01%
2021/07/12	0	935.00	0	0.00	935.00	0	9,329	0.00%
2021/07/08	0	0.00	3	922.00	920.00	-3	9,393	-0.03%
2021/07/07	30	919.33	1	922.00	917.00	29	9,453	0.31%
2021/07/06	0	0.00	2	932.00	922.00	-2	9,539	-0.02%
2021/07/05	1	963.00	0	0.00	957.00	1	9,531	0.01%
2021/07/02	2	958.50	2	959.00	957.00	0	9,541	0.00%
2021/07/01	6	957.33	0	0.00	955.00	6	9,556	0.06%
2021/06/30	0	962.00	0.1	962.00	962.00	-0.1	9,666	0.00%
2021/06/28	1	934.00	1	934.00	935.00	0	9,649	0.00%
2021/06/25	0	0.00	2	940.00	927.00	-2	9,792	-0.02%
2021/06/24	0	933.00	0	0.00	929.00	0	9,868	0.00%
2021/06/23	11	909.55	0	0.00	941.00	11	10,004	0.11%
2021/06/22	61	904.85	6	897.67	903.00	55	10,129	0.54%
2021/06/21	102	935.35	11	940.09	918.00	91	10,011	0.91%	大買/
2021/06/18	4	977.00	0	0.00	965.00	4	9,964	0.04%
2021/06/16	0	0.00	4	984.00	985.00	-4	10,009	-0.04%
2021/06/15	3	986.67	3	997.27	989.00	0	10,003	0.00%
2021/06/11	2	992.50	0	0.00	980.00	2	10,014	0.02%
2021/06/10	3	993.33	4	995.75	998.00	-1	10,027	-0.01%
2021/06/09	2	975.00	4	977.00	967.00	-2	9,991	-0.02%
2021/06/08	1	967.03	0	0.00	966.00	1	10,056	0.01%
2021/06/07	1	958.00	1	970.00	973.00	0	10,154	0.00%
2021/06/03	0	0.00	1	980.00	981.00	-1	10,310	-0.01%
2021/06/02	3	968.97	15	964.13	959.00	-12	10,390	-0.12%
2021/06/01	10	992.50	4	983.50	977.00	6	10,446	0.06%
2021/05/31	4	976.75	15	987.60	995.00	-11	10,530	-0.10%
2021/05/28	0	0.00	2	957.00	961.00	-2	10,516	-0.02%
2021/05/27	4	942.00	1	942.09	935.00	3	10,614	0.03%
2021/05/26	2	948.50	137	959.94	951.00	-135	10,714	-1.26%	大賣/鉅額交易
2021/05/25	4	958.25	3	964.67	952.00	1	10,736	0.01%
2021/05/24	1	947.99	1	945.00	943.00	0	10,717	0.00%
2021/05/21	6	956.17	5	965.60	955.00	1	10,746	0.01%
2021/05/20	1	942.00	2	942.00	930.00	-1	10,640	-0.01%
2021/05/19	1	963.00	1	965.00	943.00	0	10,583	0.00%
2021/05/18	5	977.00	2	958.71	994.00	3	10,480	0.03%
2021/05/17	19.1	886.98	4	918.25	914.00	15.1	10,407	0.14%
2021/05/14	3	897.33	3.2	904.94	895.00	-0.2	10,391	0.00%
2021/05/13	23	878.52	9	891.33	873.00	14	10,414	0.13%
2021/05/12	75	866.13	3	897.67	888.00	72	10,317	0.70%
2021/05/11	20	908.75	1	933.00	911.00	19	10,040	0.19%
2021/05/10	13	990.92	0	0.00	979.00	13	9,850	0.13%
2021/05/07	1	1045.00	1	1060.00	1060.00	0	9,827	0.00%
2021/05/06	2	1027.50	1	1055.00	1055.00	1	9,967	0.01%
2021/05/05	4	1041.09	1	1073.73	1005.00	3	9,906	0.03%
2021/05/04	4	1071.25	4.1	1064.63	1085.00	-0.1	9,843	0.00%
2021/05/03	7	1141.43	0.1	1115.00	1105.00	6.9	9,692	0.07%
2021/04/29	0	0.00	0	1185.00	1185.00	0	9,546	0.00%
2021/04/28	0	1080.00	0	1080.00	1080.00	0	9,736	0.00%
2021/04/27	2	1062.50	18.2	1072.47	1065.00	-16.2	9,769	-0.17%
2021/04/26	2	1050.00	2.1	1065.24	1070.00	-0.1	9,764	0.00%
2021/04/23	2	1005.00	5	1021.00	1035.00	-3	9,723	-0.03%
2021/04/22	1	993.00	0	0.00	984.00	1	9,703	0.01%
2021/04/21	1	985.00	1	997.00	988.00	0	9,793	0.00%
2021/04/20	0	0.00	4	986.00	998.00	-4	9,936	-0.04%
2021/04/19	2	969.00	0	0.00	963.00	2	9,945	0.02%
2021/04/16	2	971.00	1	983.00	975.00	1	10,002	0.01%
2021/04/15	3	961.00	14	967.57	985.00	-11	10,117	-0.11%
2021/04/14	2	947.50	0	0.00	965.00	2	10,142	0.02%
2021/04/13	7	973.85	0	0.00	961.00	7	10,151	0.07%
2021/04/12	1	972.78	3	1000.00	960.00	-2	10,145	-0.02%
2021/04/09	0	0.00	47	1021.49	999.00	-47	10,206	-0.46%
2021/04/08	0	0.00	44	1008.64	1020.00	-44	10,176	-0.43%
2021/04/07	1	990.00	17	1002.35	998.00	-16	10,136	-0.16%
2021/04/06	7	1000.43	12	998.67	995.00	-5	10,121	-0.05%
2021/04/01	5	975.31	5.1	968.56	961.00	0	10,094	0.00%
2021/03/31	2.1	971.76	5	971.80	969.00	-2.9	10,037	-0.03%
2021/03/30	1	954.00	4	963.00	971.00	-3	9,940	-0.03%
2021/03/29	3	954.33	8	959.50	941.00	-5	9,822	-0.05%
2021/03/26	6.1	942.36	3.1	942.03	943.00	3.1	9,770	0.03%
2021/03/25	0	0.00	5	924.00	949.00	-5	9,665	-0.05%
2021/03/24	0	0.00	5	890.00	894.00	-5	9,473	-0.05%
2021/03/23	4	888.45	0	0.00	870.00	4	9,459	0.04%
2021/03/22	6	881.17	1	878.00	881.00	5	9,423	0.05%
2021/03/19	1	888.00	2	888.50	885.00	-1	9,389	-0.01%
2021/03/18	1	916.00	1	909.00	903.00	0	9,326	0.00%
2021/03/17	3.1	913.47	3	905.00	908.00	0.1	9,374	0.00%
2021/03/16	0	0.00	0.1	919.00	919.00	-0.1	9,405	0.00%
2021/03/15	2	906.00	2	906.50	907.00	0	9,424	0.00%
2021/03/12	5	899.40	6	907.67	899.00	-1	9,477	-0.01%
2021/03/11	6	888.50	4	878.75	888.00	2	9,437	0.02%
2021/03/10	4	872.75	1	879.00	864.00	3	9,369	0.03%
2021/03/08	24	883.92	0	0.00	867.00	24	9,312	0.26%
2021/03/05	9	878.67	0	0.00	883.00	9	9,295	0.10%
2021/03/04	12	902.00	0	0.00	897.00	12	9,343	0.13%
2021/03/03	3	906.33	4	914.75	930.00	-1	9,196	-0.01%
2021/03/02	2	909.88	0	0.00	900.00	2	9,113	0.02%
2021/02/26	16	917.06	0	0.00	896.00	16	9,006	0.18%
2021/02/25	1	940.00	4	939.25	944.00	-3	8,849	-0.03%
2021/02/24	18	954.04	1.1	960.82	940.00	17	8,846	0.19%
2021/02/23	9	937.11	1	955.00	965.00	8	8,911	0.09%
2021/02/22	18	964.00	0	0.00	951.00	18	8,928	0.20%
2021/02/19	25	962.76	0	0.00	964.00	25	9,154	0.27%
2021/02/18	15	978.40	1	974.00	978.00	14	9,139	0.15%
