群聯 (8299)-日盛-頭份券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▼46
漲幅
-6.08%
成交量
4,583張
產業
上櫃半導體類股
1038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

群聯 (8299)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0.1	407.00	4.8	407.11	408.00	-4.7	1,723	-0.27%
2023/04/06	0	0.00	15	399.43	398.00	-15	1,659	-0.90%
2023/03/31	12.1	388.00	16	392.47	392.00	-3.9	1,613	-0.24%
2023/03/30	0.2	374.33	5	384.00	381.50	-4.9	1,510	-0.32%
2023/03/29	1	363.50	0	0.00	362.50	1	1,435	0.07%
2023/03/28	1	368.52	0	369.00	368.50	1	1,441	0.07%
2023/03/27	2	375.75	1	377.50	370.00	1	1,446	0.07%
2023/03/24	6.1	371.93	15.1	373.73	378.00	-9	1,434	-0.63%
2023/03/23	2	366.50	2.1	364.88	365.00	-0.1	1,383	-0.01%
2023/03/22	0	359.50	1	360.49	360.50	-1	1,383	-0.07%
2023/03/21	1	353.00	0	0.00	352.00	1	1,397	0.07%
2023/03/20	0	357.50	0	358.00	356.50	0	1,422	0.00%
2023/03/17	0.1	357.66	3	360.00	358.00	-2.9	1,435	-0.20%
2023/03/16	0	355.00	0	0.00	356.50	0	1,429	0.00%
2023/03/14	0	342.00	0	0.00	338.00	0	1,459	0.00%
2023/03/13	5.2	346.04	0	0.00	350.00	5.2	1,436	0.36%
2023/03/10	0.2	352.00	0	0.00	351.00	0.2	1,424	0.01%
2023/03/09	0	362.50	10	361.80	362.50	-10	1,424	-0.70%
2023/03/06	0.1	368.50	0	0.00	368.00	0.1	1,415	0.00%
2023/03/03	0	0.00	5	361.50	362.50	-5	1,411	-0.35%
2023/03/02	0	0.00	0.1	367.50	365.50	-0.1	1,422	-0.01%
2023/02/24	3.1	351.74	0	0.00	351.00	3.1	1,403	0.22%
2023/02/23	0	0.00	2.1	361.52	361.50	-2.1	1,406	-0.15%
2023/02/22	3.1	358.74	0	0.00	355.50	3.1	1,479	0.21%
2023/02/21	0.3	369.90	0	0.00	370.00	0.3	1,502	0.02%
2023/02/20	4	371.50	0	0.00	367.00	4	1,551	0.26%
2023/02/17	4	366.00	4	367.00	368.00	0	1,572	0.00%
2023/02/15	2	361.00	0.5	366.00	361.50	1.5	1,628	0.09%
2023/02/14	4	355.50	10	361.95	365.00	-6	1,636	-0.37%
2023/02/10	4	351.38	2	354.50	352.00	2	1,684	0.12%
2023/02/09	11	363.54	0	0.00	360.50	11	1,688	0.65%
2023/02/07	0	0.00	1	360.00	359.00	-1	1,692	-0.06%
2023/02/06	0	360.00	0	0.00	364.00	0	1,686	0.00%
2023/02/02	0.1	369.75	1	372.00	369.00	-0.9	1,682	-0.05%
2023/02/01	2	370.96	0	0.00	368.00	2	1,691	0.12%
2023/01/30	5	365.50	1	368.00	365.00	4	1,680	0.24%
2023/01/17	0	0.00	0	355.00	356.50	0	1,687	0.00%
2023/01/16	1	354.00	0	0.00	354.50	1	1,694	0.06%
2023/01/13	0	350.50	1.3	359.08	348.50	-1.3	1,699	-0.08%
2023/01/12	0	0.00	1	362.50	355.00	-1	1,700	-0.06%
2023/01/11	2	354.50	12	361.25	362.50	-10	1,712	-0.58%
2023/01/10	3	353.67	2	354.00	354.00	1	1,700	0.06%
2023/01/09	2.1	350.70	0	0.00	349.00	2.1	1,706	0.12%
2023/01/06	2	338.20	9	346.28	351.00	-7	1,732	-0.40%
2023/01/05	2	332.42	8.8	335.36	335.50	-6.7	1,724	-0.39%
2023/01/03	2	316.50	3	321.17	325.00	-1	1,823	-0.05%
2022/12/30	1	318.00	0	0.00	315.00	1	1,822	0.05%
2022/12/29	2	316.50	0	0.00	316.50	2	1,820	0.11%
2022/12/28	0	0.00	4	311.50	310.50	-4	1,851	-0.22%
2022/12/27	0	0.00	1	316.00	315.50	-1	1,863	-0.05%
2022/12/23	2	300.00	2	304.00	305.00	0	1,906	0.00%
2022/12/22	2	309.50	0	0.00	307.50	2	1,912	0.10%
2022/12/21	2	307.00	1	310.50	305.00	1	1,916	0.05%
2022/12/20	4	311.25	7	310.21	307.50	-3	1,916	-0.16%
2022/12/19	0	0.00	0	310.00	313.50	0	1,914	0.00%
2022/12/16	0	0.00	0	309.00	306.50	0	1,903	0.00%
2022/12/15	0	0.00	4	314.50	313.50	-4	1,912	-0.21%
2022/12/14	3	311.33	1	310.00	310.50	2	1,929	0.10%
2022/12/13	7	313.29	0	0.00	311.00	7	1,921	0.36%
2022/12/12	2	309.00	5	314.70	319.00	-3	1,898	-0.16%
2022/12/09	0	0.00	0	314.00	313.00	0	1,874	0.00%
2022/12/08	2	306.00	2	308.50	307.50	0	1,866	0.00%
2022/12/07	3.1	301.89	4	303.50	303.00	-1	1,862	-0.05%
2022/12/06	6.3	314.56	0	0.00	307.00	6.3	1,833	0.34%
2022/12/05	3	335.50	2	334.75	335.00	1	1,766	0.06%
2022/12/02	6	336.50	6	335.58	335.00	0	1,765	0.00%
2022/12/01	1	335.50	9	335.78	337.00	-8	1,767	-0.45%
2022/11/30	10.1	327.12	0	0.00	326.50	10.1	1,752	0.58%
2022/11/29	0.1	327.00	0.1	327.00	326.50	0	1,763	0.00%
2022/11/25	13	332.27	10	332.00	330.50	3	1,778	0.17%
2022/11/24	0	0.00	0	336.50	337.00	0	1,777	0.00%
2022/11/23	2.1	329.38	0	0.00	328.50	2.1	1,769	0.12%
2022/11/22	0	0.00	1	331.00	333.50	-1	1,770	-0.06%
2022/11/21	0.4	334.24	0	0.00	329.50	0.4	1,773	0.02%
2022/11/18	3	344.67	4.1	349.01	339.00	-1.1	1,749	-0.07%
2022/11/17	2.2	335.14	2	333.00	336.50	0.2	1,672	0.01%
2022/11/16	0.1	337.50	4	338.25	338.50	-4	1,640	-0.24%
2022/11/15	1	329.00	0	0.00	325.50	1	1,590	0.06%
2022/11/14	2.7	321.06	0	0.00	321.00	2.7	1,571	0.17%
2022/11/11	11	325.36	9	325.28	325.50	2	1,558	0.13%
2022/11/10	1.4	310.50	0	0.00	312.50	1.4	1,525	0.09%
2022/11/09	9.1	313.95	11	315.55	316.50	-1.9	1,532	-0.12%
2022/11/08	4	298.75	18	305.61	305.00	-14	1,512	-0.93%
2022/11/07	4	286.13	7	289.71	296.00	-3	1,487	-0.20%
2022/11/04	13	291.15	0	0.00	285.50	13	1,479	0.88%
2022/11/03	2	296.00	45	294.50	294.00	-43	1,454	-2.96%
2022/11/02	0	0.00	2	303.00	301.50	-2	1,438	-0.14%
2022/11/01	0	0.00	2	298.00	297.00	-2	1,431	-0.14%
2022/10/31	5	295.00	1	294.50	295.50	4	1,435	0.28%
2022/10/28	3	293.00	3.1	291.86	292.00	-0.1	1,438	-0.01%
2022/10/27	46.1	298.37	1	297.00	299.00	45.1	1,437	3.14%
2022/10/26	1	286.50	0	0.00	285.50	1	1,439	0.07%
2022/10/25	2	292.00	2	286.00	285.00	0	1,483	0.00%
2022/10/20	0	0.00	0.1	295.50	293.50	-0.1	1,471	0.00%
2022/10/19	2	307.50	3	308.00	297.00	-1	1,475	-0.07%
2022/10/18	6	306.00	3	306.17	307.50	3	1,461	0.21%
2022/10/17	4	298.50	4	302.00	304.50	0	1,454	0.00%
2022/10/14	4	306.62	4	309.00	306.50	0	1,448	0.00%
2022/10/13	11	301.18	15	299.70	298.00	-4	1,443	-0.28%
2022/10/12	2.1	300.95	20.5	308.92	311.00	-18.4	1,406	-1.31%
2022/10/11	6	289.92	5	288.50	289.50	1	1,354	0.08%
2022/10/07	0	0.00	1	294.50	286.00	-1	1,342	-0.07%
2022/10/06	0	0.00	1	290.50	288.50	-1	1,351	-0.07%
2022/10/05	4	288.00	4	289.25	288.00	0	1,371	0.00%
2022/10/04	5	282.50	5	281.50	282.50	0	1,349	0.00%
2022/10/03	11	286.04	5	282.20	280.00	6	1,346	0.45%
2022/09/29	1	253.00	0	0.00	253.50	1	1,361	0.07%
2022/09/28	3	252.50	2	252.00	251.00	1	1,373	0.07%
2022/09/27	1	256.00	0	0.00	259.00	1	1,395	0.07%
2022/09/26	3.1	259.86	28	254.64	256.00	-24.9	1,409	-1.77%
2022/09/22	2	268.49	3	269.00	270.00	-1	1,465	-0.07%
2022/09/21	4.2	279.11	0	0.00	275.50	4.2	1,461	0.29%
2022/09/20	0	290.00	0	0.00	288.50	0	1,467	0.00%
2022/09/15	2	299.54	2	300.00	300.50	0	1,545	0.00%
2022/09/14	0	298.00	0	0.00	298.00	0	1,585	0.00%
2022/09/13	4	304.50	4	302.00	301.50	0	1,596	0.00%
2022/09/12	2	302.98	0	0.00	303.00	2	1,622	0.13%
2022/09/08	0.1	298.67	2	300.00	301.00	-1.9	1,667	-0.11%
2022/09/07	2	290.00	3	290.83	293.50	-1	1,699	-0.06%
2022/09/06	0.1	296.00	0	0.00	297.50	0.1	1,729	0.01%
2022/09/05	2.2	291.23	1	290.50	293.00	1.2	1,758	0.07%
2022/09/01	0.2	304.13	0.2	305.50	303.50	0	1,765	0.00%
2022/08/30	1	307.50	0	0.00	308.00	1	1,757	0.06%
2022/08/29	2.1	307.49	0	0.00	307.50	2.1	1,764	0.12%
2022/08/25	0	0.00	0.1	308.50	311.00	-0.1	1,756	-0.01%
2022/08/23	0	0.00	0.1	304.50	304.50	-0.1	1,794	-0.01%
2022/08/19	0	314.00	5	314.30	314.00	-5	1,828	-0.27%
2022/08/17	0.1	308.50	0	0.00	310.50	0.1	1,901	0.01%
2022/08/16	1	308.50	0	310.00	307.50	1	1,898	0.05%
2022/08/12	1	304.04	5	307.50	309.00	-4	1,864	-0.21%
2022/08/11	0	0.00	1	300.00	302.50	-1	1,867	-0.05%
2022/08/09	6	293.00	6	294.00	294.00	0	1,895	0.00%
2022/08/08	3	293.00	2	291.50	292.00	1	1,913	0.05%
2022/08/04	0	0.00	2	286.50	287.00	-2	1,941	-0.10%
2022/08/03	0.1	286.31	0	0.00	283.00	0.1	1,953	0.00%
2022/08/02	1	283.50	0	0.00	284.00	1	1,961	0.05%
2022/08/01	5.1	283.96	1	286.00	286.00	4.1	1,978	0.21%
2022/07/29	0	295.00	2	295.50	293.00	-2	1,940	-0.10%
2022/07/28	3	292.33	0	0.00	290.00	3	1,965	0.15%
2022/07/27	1	286.00	2	290.25	293.50	-1	1,961	-0.05%
2022/07/26	1.2	288.92	2	291.50	290.00	-0.9	1,965	-0.04%
2022/07/25	2	301.00	2	298.25	298.50	0	1,954	0.00%
2022/07/22	3	307.00	2	305.50	304.50	1	1,959	0.05%
2022/07/21	0	0.00	1	301.12	307.00	-1	2,009	-0.05%
2022/07/20	8.1	303.81	2	299.50	299.00	6.1	2,016	0.30%
2022/07/19	2	299.50	4	301.00	300.50	-2	2,026	-0.10%
2022/07/18	0	0.00	0.1	300.00	301.00	-0.1	2,029	0.00%
2022/07/15	3.1	277.63	5	284.30	286.50	-1.9	1,996	-0.10%
2022/07/14	13	270.46	3	276.00	279.50	10	1,999	0.50%
2022/07/13	2	272.50	2	272.00	274.00	0	1,987	0.00%
2022/07/12	1	260.26	2	265.00	267.00	-1	1,977	-0.05%
2022/07/11	3	268.00	4.1	268.02	269.00	-1.1	1,988	-0.05%
2022/07/08	3.1	270.36	3	271.50	272.50	0.1	2,014	0.00%
2022/07/07	3	255.00	3	261.50	263.00	0	1,991	0.00%
2022/07/06	3	255.67	2	252.50	251.00	1	1,996	0.05%