2021/02/17	14.2	978.62	0	0.00	980.00	14.2	9,139	0.15%
2021/02/05	2.1	955.49	5	964.20	950.00	-3	9,019	-0.03%
2021/02/04	3	929.67	0.1	946.00	946.00	3	8,834	0.03%
2021/02/03	1.1	948.10	3.1	950.65	950.00	-2.1	8,748	-0.02%
2021/02/02	1	922.00	15	937.85	931.00	-14	8,668	-0.16%
2021/02/01	1	881.00	2.1	896.90	905.00	-1.1	8,536	-0.01%
2021/01/29	1	891.00	14	891.71	875.00	-13	8,433	-0.15%
2021/01/28	15	870.27	2	875.00	869.00	13	8,337	0.16%
2021/01/27	4	879.75	22	890.18	897.00	-18	8,198	-0.22%
2021/01/26	4.1	894.06	22	912.95	871.00	-18	8,153	-0.22%
2021/01/25	3	906.00	1	907.00	910.00	2	8,217	0.02%
2021/01/22	8	919.25	0	922.00	917.00	8	8,174	0.10%
2021/01/21	0	0.00	15.2	918.20	934.00	-15.2	7,980	-0.19%
2021/01/20	4.1	882.29	5	882.60	872.00	-0.9	7,790	-0.01%
2021/01/19	1	857.22	5.1	866.72	879.00	-4	7,707	-0.05%
2021/01/18	23	833.48	0	0.00	844.00	23	7,647	0.30%
2021/01/15	5	859.60	11	875.27	850.00	-6	7,581	-0.08%
2021/01/14	14	864.86	3	870.67	861.00	11	7,503	0.15%
2021/01/13	7.1	879.09	5	873.40	884.00	2.1	7,403	0.03%
2021/01/12	2	847.50	1.1	855.27	846.00	0.9	7,230	0.01%
2021/01/11	2	844.50	1.1	844.55	851.00	0.9	7,124	0.01%
2021/01/08	2	818.09	11	830.92	838.00	-9	7,075	-0.13%
2021/01/07	2	786.25	0.1	799.00	799.00	1.9	6,971	0.03%
2021/01/06	3	789.00	0	0.00	792.00	3	6,942	0.04%
2021/01/05	1	795.00	4.1	796.51	797.00	-3.1	6,919	-0.04%
2021/01/04	0	0.00	1	763.00	792.00	-1	7,122	-0.01%
2020/12/31	0	0.00	1.1	747.82	747.00	-1.1	7,147	-0.02%
2020/12/30	0	0.00	1.1	745.91	746.00	-1.1	7,365	-0.01%
2020/12/29	0	0.00	2	742.00	734.00	-2	7,338	-0.03%
2020/12/28	3	727.67	27	735.67	740.00	-24	7,345	-0.33%
2020/12/25	0	0.00	1.1	718.81	715.00	-1.1	7,269	-0.01%
2020/12/24	1	721.00	0	0.00	714.00	1	7,323	0.01%
2020/12/23	1	706.00	7	718.00	720.00	-6	7,396	-0.08%
2020/12/22	0	0.00	5	713.20	703.00	-5	7,438	-0.07%
2020/12/21	1	700.00	0.1	709.00	708.00	0.9	7,475	0.01%
2020/12/18	2	701.00	0	0.00	699.00	2	7,494	0.03%
2020/12/16	5	706.20	19	705.00	701.00	-14	7,575	-0.18%
2020/12/15	2	699.50	0	0.00	701.00	2	7,661	0.03%
2020/12/11	2	706.00	0	0.00	707.00	2	7,897	0.03%
2020/12/10	11	712.18	1	715.00	709.00	10	7,895	0.13%
2020/12/09	1	734.00	1.1	737.73	734.00	-0.1	7,911	0.00%
2020/12/08	1.1	713.81	3	720.33	730.00	-2	7,906	-0.02%
2020/12/07	1	696.00	1	702.00	704.00	0	7,861	0.00%
2020/12/04	0	0.00	3.5	699.57	705.00	-3.5	7,938	-0.04%
2020/12/03	4	701.75	2	705.00	700.00	2	7,959	0.03%
2020/12/02	0	0.00	2.5	704.78	712.00	-2.5	7,960	-0.03%
2020/12/01	2	703.00	1	702.00	697.00	1	8,051	0.01%
2020/11/30	5	706.40	1	707.00	704.00	4	8,134	0.05%
2020/11/26	0	0.00	0	730.00	730.00	0	8,349	0.00%
2020/11/25	3	734.00	1	725.00	724.00	2	8,574	0.02%
2020/11/24	0	0.00	0.1	742.00	742.00	-0.1	8,675	0.00%
2020/11/23	6	747.00	1.1	751.27	743.00	4.9	8,827	0.06%
2020/11/20	2	733.75	4	745.00	747.00	-2	8,889	-0.02%
2020/11/19	5	732.00	5.7	733.11	733.00	-0.7	8,864	-0.01%
2020/11/18	1	714.00	18.1	721.36	728.00	-17.1	8,965	-0.19%
2020/11/17	0	0.00	6	693.33	696.00	-6	8,975	-0.07%
2020/11/16	0	0.00	0.1	694.00	694.00	-0.1	9,437	0.00%
2020/11/13	0	0.00	0.1	679.00	675.00	-0.1	9,725	0.00%
2020/11/12	0	676.00	22	676.09	673.00	-22	10,351	-0.21%
2020/11/11	6	673.67	0	0.00	676.00	6	10,383	0.06%
2020/11/10	4.1	688.21	2	686.00	686.00	2.1	10,411	0.02%
2020/11/09	4	703.25	2.3	698.67	702.00	1.8	10,500	0.02%
2020/11/06	0	698.00	1	700.00	700.00	-1	10,576	-0.01%
2020/11/05	0.1	693.00	2	686.56	696.00	-1.9	10,619	-0.02%
2020/11/04	1	661.00	0	0.00	677.00	1	10,610	0.01%
2020/11/03	1	661.00	2	667.50	665.00	-1	10,699	-0.01%
2020/11/02	4	656.25	2	668.00	653.00	2	10,776	0.02%
2020/10/30	3	676.33	0	0.00	678.00	3	10,763	0.03%
2020/10/29	0	0.00	1	672.00	684.00	-1	10,976	-0.01%
2020/10/28	2	680.00	2	680.00	681.00	0	11,330	0.00%
2020/10/27	0	0.00	2	681.00	685.00	-2	11,469	-0.02%
2020/10/26	0	678.00	0	0.00	674.00	0	11,597	0.00%
2020/10/23	3.1	687.48	1	678.00	678.00	2.1	11,765	0.02%
2020/10/22	1	688.00	3	693.00	688.00	-2	12,285	-0.02%
2020/10/21	9	698.33	5	693.40	691.00	4	12,554	0.03%
2020/10/20	5	686.40	7.1	691.48	697.00	-2.1	12,874	-0.02%
2020/10/19	2	683.00	2	693.00	692.00	0	13,079	0.00%
2020/10/16	5	688.00	3	694.62	680.00	2	13,311	0.01%
2020/10/15	3	693.00	3	696.33	689.00	0	13,490	0.00%
2020/10/14	7	690.43	3	694.67	689.00	4	13,524	0.03%
2020/10/13	1	701.00	1	696.00	699.00	0	13,578	0.00%
2020/10/12	0	0.00	1	709.00	714.00	-1	13,570	-0.01%
2020/10/08	16	671.44	3	669.67	670.00	13	13,458	0.10%
2020/10/07	3	640.67	6	637.83	647.00	-3	13,352	-0.02%
2020/10/06	8.1	615.12	0	0.00	615.00	8.1	13,230	0.06%
2020/10/05	10.1	612.58	2	614.50	611.00	8.1	13,446	0.06%
2020/09/30	20.1	614.77	0	0.00	607.00	20.1	13,648	0.15%
2020/09/29	1	610.00	6	610.17	610.00	-5	13,911	-0.04%
2020/09/28	32.1	598.63	3.1	602.03	603.00	29	14,142	0.20%
2020/09/25	4	592.25	1	596.00	585.00	3	14,134	0.02%
2020/09/24	6.1	604.98	4	602.75	600.00	2.1	14,148	0.01%
2020/09/23	0.1	615.00	4	614.00	617.00	-3.9	14,104	-0.03%