2022/07/05	3.1	256.79	2	259.00	257.50	1.1	2,042	0.05%
2022/07/04	5	258.80	4	257.75	258.00	1	2,055	0.05%
2022/07/01	0	265.50	3	261.91	256.00	-3	2,070	-0.15%
2022/06/30	5	270.60	3	271.50	271.00	2	2,044	0.10%
2022/06/28	5.1	284.15	0	0.00	279.50	5.1	2,074	0.25%
2022/06/27	1	302.00	3	303.00	301.00	-2	2,115	-0.09%
2022/06/24	4.5	298.78	0	0.00	294.00	4.5	2,109	0.21%
2022/06/23	2.1	298.05	2	298.77	297.00	0.1	2,097	0.00%
2022/06/22	8	310.19	2	315.25	299.50	6	2,079	0.29%
2022/06/21	7.1	317.99	5	320.80	321.00	2.1	2,045	0.10%
2022/06/20	3.1	320.00	3.4	322.52	316.00	-0.3	2,050	-0.01%
2022/06/17	2.7	330.28	2	332.00	328.00	0.7	2,031	0.03%
2022/06/16	3.1	350.14	1	351.00	345.50	2.1	1,994	0.10%
2022/06/15	9.3	358.30	1	356.00	351.50	8.3	1,967	0.42%
2022/06/14	4.1	362.69	7	362.86	363.50	-2.9	1,977	-0.15%
2022/06/13	6	369.76	0	0.00	369.50	6	1,971	0.31%
2022/06/08	1	390.00	0	0.00	389.50	1	2,040	0.05%
2022/06/06	2	389.50	1.1	389.98	390.50	1	2,072	0.05%
2022/06/02	0.2	398.00	0	0.00	395.00	0.2	2,136	0.01%
2022/06/01	12.4	404.85	8	405.25	400.00	4.4	2,199	0.20%
2022/05/31	4.4	391.67	2	391.75	395.50	2.4	2,215	0.11%
2022/05/30	4	389.25	3	384.83	393.00	1	2,257	0.04%
2022/05/27	1	376.50	1	372.50	377.00	0	2,247	0.00%
2022/05/26	0.2	371.00	2	371.50	368.00	-1.9	2,256	-0.08%
2022/05/24	0.1	384.00	0	0.00	379.00	0.1	2,332	0.00%
2022/05/23	0	0.00	1	391.50	388.00	-1	2,361	-0.04%
2022/05/20	4	394.39	0	0.00	391.00	4	2,449	0.16%
2022/05/19	0	0.00	1	382.00	393.50	-1	2,522	-0.04%
2022/05/18	5	390.80	1	391.00	391.00	4	2,612	0.15%
2022/05/17	1.1	387.00	2	388.50	387.50	-0.9	2,701	-0.03%
2022/05/16	0.1	382.17	0	0.00	375.50	0.1	2,822	0.00%
2022/05/13	0	0.00	2	377.50	378.50	-2	2,857	-0.07%
2022/05/12	1	374.00	1	374.00	370.00	0	2,919	0.00%
2022/05/11	3.1	376.85	1	379.00	375.50	2.1	3,044	0.07%
2022/05/10	0	383.50	0	0.00	383.00	0	3,197	0.00%
2022/05/09	5	380.91	1	380.00	378.50	4	3,233	0.12%
2022/05/06	6.6	397.05	2	395.00	398.50	4.6	3,218	0.14%
2022/05/05	2	403.49	0	0.00	406.00	2	3,227	0.06%
2022/05/04	3	391.34	2	389.50	389.50	1	3,209	0.03%
2022/05/03	2	387.50	1	384.50	389.00	1	3,229	0.03%
2022/04/28	3.1	381.29	3	384.17	384.00	0.1	3,250	0.00%
2022/04/27	5	377.70	3	379.83	385.50	2	3,252	0.06%
2022/04/26	2.1	389.93	2	391.50	393.00	0.1	3,209	0.00%
2022/04/25	3.2	386.23	1	389.00	385.50	2.2	3,214	0.07%
2022/04/22	2.1	403.98	2	402.50	402.50	0.1	3,190	0.00%
2022/04/21	1	410.08	0	0.00	410.00	1	3,207	0.03%
2022/04/20	1	412.03	0	0.00	414.50	1	3,212	0.03%
2022/04/18	1	413.51	1	418.00	414.50	0	3,251	0.00%
2022/04/15	3.2	418.67	0	0.00	418.00	3.2	3,300	0.10%
2022/04/14	15.2	424.24	1	429.50	424.00	14.2	3,346	0.42%
2022/04/13	2	430.00	2	431.00	430.50	0	3,375	0.00%
2022/04/12	0.1	425.82	2	435.00	426.50	-1.9	3,440	-0.06%
2022/04/11	8.1	429.10	4	428.13	420.50	4.1	3,511	0.12%
2022/04/08	3.1	445.57	3	454.50	444.50	0.1	3,541	0.00%
2022/04/07	1.1	458.07	0	0.00	455.50	1.1	3,592	0.03%
2022/04/06	1.2	471.27	0	0.00	473.00	1.2	3,620	0.03%
2022/04/01	2.1	467.39	0.1	468.00	478.00	2	3,653	0.05%
2022/03/31	8.2	479.17	0	0.00	475.50	8.2	3,726	0.22%
2022/03/30	0.1	491.50	4.3	489.76	495.00	-4.2	3,698	-0.11%
2022/03/29	1.1	472.76	1	480.00	480.00	0.1	3,699	0.00%
2022/03/28	9.1	465.88	8	462.69	467.50	1.1	3,860	0.03%
2022/03/25	1	481.50	0	0.00	477.50	1	3,892	0.03%
2022/03/24	0.1	479.33	1	479.00	479.00	-0.9	3,921	-0.02%
2022/03/21	0	483.50	1	491.00	480.50	-1	4,065	-0.02%
2022/03/18	0	484.00	0	0.00	485.50	0	4,110	0.00%
2022/03/17	2	483.00	1.1	476.97	486.00	0.9	4,236	0.02%
2022/03/16	3.1	467.69	1	458.50	455.50	2.1	4,239	0.05%
2022/03/15	2	471.47	0	0.00	464.00	2	4,305	0.05%
2022/03/14	0.1	489.00	0	0.00	487.00	0.1	4,369	0.00%
2022/03/11	0.2	487.39	0	0.00	484.00	0.2	4,399	0.00%
2022/03/10	2.1	496.24	2.1	495.79	497.00	-0.1	4,454	0.00%
2022/03/09	1.1	482.87	0.1	480.50	478.00	1	4,662	0.02%
2022/03/08	3.2	478.14	1	472.00	472.00	2.2	4,874	0.04%
2022/03/07	1.1	486.27	2	494.75	487.50	-0.9	4,858	-0.02%
2022/03/04	2	515.00	0	0.00	513.00	2	5,067	0.04%
2022/03/03	0	0.00	0.4	527.00	528.00	-0.4	5,067	-0.01%
2022/03/02	0	0.00	2	512.00	520.00	-2	5,067	-0.04%
2022/03/01	1	516.00	0	0.00	517.00	1	5,083	0.02%
2022/02/25	0	507.00	0	0.00	510.00	0	5,095	0.00%
2022/02/24	0.1	500.53	1.5	496.83	494.50	-1.4	5,073	-0.03%
2022/02/22	0	510.00	0	0.00	513.00	0	5,045	0.00%
2022/02/21	2	540.43	4	535.50	526.00	-2	5,000	-0.04%
2022/02/18	3	530.00	13.1	533.38	537.00	-10.1	4,946	-0.20%
2022/02/17	1	518.97	10	521.60	519.00	-9	4,865	-0.18%
2022/02/16	3	518.00	12.2	514.99	516.00	-9.2	4,770	-0.19%
2022/02/15	0	0.00	1	496.00	496.00	-1	4,657	-0.02%
2022/02/14	6.1	480.89	11	489.59	489.00	-5	4,622	-0.11%
2022/02/11	5	498.40	13.5	499.74	490.00	-8.5	4,611	-0.18%
2022/02/10	5	486.70	6.3	493.02	496.00	-1.3	4,517	-0.03%
2022/02/09	1	466.78	1	473.00	478.00	0	4,408	0.00%
2022/02/08	0.1	457.50	0	0.00	456.50	0.1	4,392	0.00%
2022/01/26	0	0.00	3	453.83	448.50	-3	4,381	-0.07%
2022/01/25	1	452.94	0	0.00	451.00	1	4,382	0.02%
2022/01/21	0.1	456.09	0	0.00	452.00	0.1	4,357	0.00%
2022/01/19	0.1	458.50	0	0.00	456.50	0.1	4,330	0.00%
2022/01/18	0.1	462.00	0	0.00	461.50	0.1	4,309	0.00%
2022/01/17	2	460.00	1	456.50	463.00	1	4,286	0.02%
2022/01/14	3	448.33	0	0.00	450.00	3	4,268	0.07%
2022/01/13	0.1	458.50	0	0.00	452.00	0.1	4,265	0.00%
2022/01/10	0	0.00	1	449.50	459.00	-1	4,231	-0.02%
2022/01/07	1	459.00	1	457.50	455.50	0	4,194	0.00%
2022/01/06	12.2	469.84	1	472.95	467.00	11.1	4,144	0.27%
2022/01/05	6.1	478.44	0.1	480.50	476.00	6	4,112	0.15%
2022/01/04	1.2	484.30	2.1	489.81	488.50	-1	4,057	-0.02%
2022/01/03	1.1	517.86	0	0.00	493.00	1.1	3,973	0.03%
2021/12/29	0	0.00	1	512.00	514.00	-1	3,814	-0.03%
2021/12/28	0	0.00	2	499.75	499.00	-2	3,775	-0.05%
2021/12/27	0	0.00	7	495.53	499.50	-7	3,759	-0.19%
2021/12/24	1	492.00	0	0.00	487.50	1	3,695	0.03%
2021/12/23	0.5	489.50	1	492.50	489.50	-0.5	3,688	-0.01%
2021/12/22	3	479.50	4.1	483.73	487.00	-1.1	3,655	-0.03%
2021/12/20	1.1	465.68	0	0.00	466.00	1.1	3,441	0.03%
2021/12/17	1	464.50	1	471.00	464.00	0	3,413	0.00%
2021/12/16	1	474.00	2	472.25	471.00	-1	3,389	-0.03%
2021/12/15	2	460.50	2.3	466.80	471.00	-0.3	3,371	-0.01%
2021/12/14	7	478.50	0	0.00	477.50	7	3,275	0.21%
2021/12/13	0.1	490.50	0	0.00	488.50	0.1	3,247	0.00%
2021/12/10	2.1	477.73	1	475.00	475.50	1.1	3,139	0.03%
2021/12/09	3	479.50	2.1	480.21	480.00	0.9	3,090	0.03%
2021/12/08	4.1	491.76	4.2	488.32	475.00	-0.2	3,000	-0.01%
2021/12/07	2	476.00	1	472.60	476.50	1	2,887	0.03%
2021/12/06	8	479.94	9	477.45	474.50	-1	2,849	-0.04%
2021/12/03	10.3	472.04	13	478.42	478.00	-2.8	2,781	-0.10%
2021/12/02	1	435.00	4.2	447.67	458.50	-3.2	2,560	-0.12%
2021/11/30	1.1	412.52	6.1	414.35	412.00	-5.1	2,301	-0.22%
2021/11/29	1	418.00	1.1	422.14	417.50	-0.1	2,033	0.00%
2021/11/26	0	0.00	3	427.33	425.00	-3	2,008	-0.15%
2021/11/25	0.1	425.00	5	418.20	426.50	-5	1,970	-0.25%
2021/11/24	0.1	420.00	2	420.00	414.00	-1.9	1,952	-0.10%
2021/11/23	0	0.00	1	425.00	425.50	-1	1,945	-0.05%
2021/11/22	8	427.00	4.4	427.95	427.50	3.6	1,933	0.19%
2021/11/19	1.1	415.00	0.5	410.75	414.50	0.6	1,870	0.03%
2021/11/18	1	408.00	1	410.00	409.00	0	1,848	0.00%
2021/11/17	2.1	396.34	3	398.00	399.50	-1	1,812	-0.05%
2021/11/16	0	0.00	1	394.00	393.00	-1	1,812	-0.06%
2021/11/15	3	399.17	0	0.00	400.50	3	1,818	0.16%
2021/11/12	0.1	394.00	1.4	392.44	392.50	-1.3	1,843	-0.07%
2021/11/11	2.5	396.60	0.1	397.00	396.00	2.4	1,831	0.13%
2021/11/10	2.4	394.73	1	394.00	395.50	1.4	1,871	0.08%
2021/11/09	0	0.00	0.4	382.06	386.00	-0.4	1,849	-0.02%
2021/11/08	5	380.10	1	377.50	378.00	4	1,816	0.22%
2021/11/05	1.2	378.19	0	0.00	377.50	1.2	1,787	0.07%
2021/11/04	0.1	387.00	0	0.00	386.00	0.1	1,791	0.00%
2021/11/03	0	0.00	0.2	387.05	391.50	-0.2	1,886	-0.01%
2021/11/02	0	0.00	1	388.50	382.00	-1	1,927	-0.05%
2021/11/01	4	382.88	2	386.25	386.50	2	2,050	0.10%
2021/10/29	1	388.50	1	388.50	390.50	0	2,050	0.00%
2021/10/28	1	391.50	1.1	388.41	388.00	-0.1	2,092	-0.01%
2021/10/27	1	381.50	1	385.00	385.00	0	2,154	0.00%
2021/10/26	0	385.50	2	385.50	383.50	-2	2,159	-0.09%
2021/10/25	3	375.17	4	379.00	381.50	-1	2,158	-0.05%
2021/10/22	2.2	379.23	1.1	380.66	382.00	1.1	2,180	0.05%
2021/10/21	4	382.13	3	380.33	379.50	1	2,220	0.05%
2021/10/20	0	369.50	0	0.00	369.00	0	2,186	0.00%
2021/10/19	1	365.00	1	365.00	364.50	0	2,181	0.00%
2021/10/18	0.1	353.00	0	0.00	354.50	0.1	2,183	0.00%