2020/09/22	6.1	608.79	6	608.50	603.00	0.1	14,121	0.00%
2020/09/21	3.2	618.44	4	619.50	616.00	-0.9	14,152	-0.01%
2020/09/18	1.1	604.14	4	600.75	611.00	-3	14,216	-0.02%
2020/09/17	5	597.00	0	0.00	599.00	5	14,178	0.04%
2020/09/16	5	618.20	6	621.17	617.00	-1	14,226	-0.01%
2020/09/15	1	609.00	4	611.75	611.00	-3	14,345	-0.02%
2020/09/14	4	609.00	7	598.43	609.00	-3	14,584	-0.02%
2020/09/11	5	591.00	3	595.00	595.00	2	14,529	0.01%
2020/09/10	0	0.00	1	603.00	599.00	-1	14,506	-0.01%
2020/09/09	3	591.00	1	593.00	595.00	2	14,579	0.01%
2020/09/08	1	601.00	0	0.00	604.00	1	14,531	0.01%
2020/09/07	2	599.50	4	603.49	598.00	-2	14,617	-0.01%
2020/09/04	4	597.50	2	597.00	603.00	2	14,678	0.01%
2020/09/03	3	610.00	4	613.25	603.00	-1	14,559	-0.01%
2020/09/02	9	596.45	3	595.67	596.00	6	14,467	0.04%
2020/09/01	3	565.33	7	567.43	576.00	-4	14,314	-0.03%
2020/08/31	4	554.50	3	553.67	556.00	1	14,274	0.01%
2020/08/28	1	566.00	2	562.50	574.00	-1	14,125	-0.01%
2020/08/27	3	564.33	26	559.65	558.00	-23	14,063	-0.16%
2020/08/26	2.1	576.12	0	0.00	578.00	2.1	14,098	0.01%
2020/08/25	4	586.00	1.1	588.36	589.00	2.9	14,064	0.02%
2020/08/24	1	592.00	7	589.43	585.00	-6	14,058	-0.04%
2020/08/21	6.1	589.48	8	594.25	604.00	-2	13,992	-0.01%
2020/08/20	7	573.14	9	581.33	565.00	-2	13,769	-0.01%
2020/08/19	4.1	617.67	6	619.14	609.00	-2	13,312	-0.01%
2020/08/18	20.1	618.45	4	617.50	617.00	16.1	13,108	0.12%
2020/08/17	13	682.85	2	686.00	685.00	11	12,659	0.09%
2020/08/14	3	677.33	4	676.00	680.00	-1	12,709	-0.01%
2020/08/13	0	0.00	1	693.00	684.00	-1	12,854	-0.01%
2020/08/12	5.1	683.83	3	683.00	680.00	2.1	13,029	0.02%
2020/08/11	4	699.50	2	703.50	693.00	2	13,265	0.02%
2020/08/10	3	696.67	3	707.33	706.00	0	13,196	0.00%
2020/08/07	2	715.00	0	0.00	705.00	2	13,149	0.02%
2020/08/06	6	740.00	6	738.00	732.00	0	13,080	0.00%
2020/08/05	3.1	732.31	1.1	729.18	730.00	2	12,950	0.02%
2020/08/04	3	718.33	7	716.29	732.00	-4	12,842	-0.03%
2020/08/03	9	715.78	4	711.25	696.00	5	12,632	0.04%
2020/07/31	1	699.00	7.1	690.30	701.00	-6.1	12,338	-0.05%
2020/07/30	10	683.80	5	679.20	683.00	5	12,239	0.04%
2020/07/29	2	687.00	2	681.50	682.00	0	12,132	0.00%
2020/07/28	18	713.54	10	708.50	680.00	8	12,087	0.07%
2020/07/27	6.1	714.07	8.1	712.07	728.00	-2	11,849	-0.02%
2020/07/24	5	689.40	1.1	677.91	675.00	3.9	12,020	0.03%
2020/07/23	4	673.00	2.2	673.45	677.00	1.8	11,790	0.02%
2020/07/22	11	664.73	2.5	661.57	664.00	8.5	11,722	0.07%
2020/07/21	2	639.00	4.3	628.38	637.00	-2.3	11,526	-0.02%
2020/07/20	2	599.50	2	601.50	601.00	0	11,410	0.00%
2020/07/17	1	601.00	4	601.50	607.00	-3	11,461	-0.03%
2020/07/16	6	602.83	3	604.00	599.00	3	11,498	0.03%
2020/07/15	9	611.44	5	608.60	609.00	4	11,468	0.03%
2020/07/14	2.1	614.43	1.1	622.43	611.00	1	11,446	0.01%
2020/07/13	3	626.00	11.1	632.06	629.00	-8.1	11,402	-0.07%
2020/07/10	12.1	628.40	4	633.00	616.00	8.1	11,372	0.07%
2020/07/09	5	654.00	2	655.50	651.00	3	11,313	0.03%
2020/07/08	3	647.33	3.6	659.78	661.00	-0.6	11,147	-0.01%
2020/07/07	4	617.00	0.2	617.00	618.00	3.8	10,896	0.04%
2020/07/06	1	587.00	1.3	585.92	589.00	-0.3	10,711	0.00%
2020/07/03	0.1	585.00	10.2	581.78	585.00	-10.1	10,705	-0.09%
2020/07/02	1	578.00	2	580.00	574.00	-1	10,704	-0.01%
2020/07/01	1	578.00	1	590.00	577.00	0	10,742	0.00%
2020/06/30	5	577.00	7	570.43	579.00	-2	10,725	-0.02%
2020/06/29	3.1	567.61	1	567.00	565.00	2.1	10,747	0.02%
2020/06/24	3	570.00	1.2	580.83	580.00	1.8	10,726	0.02%
2020/06/23	2	572.50	10	580.30	574.00	-8	10,795	-0.07%
2020/06/22	2	570.50	9.1	569.51	576.00	-7.1	10,730	-0.07%
2020/06/19	13	542.23	8	534.88	546.00	5	10,772	0.05%
2020/06/18	2	511.00	6	513.00	513.00	-4	10,633	-0.04%
2020/06/17	0	0.00	1	508.00	510.00	-1	10,881	-0.01%
2020/06/16	1	501.00	13	500.96	510.00	-12	11,062	-0.11%
2020/06/15	1	503.00	70	501.29	492.50	-69	11,296	-0.61%
2020/06/12	1	478.00	2	473.00	492.50	-1	11,410	-0.01%
2020/06/11	0	496.00	1	508.00	496.50	-1	11,450	-0.01%
2020/06/09	0	0.00	2	491.50	497.50	-2	11,757	-0.02%
2020/06/08	4	498.13	4	498.00	494.50	0	11,945	0.00%
2020/06/05	1	494.00	0	0.00	494.00	1	11,941	0.01%
2020/06/03	14	489.00	0	0.00	490.00	14	12,054	0.12%
2020/06/02	1	483.50	2	483.50	485.00	-1	12,020	-0.01%
2020/06/01	1	460.50	0	0.00	461.50	1	11,915	0.01%
2020/05/29	1	460.50	0	0.00	463.00	1	11,951	0.01%
2020/05/28	1	460.00	2	458.50	460.00	-1	11,959	-0.01%
2020/05/27	0	0.00	2	462.00	464.50	-2	11,968	-0.02%
2020/05/26	1	460.00	0	0.00	460.00	1	12,078	0.01%
2020/05/25	1	454.00	3	453.83	460.00	-2	12,147	-0.02%
2020/05/22	3	448.67	2.1	450.76	442.00	0.9	12,130	0.01%
2020/05/21	1	467.50	2	466.75	464.50	-1	12,091	-0.01%
2020/05/20	1.1	473.36	3	473.83	470.00	-1.9	12,071	-0.02%
2020/05/19	1	460.00	13	461.88	462.00	-12	11,901	-0.10%
2020/05/18	3	443.67	21.1	443.92	440.50	-18.1	11,685	-0.15%
2020/05/15	0	0.00	2	414.00	411.00	-2	11,390	-0.02%
2020/05/13	0	0.00	2	416.00	420.00	-2	11,461	-0.02%
2020/05/12	1	406.50	0	0.00	407.00	1	11,544	0.01%