2021/10/15	2	358.00	0	0.00	359.50	2	2,177	0.09%
2021/10/14	2.1	349.48	0	0.00	352.50	2.1	2,171	0.10%
2021/10/13	0.1	359.50	3	356.33	350.50	-2.9	2,154	-0.13%
2021/10/08	1.2	379.02	0	0.00	376.50	1.2	2,113	0.05%
2021/10/07	2	375.00	0	0.00	376.00	2	2,105	0.09%
2021/10/06	1.2	378.72	1	383.50	370.00	0.2	2,129	0.01%
2021/10/05	1.1	378.69	0	376.00	380.00	1	2,153	0.05%
2021/10/04	1	381.00	2	383.50	378.00	-1	2,179	-0.05%
2021/10/01	5	378.30	1	381.00	378.50	4	2,169	0.18%
2021/09/30	1.1	376.57	0	0.00	377.00	1.1	2,170	0.05%
2021/09/29	0.1	371.00	0	0.00	370.50	0.1	2,176	0.00%
2021/09/28	0.1	388.00	2	387.50	385.50	-1.9	2,207	-0.09%
2021/09/27	0.1	395.00	4	392.00	392.00	-3.9	2,215	-0.18%
2021/09/24	1	395.50	0	0.00	394.00	1	2,229	0.04%
2021/09/23	4	398.38	0	0.00	395.50	4	2,232	0.18%
2021/09/22	0.3	393.70	9	391.78	393.00	-8.8	2,241	-0.39%
2021/09/17	0.2	405.33	0	0.00	401.00	0.2	2,247	0.01%
2021/09/16	2.1	401.76	1	398.00	404.50	1.1	2,247	0.05%
2021/09/15	0	0.00	0.3	404.00	400.00	-0.3	2,228	-0.01%
2021/09/10	0.1	422.00	0	0.00	422.50	0.1	2,300	0.00%
2021/09/08	6	419.50	1	419.50	411.50	5	2,335	0.21%
2021/09/06	0	0.00	2.1	416.79	415.00	-2.1	2,363	-0.09%
2021/09/03	1	422.50	0	0.00	424.50	1	2,375	0.04%
2021/09/02	5	431.40	4.1	424.05	424.00	0.9	2,386	0.04%
2021/09/01	3	429.33	3	433.33	436.50	0	2,392	0.00%
2021/08/31	2	422.50	1	424.00	427.00	1	2,398	0.04%
2021/08/27	1.2	412.79	8	414.88	417.50	-6.8	2,421	-0.28%
2021/08/26	1.2	420.59	0	0.00	419.00	1.2	2,427	0.05%
2021/08/25	0.2	429.17	0	0.00	432.00	0.2	2,471	0.01%
2021/08/24	3	429.50	3	422.50	422.50	0	2,510	0.00%
2021/08/23	1.1	424.07	1	426.00	423.00	0.1	2,552	0.00%
2021/08/20	3.3	416.35	2	416.00	415.50	1.3	2,608	0.05%
2021/08/19	6	428.92	3	418.50	418.50	3	2,637	0.11%
2021/08/18	2.1	423.36	13	422.46	443.00	-10.9	2,639	-0.41%
2021/08/17	1.2	418.39	2	420.00	417.00	-0.9	2,662	-0.03%
2021/08/16	5	428.40	1.1	414.07	419.50	3.9	2,666	0.15%
2021/08/13	0.4	437.43	20	434.65	434.00	-19.7	2,654	-0.74%
2021/08/12	0.5	457.50	0	0.00	455.50	0.5	2,663	0.02%
2021/08/11	0.1	460.09	5.1	462.01	460.00	-5	2,705	-0.18%
2021/08/10	1.1	473.63	3	471.03	470.00	-2	2,720	-0.07%
2021/08/09	12	504.58	1.3	501.54	496.50	10.7	2,764	0.39%
2021/08/06	3.1	525.53	1.1	525.28	525.00	2	2,712	0.07%
2021/08/05	6.2	528.46	5.7	528.56	535.00	0.6	2,729	0.02%
2021/08/04	3.1	501.29	3	500.50	503.00	0.1	2,734	0.00%
2021/08/03	1.1	503.64	6	500.00	500.00	-4.9	2,809	-0.17%
2021/08/02	0.2	493.00	3	493.50	497.00	-2.8	2,804	-0.10%
2021/07/29	1	472.50	0	0.00	477.00	1	2,822	0.04%
2021/07/28	2.1	469.69	1	472.00	472.00	1.1	2,885	0.04%
2021/07/27	2	485.47	1	481.50	482.00	1	2,954	0.03%
2021/07/26	2	476.75	2	476.00	476.00	0	2,984	0.00%
2021/07/23	1	475.00	1	476.50	474.00	0	3,060	0.00%
2021/07/22	4	474.50	0	0.00	473.50	4	3,131	0.13%
2021/07/21	2	472.50	2	479.25	471.00	0	3,234	0.00%
2021/07/20	6	477.50	4	481.25	475.50	2	3,385	0.06%
2021/07/15	12	478.54	0	0.00	482.00	12	3,796	0.32%
2021/07/14	1	476.00	1	473.00	476.00	0	3,811	0.00%
2021/07/13	4	482.00	0	0.00	476.50	4	3,829	0.10%
2021/07/12	5.1	475.35	1	479.00	475.00	4.1	3,846	0.11%
2021/07/09	4	485.25	1	490.00	482.00	3	3,848	0.08%
2021/07/08	0	0.00	1	496.50	497.00	-1	3,872	-0.03%
2021/07/07	4	501.75	3	500.67	501.00	1	3,880	0.03%
2021/07/06	1	497.00	0	0.00	497.00	1	3,884	0.03%
2021/07/05	6.2	504.44	6.1	504.83	505.00	0.1	3,906	0.00%
2021/07/02	1	477.00	2	481.25	482.50	-1	3,863	-0.03%
2021/07/01	1	475.50	0	0.00	473.50	1	3,864	0.03%
2021/06/30	0	0.00	2	478.00	480.00	-2	3,859	-0.05%
2021/06/29	0	0.00	1	478.50	471.00	-1	3,865	-0.03%
2021/06/28	2	469.50	0	479.00	478.00	2	3,874	0.05%
2021/06/25	2	475.25	0	0.00	470.00	2	3,892	0.05%
2021/06/24	0	0.00	1	478.00	474.50	-1	3,967	-0.03%
2021/06/22	5.1	468.04	0	0.00	464.50	5.1	4,043	0.13%
2021/06/21	2.1	477.10	1	479.50	475.00	1.1	4,006	0.03%
2021/06/18	1	495.00	1	489.00	493.50	0	3,987	0.00%
2021/06/16	3	493.67	5	497.60	490.50	-2	3,982	-0.05%
2021/06/15	2.1	499.17	4.2	500.76	499.00	-2.1	3,996	-0.05%
2021/06/11	0	489.50	2	488.25	486.50	-2	4,009	-0.05%
2021/06/10	2	486.50	2.1	482.95	488.00	-0.1	4,017	0.00%
2021/06/09	2	479.00	1	482.00	476.50	1	4,030	0.02%
2021/06/08	3	475.83	3	477.67	476.00	0	4,160	0.00%
2021/06/07	2	465.75	0	0.00	468.00	2	4,185	0.05%
2021/06/04	0	0.00	3	465.70	472.00	-3	4,174	-0.07%
2021/06/03	4	467.50	0	0.00	468.50	4	4,212	0.09%
2021/06/02	6	472.25	1	482.50	469.50	5	4,197	0.12%
2021/06/01	2.2	495.91	2	491.75	486.00	0.2	4,174	0.00%
2021/05/28	4.1	465.29	2	470.00	466.50	2.1	4,192	0.05%
2021/05/27	4	460.50	1	462.50	459.00	3	4,211	0.07%
2021/05/26	0	0.00	1	475.00	468.50	-1	4,281	-0.02%
2021/05/25	1	480.50	1	477.00	475.00	0	4,490	0.00%
2021/05/24	2	449.50	1	453.00	453.00	1	4,479	0.02%
2021/05/21	2	439.00	2	444.91	444.00	0	4,501	0.00%
2021/05/20	1.1	439.55	1	441.00	436.00	0.1	4,504	0.00%
2021/05/19	1	461.00	1	451.50	459.50	0	4,534	0.00%
2021/05/18	2	450.75	5	449.57	455.50	-3	4,527	-0.07%
2021/05/17	4	431.43	3.4	428.68	414.50	0.6	4,543	0.01%
2021/05/14	2	455.07	3	465.00	450.00	-1	4,472	-0.02%
2021/05/13	4.1	452.71	2	442.00	447.00	2.1	4,437	0.05%
2021/05/12	4	465.17	4.2	451.76	450.50	-0.1	4,400	0.00%
2021/05/11	5.2	497.35	2	492.50	492.50	3.2	4,269	0.07%
2021/05/10	2	542.00	0	0.00	547.00	2	4,201	0.05%
2021/05/07	1	544.00	1	536.00	547.00	0	4,195	0.00%
2021/05/06	3	528.02	2	521.50	530.00	1	4,187	0.02%
2021/05/05	2	541.50	2	534.00	533.00	0	4,160	0.00%
2021/05/04	8	577.50	8	561.25	568.00	0	4,147	0.00%
2021/05/03	0	602.00	0	0.00	586.00	0	4,111	0.00%
2021/04/29	1	606.00	1	605.00	604.00	0	4,176	0.00%
2021/04/28	3	599.67	0	0.00	584.00	3	4,209	0.07%
2021/04/27	2	602.00	5.4	581.59	595.00	-3.4	4,170	-0.08%
2021/04/26	6.2	584.15	5	576.80	576.00	1.2	4,084	0.03%
2021/04/23	6	543.83	6	540.00	561.00	0	3,970	0.00%
2021/04/22	5	534.20	6	521.50	510.00	-1	3,871	-0.03%
2021/04/21	8	531.15	8.9	524.01	533.00	-0.8	3,834	-0.02%
2021/04/20	0	0.00	2.1	496.19	497.50	-2.1	3,758	-0.06%
2021/04/19	0	0.00	1.4	492.44	491.50	-1.4	3,960	-0.03%
2021/04/16	0	0.00	1	490.50	494.50	-1	4,125	-0.02%
2021/04/15	1.1	486.64	5	481.00	489.00	-3.9	4,123	-0.09%
2021/04/14	3	464.67	27	461.24	473.50	-24	4,097	-0.59%
2021/04/13	1	493.00	0	0.00	487.00	1	4,073	0.02%
2021/04/12	0	0.00	4	486.25	486.00	-4	4,072	-0.10%
2021/04/09	0.2	488.32	2	493.00	484.00	-1.8	4,066	-0.04%
2021/04/08	1.1	491.36	3	496.50	492.00	-1.9	4,015	-0.05%
2021/04/07	1	497.00	5	496.00	497.00	-4	4,000	-0.10%
2021/04/06	5	488.90	0.2	491.00	491.00	4.8	4,002	0.12%
2021/04/01	5	488.50	0	0.00	487.50	5	3,999	0.13%
2021/03/31	1.2	491.20	0	0.00	488.50	1.2	3,992	0.03%
2021/03/30	27.6	489.98	1	491.00	493.50	26.6	3,969	0.67%
2021/03/29	5	497.10	4	498.00	495.50	1	3,934	0.03%
2021/03/26	0	484.50	4	482.38	484.50	-4	3,856	-0.10%
2021/03/25	6	477.33	24	476.21	475.50	-18	3,819	-0.47%
2021/03/24	22	464.77	0	0.00	465.50	22	3,778	0.58%
2021/03/23	2	465.75	0	0.00	465.00	2	3,834	0.05%
2021/03/22	0.2	463.30	0	0.00	463.50	0.2	3,833	0.00%
2021/03/18	1	477.00	0	0.00	469.50	1	3,855	0.03%
2021/03/17	7	475.57	6	475.25	472.00	1	3,842	0.03%
2021/03/16	2	469.25	3	471.50	468.50	-1	3,845	-0.03%
2021/03/15	1.2	470.42	2	469.25	469.50	-0.8	3,857	-0.02%
2021/03/12	10	483.00	62	475.88	475.50	-52	3,839	-1.35%
2021/03/11	52.1	450.47	6.2	456.19	468.00	45.9	3,736	1.23%
2021/03/09	2	441.50	8.1	439.91	439.00	-6.1	3,795	-0.16%
2021/03/08	1	457.50	7	455.29	454.00	-6	3,861	-0.16%
2021/03/05	8	450.31	7	448.71	448.00	1	3,864	0.03%
2021/03/04	5	460.40	9.1	457.33	460.00	-4.1	3,846	-0.11%
2021/03/03	5	448.70	2	450.00	454.00	3	3,784	0.08%
2021/03/02	4.3	460.99	4	444.63	441.50	0.3	3,736	0.01%
2021/02/26	18.1	464.46	4.5	468.45	459.50	13.6	3,670	0.37%
2021/02/25	5.1	460.26	9.4	465.74	464.50	-4.3	3,565	-0.12%
2021/02/24	0.3	441.10	2.1	439.67	433.00	-1.8	3,333	-0.05%
2021/02/23	1	438.00	1.1	428.52	442.50	-0.1	3,293	0.00%
2021/02/22	3.1	437.46	0	0.00	437.50	3.1	3,252	0.09%
2021/02/19	2	424.75	2	425.75	424.00	0	3,225	0.00%
2021/02/18	1	412.00	6	412.75	415.50	-5	3,173	-0.16%
2021/02/17	7.1	404.69	138.2	399.32	408.50	-131.1	3,148	-4.16%	大賣/鉅額交易
2021/02/05	47	389.61	2.1	388.56	387.00	44.9	3,151	1.43%
2021/02/04	30	388.33	1	388.00	387.50	29	3,140	0.92%
2021/02/03	1	394.50	5	393.80	393.00	-4	3,140	-0.13%
2021/02/02	13	386.92	2	386.50	385.50	11	3,126	0.35%
2021/02/01	1.1	383.53	1	383.50	384.00	0.1	3,185	0.00%
2021/01/29	56.7	384.40	1	383.50	379.00	55.7	3,180	1.75%