2020/05/11	2	407.00	0	0.00	410.00	2	11,685	0.02%
2020/05/07	0	0.00	2	413.50	411.00	-2	11,832	-0.02%
2020/05/06	1	407.50	2	407.50	408.00	-1	11,867	-0.01%
2020/05/05	2	399.50	0	0.00	401.50	2	11,894	0.02%
2020/05/04	12	400.71	1	404.00	399.50	11	12,042	0.09%
2020/04/30	0	0.00	29.1	411.28	415.00	-29.1	12,003	-0.24%
2020/04/29	0	0.00	12	394.38	398.00	-12	11,815	-0.10%
2020/04/28	2	364.00	3	370.50	375.00	-1	11,461	-0.01%
2020/04/27	0	0.00	6	366.42	372.00	-6	11,656	-0.05%
2020/04/24	0	0.00	1	352.00	348.50	-1	11,531	-0.01%
2020/04/23	2	346.50	4	348.25	351.00	-2	11,572	-0.02%
2020/04/22	2	344.00	0	0.00	346.00	2	11,643	0.02%
2020/04/21	1	364.00	0	0.00	353.50	1	11,874	0.01%
2020/04/20	0	0.00	1	370.50	370.00	-1	12,011	-0.01%
2020/04/17	4	368.75	403	370.44	368.00	-399	12,089	-3.30%	大賣/鉅額交易
2020/04/16	1	361.00	0	0.00	361.50	1	11,995	0.01%
2020/04/14	2	362.50	9	362.50	365.50	-7	12,021	-0.06%
2020/04/13	1	354.00	1	353.00	351.50	0	11,992	0.00%
2020/04/09	0	0.00	1	354.00	351.50	-1	12,109	-0.01%
2020/04/07	0	0.00	2	347.50	347.00	-2	12,056	-0.02%
2020/04/06	1	341.00	0	0.00	341.00	1	11,960	0.01%
2020/04/01	0	0.00	2	331.00	334.00	-2	11,892	-0.02%
2020/03/31	3	329.50	4	336.50	327.50	-1	11,880	-0.01%
2020/03/30	2	329.50	2	336.50	336.50	0	11,749	0.00%
2020/03/27	6	343.92	4	344.75	340.00	2	11,622	0.02%
2020/03/26	0	0.00	1	340.00	343.50	-1	11,460	-0.01%
2020/03/25	3	346.43	0	0.00	334.50	3	11,502	0.03%
2020/03/24	2	334.50	1	332.00	330.00	1	11,314	0.01%
2020/03/23	30	298.67	2	305.00	308.00	28	11,286	0.25%
2020/03/20	83	300.69	5	300.60	301.00	78	11,228	0.69%
2020/03/19	54	281.09	2	292.00	274.00	52	11,118	0.47%
2020/03/18	97	319.66	0	0.00	301.50	97	10,839	0.89%
2020/03/17	33	308.86	4	316.00	315.50	29	10,712	0.27%
2020/03/16	64	332.62	5	335.90	320.00	59	10,537	0.56%
2020/03/13	15	311.50	7	324.29	341.00	8	10,390	0.08%
2020/03/12	53	345.17	3	350.50	336.00	50	10,118	0.49%
2020/03/11	10	363.00	0	0.00	363.00	10	9,884	0.10%
2020/03/10	0	373.50	0	0.00	373.50	0	9,823	0.00%
2020/03/09	1	362.50	0	0.00	366.50	1	9,727	0.01%
2020/03/06	0	0.00	1	379.50	378.50	-1	9,658	-0.01%
2020/03/05	0	0.00	2	381.50	385.00	-2	9,648	-0.02%
2020/03/04	2	366.00	1	372.00	370.50	1	9,661	0.01%
2020/03/03	0	0.00	5	373.20	372.00	-5	9,644	-0.05%
2020/03/02	0	0.00	16	357.66	363.00	-16	9,576	-0.17%
2020/02/27	8	367.75	6	365.25	360.00	2	9,569	0.02%
2020/02/26	2	375.50	1	377.00	375.00	1	9,475	0.01%
2020/02/24	4	378.13	9	381.17	377.00	-5	9,441	-0.05%
2020/02/21	3	388.50	0	0.00	388.00	3	9,324	0.03%
2020/02/20	0	0.00	1	394.00	394.00	-1	9,257	-0.01%
2020/02/19	6	391.08	4	393.00	388.50	2	9,184	0.02%
2020/02/18	2	392.50	2	394.00	392.00	0	9,196	0.00%
2020/02/17	5	397.80	0	0.00	398.00	5	9,152	0.05%
2020/02/14	0	0.00	8	406.75	405.50	-8	9,082	-0.09%
2020/02/13	8	409.38	0	0.00	408.50	8	9,018	0.09%
2020/02/12	0	0.00	6	400.08	401.50	-6	8,901	-0.07%
2020/02/11	8	384.19	6	387.67	390.00	2	8,895	0.02%
2020/02/10	3	382.00	2	385.25	380.00	1	8,905	0.01%
2020/02/07	4.1	379.54	5	382.20	381.00	-0.9	8,950	-0.01%
2020/02/06	5	383.60	9	383.94	382.00	-4	8,979	-0.04%
2020/02/05	4	384.75	1	388.00	381.00	3	8,947	0.03%
2020/02/04	2	386.25	1	393.50	390.50	1	8,844	0.01%
2020/02/03	63.1	380.01	3	378.33	382.00	60.1	9,087	0.66%
2020/01/31	6	387.50	1	390.01	388.00	5	9,100	0.05%
2020/01/30	3	389.33	5	388.90	383.50	-2	9,154	-0.02%
2020/01/20	2	418.75	1	420.50	419.00	1	8,903	0.01%
2020/01/17	2	421.00	0	0.00	420.50	2	8,946	0.02%
2020/01/16	1	422.00	4	419.00	421.00	-3	9,016	-0.03%
2020/01/15	4	412.38	15	411.87	416.00	-11	8,866	-0.12%
2020/01/14	8	418.00	0	0.00	416.00	8	8,518	0.09%
2020/01/13	7	426.50	2	427.50	422.00	5	8,270	0.06%
2020/01/10	2	431.25	2	430.50	432.00	0	8,199	0.00%
2020/01/09	1	434.00	0	0.00	437.00	1	8,219	0.01%
2020/01/08	0	0.00	4	430.00	430.50	-4	8,306	-0.05%
2020/01/07	3	425.17	8	425.50	426.00	-5	8,311	-0.06%
2020/01/06	1	425.50	2	428.50	424.00	-1	8,361	-0.01%
2020/01/03	6	434.25	3	433.67	434.50	3	8,361	0.04%
2020/01/02	1	441.50	0	0.00	441.50	1	8,240	0.01%
2019/12/31	3	442.83	2	443.75	443.50	1	8,221	0.01%
2019/12/30	1	445.50	0	0.00	446.50	1	8,253	0.01%
2019/12/27	2	449.75	0	0.00	446.50	2	8,354	0.02%
2019/12/26	0	0.00	6	452.25	449.00	-6	8,350	-0.07%
2019/12/25	0	0.00	5	449.80	452.00	-5	8,376	-0.06%
2019/12/20	1	443.50	0	0.00	446.00	1	8,656	0.01%
2019/12/19	4	453.00	1	453.50	454.50	3	8,489	0.04%
2019/12/18	2	457.25	0	0.00	456.50	2	8,415	0.02%
2019/12/17	3	455.83	0	0.00	460.50	3	8,371	0.04%
2019/12/16	0	0.00	3	437.83	442.00	-3	8,218	-0.04%
2019/12/13	0	0.00	5	433.00	432.50	-5	8,167	-0.06%
2019/12/12	5.1	428.08	1	430.00	427.50	4.1	8,163	0.05%
2019/12/11	0	0.00	1	426.50	429.00	-1	8,239	-0.01%
2019/12/09	0	0.00	6	424.08	426.50	-6	8,406	-0.07%
2019/12/06	6	417.75	0	0.00	415.00	6	8,435	0.07%
2019/12/05	2	422.00	0	0.00	420.00	2	8,675	0.02%
2019/12/04	0	0.00	1	422.00	424.50	-1	8,807	-0.01%
2019/12/02	1	417.50	2	422.50	416.50	-1	8,763	-0.01%
2019/11/29	9	424.67	0	0.00	421.50	9	8,725	0.10%
2019/11/28	1	431.50	1	432.00	431.50	0	8,621	0.00%
2019/11/27	6	423.42	0	0.00	422.50	6	8,630	0.07%
2019/11/26	5	420.79	0	0.00	420.00	5	8,671	0.06%
2019/11/25	1	419.50	5	420.50	418.50	-4	8,836	-0.05%
2019/11/22	2	406.00	0.1	410.00	411.00	1.9	8,819	0.02%
2019/11/21	5	405.40	0	0.00	407.00	5	8,782	0.06%
2019/11/20	1	413.00	1	417.50	414.50	0	8,700	0.00%
2019/11/19	0	0.00	2	420.00	421.00	-2	8,742	-0.02%
2019/11/18	1	418.00	1	418.00	419.50	0	8,859	0.00%
2019/11/15	1	419.50	1	420.00	422.00	0	9,020	0.00%
2019/11/14	1	410.00	0	0.00	410.50	1	9,367	0.01%
2019/11/12	0	0.00	1	412.00	410.00	-1	9,420	-0.01%
2019/11/11	1	404.00	3	407.83	403.50	-2	9,399	-0.02%
2019/11/08	2	417.00	1	414.00	414.00	1	9,324	0.01%
2019/11/07	8	426.88	0	0.00	425.00	8	9,240	0.09%
2019/11/06	0	0.00	3	433.00	434.00	-3	9,160	-0.03%
2019/11/05	12	422.63	2	419.25	425.00	10	9,161	0.11%
2019/11/01	1	405.00	5	408.00	405.00	-4	9,151	-0.04%
2019/10/31	4	404.50	2.1	406.24	408.00	1.9	9,210	0.02%
2019/10/30	4	398.13	0	0.00	396.50	4	9,218	0.04%
2019/10/29	0	0.00	1	393.00	393.00	-1	9,328	-0.01%
2019/10/28	0	0.00	1	385.00	387.00	-1	9,387	-0.01%
2019/10/25	3	381.17	0	0.00	379.00	3	9,418	0.03%
2019/10/24	2	379.00	5	380.10	381.50	-3	9,356	-0.03%
2019/10/23	1	370.00	1	371.50	372.00	0	9,235	0.00%
2019/10/17	0	0.00	2.1	368.86	371.00	-2.1	9,416	-0.02%
2019/10/16	2.1	362.50	1	362.50	360.00	1.1	9,428	0.01%
2019/10/15	1.1	368.91	3	367.83	367.00	-1.9	9,338	-0.02%
2019/10/14	2	371.75	0	0.00	370.50	2	9,256	0.02%
2019/10/08	1	384.00	2.1	385.19	384.50	-1.1	9,011	-0.01%
2019/10/07	3	384.50	2	384.00	384.00	1	9,038	0.01%
2019/10/04	2	384.75	0.1	385.50	385.50	1.9	9,026	0.02%
2019/10/03	2	368.25	4	374.50	379.50	-2	8,961	-0.02%
2019/10/01	0	0.00	1	375.00	376.50	-1	8,953	-0.01%
2019/09/27	1	376.50	2	369.50	369.00	-1	8,898	-0.01%
2019/09/26	6	379.33	0	0.00	376.00	6	8,893	0.07%
2019/09/25	4	381.25	3	384.50	380.00	1	8,885	0.01%
2019/09/23	4	386.50	2	390.50	388.00	2	8,877	0.02%
2019/09/20	3	383.00	0	0.00	386.50	3	8,889	0.03%
2019/09/19	11	381.23	2	387.50	380.50	9	8,795	0.10%
2019/09/18	0	0.00	0.1	382.00	382.00	-0.1	8,723	0.00%
2019/09/17	4	383.13	30	385.30	383.00	-26	8,674	-0.30%
2019/09/16	0	0.00	7	380.21	382.00	-7	8,683	-0.08%
2019/09/12	5	375.30	5	379.70	375.00	0	8,578	0.00%
2019/09/11	1	373.50	0	0.00	374.50	1	8,551	0.01%
2019/09/10	2	378.25	1	378.00	378.00	1	8,538	0.01%
2019/09/06	0	0.00	6	373.25	374.50	-6	8,254	-0.07%
2019/09/05	0	0.00	0	366.00	367.50	0	8,141	0.00%
2019/09/03	1	365.50	1	364.00	364.00	0	8,185	0.00%
2019/08/30	5	369.90	0	0.00	367.50	5	8,259	0.06%
2019/08/29	3	363.67	2	364.00	365.50	1	8,242	0.01%
2019/08/28	6	363.00	9	365.06	366.00	-3	8,248	-0.04%
2019/08/27	5	346.00	5	344.50	345.50	0	8,117	0.00%
2019/08/26	2	342.50	1	340.00	343.00	1	8,242	0.01%
2019/08/23	2	346.25	2	350.50	342.50	0	8,339	0.00%
2019/08/21	5	354.00	1	347.00	347.00	4	8,294	0.05%
2019/08/20	4	349.13	32	351.52	351.00	-28	8,242	-0.34%
2019/08/19	0	0.00	9	336.78	353.00	-9	8,104	-0.11%
2019/08/16	1	317.00	1	323.00	322.00	0	7,760	0.00%
2019/08/14	4	320.13	1	319.00	319.50	3	7,697	0.04%
2019/08/12	0	0.00	8.1	321.80	323.00	-8.1	7,798	-0.10%
2019/08/08	1	315.50	1	318.50	316.50	0	7,745	0.00%
2019/08/07	0	0.00	5	317.90	318.00	-5	7,723	-0.06%
2019/08/06	0.1	310.00	2	308.00	309.00	-1.9	7,636	-0.02%
2019/08/05	2	311.00	0	0.00	312.00	2	7,601	0.03%
2019/08/02	2	310.50	0	0.00	316.00	2	7,563	0.03%
2019/08/01	2	315.50	3	320.17	314.00	-1	7,496	-0.01%
2019/07/31	5	314.50	0	0.00	314.50	5	7,239	0.07%
2019/07/30	0	0.00	7	324.21	325.50	-7	7,148	-0.10%
2019/07/29	0	0.00	4	317.38	319.00	-4	7,066	-0.06%
2019/07/26	0	0.00	4	313.88	313.50	-4	7,224	-0.06%
2019/07/25	0	0.00	3	311.00	313.00	-3	7,515	-0.04%
2019/07/24	4	311.50	0	0.00	308.00	4	7,568	0.05%
2019/07/23	1	314.50	5	314.10	314.50	-4	7,497	-0.05%
2019/07/22	0	0.00	2	308.00	308.50	-2	7,434	-0.03%
2019/07/19	1	303.00	2	303.75	304.50	-1	7,379	-0.01%
2019/07/18	2	306.25	0	0.00	302.00	2	7,321	0.03%
2019/07/17	4.1	311.00	2	310.00	310.00	2.1	7,243	0.03%
2019/07/16	2	313.50	1	317.00	314.00	1	7,183	0.01%
2019/07/15	4	314.50	0	0.00	314.50	4	7,154	0.06%
2019/07/12	1	320.00	0	0.00	318.00	1	7,250	0.01%
2019/07/09	1	314.00	0	0.00	313.50	1	7,593	0.01%
2019/07/05	0	0.00	1	320.00	321.00	-1	7,744	-0.01%
2019/07/04	1	319.00	0	0.00	319.00	1	7,840	0.01%
2019/07/03	2	323.25	3	323.50	317.50	-1	7,937	-0.01%
2019/07/02	0	0.00	4	317.75	319.00	-4	7,929	-0.05%
2019/07/01	5	315.00	0.1	314.50	314.00	4.9	7,911	0.06%
2019/06/27	5	313.50	8	313.56	313.00	-3	7,980	-0.04%
2019/06/26	0	0.00	2	311.75	310.50	-2	7,980	-0.03%
2019/06/25	5	310.80	0	0.00	311.50	5	8,002	0.06%
2019/06/24	0	0.00	1.1	313.06	315.50	-1.1	7,992	-0.01%
2019/06/21	1	310.00	0.1	312.00	313.50	0.9	7,978	0.01%
2019/06/19	1	312.00	0	0.00	308.50	1	8,057	0.01%
2019/06/18	0	0.00	1	307.00	308.50	-1	7,997	-0.01%
2019/06/17	2	301.75	0	0.00	300.50	2	7,940	0.03%