2021/01/28	22.4	388.50	0	0.00	389.00	22.4	3,159	0.71%
2021/01/27	2	392.00	4	397.13	398.50	-2	3,150	-0.06%
2021/01/26	4.3	396.35	241	392.67	393.50	-236.8	3,142	-7.53%	大賣/鉅額交易
2021/01/25	95	404.57	3	406.00	403.00	92	3,125	2.94%
2021/01/22	149	416.62	18.2	416.12	414.00	130.9	3,090	4.23%	大買/鉅額交易
2021/01/21	6	393.00	9	394.78	399.50	-3	2,978	-0.10%
2021/01/20	1	390.00	0	0.00	378.50	1	2,867	0.03%
2021/01/19	2	388.00	0	0.00	386.00	2	2,843	0.07%
2021/01/18	3	380.50	2	380.00	381.50	1	2,839	0.04%
2021/01/15	4	389.88	9.2	396.62	387.00	-5.2	2,811	-0.18%
2021/01/14	4	394.53	44	397.92	398.00	-40	2,751	-1.45%
2021/01/13	33	389.56	2	385.50	389.00	31	2,707	1.15%
2021/01/12	55.2	386.85	144	388.65	381.50	-88.8	2,682	-3.31%	大賣/
2021/01/11	0	0.00	12.4	371.54	377.00	-12.4	2,520	-0.49%
2021/01/08	102.2	340.86	2.2	338.80	343.00	100	2,418	4.13%	大買/
2021/01/07	1	336.00	4	332.38	335.50	-3	2,399	-0.13%
2021/01/06	1.1	338.27	227	335.73	328.00	-225.9	2,384	-9.47%	大賣/鉅額交易
2021/01/05	1	337.50	1	337.50	337.00	0	2,344	0.00%
2021/01/04	3.1	338.36	2.1	337.83	338.00	1	2,340	0.04%
2020/12/31	1	332.50	0	0.00	332.50	1	2,354	0.04%
2020/12/30	0	0.00	1	330.00	331.00	-1	2,368	-0.04%
2020/12/29	39	330.96	0	0.00	330.00	39	2,365	1.65%
2020/12/28	0	0.00	1	332.00	335.00	-1	2,359	-0.04%
2020/12/25	0	0.00	2	331.50	331.50	-2	2,355	-0.08%
2020/12/24	0	0.00	1	330.00	330.00	-1	2,351	-0.04%
2020/12/23	1.1	330.45	0	0.00	329.50	1.1	2,352	0.05%
2020/12/22	1.1	332.27	1	329.00	327.50	0.1	2,360	0.00%
2020/12/21	1	326.00	8	326.44	327.00	-7	2,369	-0.30%
2020/12/18	2	332.25	5	333.00	328.50	-3	2,368	-0.12%
2020/12/17	174	336.82	0	0.00	333.00	174	2,357	7.38%	大買/鉅額交易
2020/12/16	48	329.79	1	331.00	330.50	47	2,292	2.05%
2020/12/15	6	329.25	100	335.72	325.00	-94	2,272	-4.14%
2020/12/14	57	340.45	1	344.00	340.00	56	2,221	2.52%
2020/12/11	4	340.75	2	341.00	342.50	2	2,217	0.09%
2020/12/10	23.1	340.18	12	340.54	340.00	11.1	2,198	0.50%
2020/12/09	3	345.83	10	348.00	346.00	-7	2,168	-0.32%
2020/12/08	1	350.50	6	351.67	351.50	-5	2,130	-0.23%
2020/12/07	1	358.50	1	353.50	352.50	0	2,109	0.00%
2020/12/04	0	0.00	21	358.71	357.50	-21	2,062	-1.02%
2020/12/03	17	353.21	13	357.88	351.50	4	2,003	0.20%
2020/12/02	11	353.68	41	350.68	350.50	-30	1,936	-1.55%
2020/12/01	4	323.50	1	326.00	330.00	3	1,819	0.16%
2020/11/30	2	324.00	302	323.45	323.00	-300	1,800	-16.66%	大賣/鉅額交易
2020/11/27	0	0.00	1	323.00	324.50	-1	1,777	-0.06%
2020/11/25	4	318.63	0	0.00	318.50	4	1,779	0.22%
2020/11/23	0	0.00	20	323.25	323.00	-20	1,752	-1.14%
2020/11/20	1	320.00	1	320.00	320.00	0	1,754	0.00%
2020/11/19	0	0.00	3	321.83	323.00	-3	1,755	-0.17%
2020/11/18	13.1	319.92	2	320.75	320.00	11.1	1,751	0.63%
2020/11/17	0.2	326.50	0	0.00	322.00	0.2	1,744	0.01%
2020/11/16	0	0.00	19	325.61	326.00	-19	1,769	-1.07%
2020/11/13	0	0.00	1	327.50	321.00	-1	1,766	-0.06%
2020/11/10	1	315.00	0	0.00	318.00	1	1,716	0.06%
2020/11/09	1	314.00	1	317.50	320.00	0	1,707	0.00%
2020/11/06	0	0.00	1	308.00	308.00	-1	1,650	-0.06%
2020/11/04	0	0.00	4	301.00	303.00	-4	1,666	-0.24%
2020/11/03	0	0.00	1	302.00	302.00	-1	1,660	-0.06%
2020/11/02	1	300.00	3	299.83	299.00	-2	1,662	-0.12%
2020/10/30	1	296.00	0	0.00	296.50	1	1,676	0.06%
2020/10/29	75	291.87	0	0.00	296.00	75	1,693	4.43%
2020/10/28	28	294.70	0	0.00	294.00	28	1,670	1.68%
2020/10/27	214	295.86	3	295.33	298.00	211	1,681	12.55%	大買/鉅額交易
2020/10/26	2	299.50	6	300.08	297.00	-4	1,685	-0.24%
2020/10/23	1	299.50	0	0.00	298.50	1	1,675	0.06%
2020/10/22	0	0.00	2	296.50	296.00	-2	1,732	-0.12%
2020/10/20	0	0.00	32	295.78	295.00	-32	1,805	-1.77%
2020/10/19	3	292.17	181	293.23	294.00	-178	1,791	-9.93%	大賣/鉅額交易
2020/10/16	2	285.75	9	285.50	287.50	-7	1,786	-0.39%
2020/10/15	6	273.83	0	0.00	274.00	6	1,728	0.35%
2020/10/14	1	269.50	3	269.50	269.00	-2	1,722	-0.12%
2020/10/13	80	268.38	0	0.00	268.50	80	1,740	4.60%
2020/10/08	134	274.66	4	274.25	275.50	130	1,779	7.31%	大買/鉅額交易
2020/10/05	0	0.00	2	261.50	262.00	-2	1,873	-0.11%
2020/09/30	2	264.50	1	266.00	264.50	1	1,913	0.05%
2020/09/28	0	0.00	1	267.00	266.00	-1	2,036	-0.05%
2020/09/16	0	0.00	5	280.50	281.50	-5	2,287	-0.22%
2020/09/11	0	0.00	1	273.50	273.00	-1	2,363	-0.04%