2019/06/13	3	309.33	2	314.68	309.50	1	7,915	0.01%
2019/06/12	1	309.00	0	0.00	309.50	1	7,874	0.01%
2019/06/11	5.1	310.35	3	309.17	308.00	2.1	7,882	0.03%
2019/06/10	1	316.00	4	314.63	316.00	-3	7,777	-0.04%
2019/06/06	3	307.67	15	309.93	307.00	-12	7,725	-0.16%
2019/06/05	1	318.50	0	0.00	313.00	1	7,680	0.01%
2019/06/04	1	317.00	0	0.00	311.00	1	7,651	0.01%
2019/06/03	0	0.00	0.1	313.00	314.00	-0.1	7,579	0.00%
2019/05/31	1	312.50	3	307.51	311.00	-2	7,512	-0.03%
2019/05/30	0	0.00	6.1	294.61	296.50	-6.1	7,348	-0.08%
2019/05/29	2	277.00	0	0.00	280.50	2	7,298	0.03%
2019/05/27	6	282.75	5	279.20	281.00	1	7,496	0.01%
2019/05/24	3	289.50	0	0.00	287.00	3	7,704	0.04%
2019/05/23	5	292.50	1.1	291.52	292.00	4	7,892	0.05%
2019/05/22	3	287.67	3	289.17	287.50	0	7,829	0.00%
2019/05/21	2	291.00	3	290.17	290.50	-1	7,894	-0.01%
2019/05/20	2	289.50	2	288.50	290.00	0	7,858	0.00%
2019/05/17	2	290.75	6	293.50	291.00	-4	7,829	-0.05%
2019/05/16	2	288.00	2.1	289.71	288.00	-0.1	7,753	0.00%
2019/05/15	3	291.17	1	288.50	290.00	2	7,722	0.03%
2019/05/14	13	286.88	3	282.33	289.00	10	7,717	0.13%
2019/05/13	4	294.13	4.2	293.14	286.50	-0.2	7,682	0.00%
2019/05/10	2	295.00	3	300.50	298.50	-1	7,872	-0.01%
2019/05/09	5	301.20	1	313.50	300.00	4	7,838	0.05%
2019/05/08	2	307.50	0	0.00	310.00	2	7,750	0.03%
2019/05/07	7.1	310.49	3	310.17	311.00	4.1	7,659	0.05%
2019/05/03	3	307.67	1	304.00	309.00	2	7,464	0.03%
2019/05/02	0	0.00	2	306.25	298.00	-2	7,205	-0.03%
2019/04/30	1	290.50	4	292.13	295.50	-3	6,913	-0.04%
2019/04/26	1	284.00	3	287.67	290.00	-2	6,884	-0.03%
2019/04/24	0	0.00	1	290.50	289.50	-1	6,880	-0.01%
2019/04/23	1	287.00	2	287.50	290.00	-1	6,891	-0.01%
2019/04/22	1	289.00	0	0.00	289.00	1	6,879	0.01%
2019/04/19	1	288.50	2	292.00	290.00	-1	6,860	-0.01%
2019/04/18	1	289.50	1	291.00	291.00	0	6,852	0.00%
2019/04/17	9.3	289.86	2	289.50	288.50	7.3	6,816	0.11%
2019/04/16	1	299.00	0	0.00	300.00	1	6,566	0.02%
2019/04/15	0.2	295.00	1	297.50	296.50	-0.8	6,549	-0.01%
2019/04/12	2	294.00	0	0.00	293.50	2	6,523	0.03%
2019/04/11	1.1	297.66	0	0.00	291.50	1.1	6,478	0.02%
2019/04/10	0	299.00	0	0.00	300.00	0	6,347	0.00%
2019/04/09	0	298.00	1	294.00	299.50	-1	6,197	-0.02%
2019/04/08	0	293.50	7	291.43	294.50	-7	6,082	-0.11%
2019/04/02	0.1	289.00	3	290.00	290.50	-3	5,872	-0.05%
2019/04/01	0	0.00	1	284.50	285.50	-1	5,738	-0.02%
2019/03/29	0	0.00	0.1	281.00	282.50	-0.1	5,638	0.00%
2019/03/26	0	0.00	120	280.15	281.00	-120	5,698	-2.11%	大賣/鉅額交易
2019/03/25	1	278.00	0	0.00	276.50	1	5,673	0.02%
2019/03/22	0	0.00	7	283.86	284.00	-7	5,618	-0.12%
2019/03/21	1	276.50	4	276.63	277.50	-3	5,456	-0.05%
2019/03/20	1	273.00	0	0.00	274.50	1	5,425	0.02%
2019/03/19	3	273.50	1	274.00	275.50	2	5,414	0.04%
2019/03/15	0	0.00	1	274.00	276.00	-1	5,344	-0.02%
2019/03/14	1	272.00	1	277.50	272.50	0	5,346	0.00%
2019/03/13	0	0.00	2	272.50	273.00	-2	5,402	-0.04%
2019/03/12	1	271.50	0	0.00	270.50	1	5,438	0.02%
2019/03/11	2	270.25	1	272.00	270.00	1	5,514	0.02%
2019/03/08	2.1	269.93	0	0.00	267.50	2.1	5,580	0.04%
2019/03/07	2	276.75	20	275.60	274.00	-18	5,564	-0.32%
2019/03/06	1	279.50	3	279.67	280.00	-2	5,571	-0.04%
2019/03/04	4	277.88	1.3	281.19	277.00	2.7	5,444	0.05%
2019/02/27	2	275.75	2.1	277.86	280.00	-0.1	5,375	0.00%
2019/02/26	12	283.33	2	277.75	276.50	10	5,245	0.19%
2019/02/25	1	278.00	9	280.50	282.50	-8	5,028	-0.16%
2019/02/22	0	0.00	7	261.79	264.00	-7	4,754	-0.15%
2019/02/21	0	0.00	2	258.75	259.00	-2	4,530	-0.04%
2019/02/20	0	0.00	23	254.89	255.50	-23	4,480	-0.51%
2019/02/15	4	252.38	0	0.00	252.00	4	4,475	0.09%
2019/02/14	3	255.67	2	256.00	255.50	1	4,475	0.02%
2019/02/12	1	257.00	0.1	256.50	257.50	0.9	4,487	0.02%
2019/02/11	0	0.00	11	253.14	259.50	-11	4,448	-0.25%
2019/01/30	3	243.17	160	243.28	243.00	-157	4,185	-3.75%	大賣/鉅額交易
2019/01/29	11	244.41	0	0.00	245.50	11	4,198	0.26%
2019/01/25	0	0.00	16	248.25	248.00	-16	4,258	-0.38%
2019/01/24	2	244.00	5	246.60	244.50	-3	4,309	-0.07%
2019/01/23	12	239.33	0	0.00	241.00	12	4,371	0.27%
2019/01/22	4	243.50	2	247.50	242.00	2	4,386	0.05%
2019/01/21	0	0.00	6	246.92	244.50	-6	4,429	-0.14%
2019/01/18	0	0.00	6	242.08	244.00	-6	4,495	-0.13%
2019/01/17	2	235.50	0	0.00	237.00	2	4,491	0.04%
2019/01/16	0	0.00	1	235.00	237.00	-1	4,540	-0.02%
2019/01/08	0	0.00	0.1	223.50	222.00	-0.1	4,416	0.00%
2019/01/02	4	223.25	0	0.00	220.50	4	4,644	0.09%
2018/12/25	0	0.00	1	219.50	221.00	-1	4,809	-0.02%
2018/12/24	0	0.00	2	224.00	225.00	-2	4,877	-0.04%
2018/12/22	0	223.50	1	222.50	223.00	-1	4,919	-0.02%
2018/12/21	2	224.00	0	0.00	223.50	2	5,001	0.04%
2018/12/20	1	228.50	0	0.00	225.00	1	4,975	0.02%
2018/12/19	1	233.00	0	0.00	236.00	1	4,876	0.02%
2018/12/13	2	233.50	1	236.50	237.50	1	4,959	0.02%
2018/12/11	0	229.00	0	0.00	228.00	0	4,951	0.00%
2018/12/06	10	237.25	0	0.00	229.50	10	4,944	0.20%
2018/12/05	16	245.38	0	0.00	244.50	16	4,887	0.33%
2018/12/04	1	246.00	5	250.20	252.00	-4	4,914	-0.08%
2018/12/03	0.1	244.50	3	245.83	245.50	-2.9	4,860	-0.06%
2018/11/30	0	0.00	4.1	234.78	237.50	-4.1	4,801	-0.09%
2018/11/29	2	233.50	0	0.00	231.50	2	4,746	0.04%
2018/11/28	0	0.00	1	231.50	236.50	-1	4,735	-0.02%
2018/11/27	1	227.50	5	231.30	232.00	-4	4,711	-0.08%
2018/11/26	0	0.00	3	228.67	228.00	-3	4,754	-0.06%
2018/11/20	0	0.00	1	224.50	225.00	-1	4,954	-0.02%
2018/11/16	10	224.35	1	221.00	220.00	9	4,986	0.18%
2018/11/15	2	230.76	65	231.65	231.50	-63	4,958	-1.27%
2018/11/12	0	0.00	35	234.50	234.50	-35	5,076	-0.69%
2018/11/08	9	236.61	0	0.00	235.00	9	5,176	0.17%
2018/11/07	0	0.00	51	235.00	235.00	-51	5,158	-0.99%
2018/11/06	1	233.00	4	233.63	230.00	-3	5,183	-0.06%
2018/11/05	1	225.50	5	228.80	230.00	-4	5,120	-0.08%
2018/11/02	2.1	228.19	2	227.50	227.50	0.1	5,105	0.00%
2018/11/01	2	219.00	8	224.00	223.50	-6	5,060	-0.12%
2018/10/31	0	0.00	6	219.08	227.50	-6	4,993	-0.12%
2018/10/30	151	207.79	3	208.84	207.00	148	4,864	3.04%	大買/鉅額交易
2018/10/29	3	205.00	6	205.58	208.00	-3	4,905	-0.06%
2018/10/26	22	204.70	1	202.50	202.00	21	4,943	0.42%
2018/10/25	0.1	210.00	0	0.00	210.00	0.1	5,072	0.00%
2018/10/24	2	211.00	1	215.00	214.00	1	5,195	0.02%
2018/10/23	3	214.83	2	216.50	214.00	1	5,206	0.02%
2018/10/22	2	222.00	0	0.00	221.50	2	5,281	0.04%
2018/10/19	110	221.26	0	0.00	222.50	110	5,355	2.05%	大買/鉅額交易
2018/10/18	0	0.00	53	224.75	225.00	-53	5,424	-0.98%
2018/10/17	1	224.50	80	225.17	224.50	-79	5,694	-1.39%
2018/10/16	0	0.00	71	223.99	222.00	-71	5,813	-1.22%
2018/10/15	0	0.00	1	222.00	221.00	-1	5,831	-0.02%
2018/10/12	1.2	219.50	0	0.00	220.00	1.2	5,773	0.02%
2018/10/11	113	208.15	11.1	208.71	210.50	101.9	5,739	1.78%	大買/鉅額交易
2018/10/09	50	229.73	4	229.50	228.50	46	5,530	0.83%
2018/10/08	44	233.68	0	0.00	233.50	44	5,491	0.80%
2018/10/05	2	237.25	3	236.00	234.50	-1	5,462	-0.02%
2018/10/04	0	0.00	1	243.50	242.00	-1	5,384	-0.02%
2018/10/03	1	241.50	3	244.83	246.00	-2	5,377	-0.04%
2018/10/02	1.1	243.73	0	0.00	245.00	1.1	5,411	0.02%
2018/10/01	1	250.00	1	250.00	250.00	0	5,441	0.00%
2018/09/28	0	0.00	3	245.17	246.50	-3	5,533	-0.05%
2018/09/27	1	240.50	0	0.00	241.50	1	5,601	0.02%
2018/09/26	1	243.50	0	0.00	241.50	1	5,614	0.02%
2018/09/25	1	243.50	0	0.00	243.50	1	5,627	0.02%
2018/09/21	2.1	242.31	0	0.00	243.00	2.1	5,686	0.04%
2018/09/20	4.1	240.73	2	239.50	238.00	2.1	5,698	0.04%
2018/09/19	5	246.60	0	0.00	245.00	5	5,683	0.09%
2018/09/18	1	244.50	0	0.00	244.50	1	5,730	0.02%
2018/09/17	1	243.00	0	245.50	243.50	1	5,861	0.02%
2018/09/13	0.2	243.50	0	0.00	242.00	0.2	5,876	0.00%
2018/09/12	0	0.00	1	245.50	244.00	-1	5,888	-0.02%
2018/09/11	1	243.50	0	0.00	244.00	1	5,927	0.02%
2018/09/10	2	241.25	0	0.00	242.50	2	5,924	0.03%
2018/09/07	43	248.86	0	0.00	248.00	43	5,902	0.73%
2018/09/06	1	255.50	2	256.00	255.00	-1	5,865	-0.02%
2018/09/05	0	0.00	1	254.50	254.00	-1	5,861	-0.02%
2018/09/04	0	0.00	1	251.50	253.50	-1	5,870	-0.02%
2018/09/03	0.2	250.00	0	0.00	249.50	0.2	5,898	0.00%
2018/08/31	3	251.17	2	252.00	251.50	1	5,920	0.02%
2018/08/30	1	256.00	2	257.75	256.00	-1	5,884	-0.02%
2018/08/29	5	254.50	2	255.75	256.00	3	5,905	0.05%
2018/08/28	4	251.63	4	253.88	252.00	0	5,883	0.00%
2018/08/27	1	246.50	0	0.00	247.50	1	5,858	0.02%
2018/08/24	4	250.00	1	248.00	250.00	3	5,861	0.05%
2018/08/23	0	0.00	1	250.50	253.00	-1	5,980	-0.02%
2018/08/22	1	245.00	0	0.00	247.50	1	5,978	0.02%
2018/08/21	3	245.83	1	246.00	245.50	2	5,876	0.03%
2018/08/17	2	246.50	0	0.00	247.00	2	5,874	0.03%
2018/08/16	9.1	248.96	1	252.00	247.50	8.1	5,817	0.14%
2018/08/14	2	265.25	0	0.00	265.00	2	5,795	0.03%
2018/08/13	1.1	265.00	1	268.00	263.50	0.1	5,803	0.00%
2018/08/09	0	275.50	0	0.00	275.00	0	5,921	0.00%
2018/08/07	2	274.50	1	277.00	275.50	1	5,911	0.02%
2018/08/03	0	0.00	2	272.25	274.00	-2	6,066	-0.03%
2018/08/02	2	272.23	2	271.50	269.00	0	6,040	0.00%
2018/08/01	0.1	275.00	8.1	269.01	275.00	-8	5,966	-0.13%
2018/07/31	2.1	253.86	0	0.00	254.00	2.1	5,781	0.04%
2018/07/30	4	260.88	4	263.13	260.00	0	5,675	0.00%
2018/07/27	3	266.00	4	268.63	267.50	-1	5,670	-0.02%
2018/07/25	5	257.50	1	259.50	262.50	4	5,789	0.07%
2018/07/24	14	258.93	2	256.00	255.00	12	5,831	0.21%
2018/07/23	1	271.50	0	0.00	271.50	1	5,656	0.02%
2018/07/20	3	281.33	0	0.00	280.00	3	5,694	0.05%
2018/07/19	1	283.00	0	0.00	284.00	1	5,743	0.02%
2018/07/18	7.1	286.01	0	0.00	281.00	7.1	5,858	0.12%
2018/07/17	10	287.00	0	0.00	285.50	10	5,905	0.17%
2018/07/16	1	283.00	0	0.00	282.50	1	6,005	0.02%
2018/07/13	1	285.50	2	284.75	285.00	-1	6,250	-0.02%
2018/07/12	1	283.00	1	283.00	283.00	0	6,621	0.00%
2018/07/11	1	274.00	14	276.71	276.00	-13	6,644	-0.20%
2018/07/10	0	0.00	2	276.75	280.00	-2	6,710	-0.03%
2018/07/09	5	276.40	0	0.00	272.50	5	6,708	0.07%
2018/07/06	3	286.33	3	284.00	285.00	0	6,683	0.00%
2018/07/05	10	284.70	13	286.04	281.50	-3	6,677	-0.04%
2018/07/04	2	299.00	5	300.00	298.00	-3	6,589	-0.05%
2018/07/03	7	305.86	2	306.50	304.50	5	6,641	0.08%
2018/07/02	13	302.54	4	307.13	305.00	9	6,707	0.13%
2018/06/29	1	300.00	0	0.00	300.00	1	6,663	0.02%
2018/06/28	8	297.00	0	0.00	297.00	8	6,615	0.12%
2018/06/27	4	298.00	23	298.63	296.50	-19	6,709	-0.28%
2018/06/26	20	297.20	31	298.19	296.50	-11	6,707	-0.16%
2018/06/22	0	0.00	2	310.00	310.50	-2	6,787	-0.03%
2018/06/20	1	310.00	10	310.50	310.00	-9	6,974	-0.13%
2018/06/19	1	312.50	0	0.00	312.00	1	6,973	0.01%
2018/06/15	1	318.00	0	0.00	315.00	1	7,109	0.01%
2018/06/12	1	324.00	0	0.00	324.00	1	7,670	0.01%
2018/06/11	0	0.00	3	332.83	332.50	-3	7,748	-0.04%
2018/06/07	0	0.00	2	330.75	331.00	-2	7,856	-0.03%
2018/06/06	0	0.00	1	332.50	331.00	-1	8,004	-0.01%
2018/06/05	2	326.50	0	0.00	325.00	2	8,028	0.02%
2018/06/04	1	328.50	4	326.88	329.50	-3	8,154	-0.04%
2018/06/01	2	316.00	1	317.50	319.00	1	8,177	0.01%
2018/05/31	2	310.50	0	0.00	311.50	2	8,249	0.02%
2018/05/29	2	316.50	0	0.00	315.00	2	8,296	0.02%
2018/05/28	1	319.00	0	0.00	318.50	1	8,412	0.01%
2018/05/25	3	323.67	7	323.29	324.00	-4	8,472	-0.05%
2018/05/24	2	320.25	1	321.50	322.00	1	8,449	0.01%
2018/05/22	0	0.00	3	318.33	320.50	-3	8,492	-0.04%
2018/05/18	14	312.57	9	308.67	313.00	5	8,607	0.06%
2018/05/17	12	310.92	10	308.15	310.00	2	8,659	0.02%
2018/05/16	3	320.00	1	320.00	319.00	2	8,591	0.02%
2018/05/15	2	319.50	3	319.50	319.00	-1	8,657	-0.01%
2018/05/14	1	319.50	1	321.00	320.00	0	8,779	0.00%
2018/05/11	2	322.00	0	0.00	319.50	2	8,782	0.02%
2018/05/10	0	0.00	3	330.00	329.50	-3	8,681	-0.03%
2018/05/09	0	0.00	1	328.00	328.00	-1	8,819	-0.01%
2018/05/08	1	324.50	8	324.69	325.00	-7	8,867	-0.08%
2018/05/07	12	319.21	0	0.00	318.50	12	8,894	0.13%
2018/05/03	6	320.17	2	319.75	320.00	4	8,857	0.05%
2018/05/02	9	334.11	2	337.00	331.00	7	8,786	0.08%
2018/04/30	6	331.17	5	338.90	340.00	1	8,763	0.01%
2018/04/27	5	327.90	8	335.20	339.50	-3	8,754	-0.03%
2018/04/26	39	332.00	11	331.55	323.50	28	8,708	0.32%
2018/04/25	3	336.50	0	0.00	337.00	3	8,622	0.03%
2018/04/24	10	337.30	1	341.50	341.50	9	8,641	0.10%
2018/04/23	1	356.50	45	358.12	350.50	-44	8,560	-0.51%
2018/04/20	6	356.17	10	355.70	354.50	-4	8,487	-0.05%
2018/04/19	9	363.89	1	361.50	360.50	8	8,406	0.10%
2018/04/18	27	362.96	14	366.43	362.00	13	8,208	0.16%
2018/04/17	0	339.00	0	0.00	340.00	0	7,840	0.00%
2018/04/16	1	342.50	3.1	341.65	342.00	-2.1	7,853	-0.03%
2018/04/13	0	0.00	1.2	335.50	336.00	-1.2	7,811	-0.02%
2018/04/12	2	334.00	0	0.00	331.50	2	7,800	0.03%
2018/04/11	0	0.00	1	335.00	339.00	-1	7,785	-0.01%
2018/04/09	1	327.50	1	330.50	327.50	0	7,800	0.00%
2018/04/03	4	328.38	2	328.50	328.00	2	7,728	0.03%
2018/04/02	1	336.50	0	0.00	336.50	1	7,682	0.01%
2018/03/31	3	340.00	0	0.00	340.50	3	7,707	0.04%
2018/03/30	3	341.17	2	344.00	340.00	1	7,745	0.01%
2018/03/29	7.1	333.11	1	340.00	331.00	6.1	7,677	0.08%
2018/03/28	1	337.00	0	0.00	333.00	1	7,594	0.01%
2018/03/27	8	339.00	8	342.19	342.50	0	7,524	0.00%
2018/03/26	0	0.00	4	345.87	347.00	-4	7,360	-0.05%
2018/03/23	14	329.46	2	326.25	328.00	12	7,205	0.17%
2018/03/22	3	337.33	23	337.26	336.00	-20	7,199	-0.28%
2018/03/21	6	339.00	2	339.50	336.00	4	7,191	0.06%
2018/03/20	1	337.00	1.1	341.82	342.50	-0.1	7,183	0.00%
2018/03/19	2	336.00	4	338.50	334.00	-2	6,988	-0.03%
2018/03/16	2.3	318.52	3	320.67	317.00	-0.7	6,766	-0.01%
2018/03/15	0	0.00	2	316.75	318.00	-2	6,627	-0.03%
2018/03/13	0	0.00	2	319.50	319.00	-2	6,558	-0.03%
2018/03/12	1	318.00	7	318.79	317.00	-6	6,573	-0.09%
2018/03/08	0	0.00	1	309.50	309.50	-1	6,591	-0.02%
2018/03/06	1	298.00	2	301.00	301.00	-1	6,435	-0.02%
2018/03/05	1	299.00	0	0.00	295.00	1	6,484	0.02%
2018/03/01	1	296.50	0	0.00	299.50	1	6,373	0.02%
2018/02/27	2	305.00	1.1	303.73	301.00	0.9	6,282	0.01%
2018/02/22	0.2	302.00	0	0.00	302.00	0.2	6,240	0.00%
2018/02/12	0	0.00	22	288.00	285.00	-22	6,153	-0.36%
2018/02/09	1	271.50	1	281.00	283.00	0	6,175	0.00%
2018/02/07	0.1	285.00	1	291.50	284.50	-0.9	6,135	-0.01%
2018/02/06	2	283.75	2	283.00	286.50	0	6,142	0.00%
2018/02/05	1	298.52	0	0.00	299.00	1	6,066	0.02%
2018/02/02	1	303.00	1	304.00	304.50	0	6,234	0.00%
2018/02/01	0	0.00	2	309.50	307.00	-2	6,236	-0.03%
2018/01/31	3	300.67	2	301.25	299.00	1	6,091	0.02%
2018/01/29	1	310.00	1	314.00	308.00	0	6,198	0.00%
2018/01/26	1	301.00	1	302.50	308.00	0	6,271	0.00%
2018/01/25	0	306.50	0	0.00	305.50	0	6,267	0.00%
2018/01/24	23	311.11	0	0.00	307.50	23	6,343	0.36%
2018/01/23	0	0.00	8	320.50	318.00	-8	6,460	-0.12%
2018/01/22	5	314.00	0	0.00	319.00	5	6,420	0.08%
2018/01/19	8	315.94	0	0.00	319.00	8	6,536	0.12%
2018/01/18	0	0.00	6	315.83	319.50	-6	6,576	-0.09%
2018/01/17	3	306.50	0	0.00	306.50	3	6,629	0.05%
2018/01/15	0	0.00	1	313.00	313.00	-1	6,650	-0.02%
2018/01/11	4	303.75	0	0.00	306.00	4	6,746	0.06%
2018/01/10	1	307.50	6	307.67	309.50	-5	6,822	-0.07%
2018/01/09	0	0.00	3	303.17	304.00	-3	6,854	-0.04%
2018/01/08	4	299.13	3	303.50	298.00	1	7,070	0.01%
2018/01/05	6	300.42	0	0.00	300.00	6	7,418	0.08%
2018/01/04	1	298.50	5	303.40	307.00	-4	7,607	-0.05%
2018/01/03	0	0.00	2	300.25	300.50	-2	7,797	-0.03%
2018/01/02	2	290.50	0.1	295.00	291.50	1.9	7,843	0.02%