2020/09/09	1	275.00	2	275.25	276.50	-1	2,406	-0.04%
2020/09/07	3	279.33	0	0.00	277.50	3	2,454	0.12%
2020/09/02	0	0.00	3	276.00	278.00	-3	2,567	-0.12%
2020/08/28	5	276.80	10	275.00	276.00	-5	2,732	-0.18%
2020/08/27	10	276.00	1	276.00	276.00	9	2,774	0.32%
2020/08/25	1	275.00	15	275.00	274.50	-14	2,814	-0.50%
2020/08/24	15	271.93	6	271.08	270.00	9	2,818	0.32%
2020/08/21	1	267.00	1	270.50	271.50	0	2,839	0.00%
2020/08/20	3	266.67	1	266.00	266.50	2	2,837	0.07%
2020/08/19	2	280.50	145	280.67	278.50	-143	2,810	-5.09%	大賣/鉅額交易
2020/08/18	4	288.00	1	286.00	286.00	3	2,802	0.11%
2020/08/17	0	0.00	1	286.00	288.00	-1	2,844	-0.04%
2020/08/14	3	287.67	1	288.00	285.50	2	2,870	0.07%
2020/08/13	21	286.05	0	0.00	287.00	21	2,863	0.73%
2020/08/12	1	285.00	3.1	281.68	285.00	-2.1	2,886	-0.07%
2020/08/11	1	285.00	2	286.00	285.00	-1	2,945	-0.03%
2020/08/10	1	287.00	151	287.68	287.50	-150	2,996	-5.01%	大賣/鉅額交易
2020/08/07	42	294.86	1	295.50	293.00	41	3,201	1.28%
2020/08/06	136	299.89	1	299.50	296.50	135	3,215	4.20%	大買/鉅額交易
2020/08/05	61	299.24	1	300.00	298.00	60	3,219	1.86%
2020/08/04	31	287.97	3	289.00	289.00	28	3,215	0.87%
2020/08/03	20	294.50	1	296.50	294.00	19	3,212	0.59%
2020/07/30	1	297.00	0	0.00	297.50	1	3,218	0.03%
2020/07/29	1	293.00	0	0.00	294.50	1	3,220	0.03%
2020/07/28	14	305.79	17	293.76	290.50	-3	3,232	-0.09%
2020/07/27	1	314.50	5	315.10	313.00	-4	3,203	-0.12%
2020/07/24	4	319.00	2	319.00	317.00	2	3,175	0.06%
2020/07/23	0	323.00	6	320.25	322.50	-6	3,143	-0.19%
2020/07/22	0	0.00	221	321.57	322.50	-221	3,144	-7.03%	大賣/鉅額交易
2020/07/21	2	316.75	6	316.25	316.00	-4	3,100	-0.13%
2020/07/20	2	310.75	10	309.50	312.50	-8	3,108	-0.26%
2020/07/17	2	312.00	2	313.25	311.00	0	3,129	0.00%
2020/07/16	0	0.00	2	311.00	312.00	-2	3,158	-0.06%
2020/07/15	221	312.58	8	312.56	310.00	213	3,161	6.74%	大買/鉅額交易
2020/07/14	0	0.00	13	311.31	309.00	-13	3,170	-0.41%
2020/07/13	14	314.18	14	313.82	314.00	0	3,166	0.00%
2020/07/10	11	317.09	26	315.33	313.50	-15	3,186	-0.47%
2020/07/09	16.1	317.01	12	316.83	318.00	4.1	3,128	0.13%
2020/07/08	15	317.40	28	317.64	317.00	-13	3,138	-0.41%
2020/07/07	32	314.84	334	313.85	314.00	-302	3,184	-9.48%	大賣/鉅額交易
2020/07/06	25	315.54	16	317.03	322.00	9	3,152	0.29%
2020/07/03	1	297.50	20	298.63	298.00	-19	3,107	-0.61%
2020/07/02	1	300.00	1	299.00	299.00	0	3,167	0.00%
2020/07/01	4	298.13	3	298.50	298.50	1	3,189	0.03%
2020/06/30	13	294.58	5	295.00	294.00	8	3,167	0.25%
2020/06/29	68	290.11	7	289.79	289.50	61	3,170	1.92%
2020/06/24	6	291.58	0	0.00	292.00	6	3,198	0.19%
2020/06/23	3	291.67	11	293.27	290.50	-8	3,267	-0.24%
2020/06/22	1	291.50	0	0.00	293.00	1	3,338	0.03%
2020/06/19	3	293.00	1	294.00	291.00	2	3,360	0.06%
2020/06/18	11	291.45	24	291.10	292.50	-13	3,357	-0.39%
2020/06/17	5	286.00	5	284.50	284.00	0	3,352	0.00%
2020/06/16	1	286.00	2	287.00	288.50	-1	3,416	-0.03%
2020/06/15	2	283.50	0	0.00	282.50	2	3,505	0.06%
2020/06/12	1	279.50	6	279.75	282.00	-5	3,556	-0.14%
2020/06/11	7	286.71	0	0.00	284.00	7	3,618	0.19%
2020/06/10	265	293.85	1	292.00	292.00	264	3,622	7.29%	大買/鉅額交易
2020/06/09	12	294.83	4	297.38	293.50	8	3,671	0.22%
2020/06/08	18	298.22	258	298.30	298.00	-240	3,723	-6.45%	大賣/鉅額交易
2020/06/05	20	292.83	11	290.82	292.00	9	3,683	0.24%
2020/06/04	2	284.50	4	284.88	286.00	-2	3,709	-0.05%
2020/06/03	4	282.75	2	285.00	282.50	2	3,705	0.05%
2020/06/02	2	285.25	2	284.50	283.00	0	3,695	0.00%
2020/06/01	11	281.95	3	282.17	282.50	8	3,745	0.21%
2020/05/29	1	275.00	0	0.00	275.00	1	3,761	0.03%
2020/05/28	11	280.91	3	281.00	277.00	8	3,795	0.21%
2020/05/27	10	280.55	0	0.00	280.00	10	3,804	0.26%
2020/05/26	10	280.55	1	282.00	279.50	9	3,831	0.23%
2020/05/25	2	275.00	1	273.00	277.00	1	3,836	0.03%
2020/05/22	2	279.75	3	280.67	276.00	-1	3,857	-0.03%
2020/05/21	2	277.75	2	277.75	278.00	0	3,848	0.00%
2020/05/20	3	272.50	2	272.25	273.00	1	3,835	0.03%
2020/05/19	1	273.50	1	273.00	275.00	0	3,875	0.00%
2020/05/18	4	272.25	1	269.50	267.00	3	3,898	0.08%
2020/05/15	65	276.19	2	276.50	275.00	63	3,852	1.64%
2020/05/14	222	289.60	6	290.92	278.50	216	3,826	5.64%	大買/鉅額交易
2020/05/13	1	283.00	0	0.00	287.00	1	3,610	0.03%
2020/05/12	1	286.50	3	283.00	285.50	-2	3,609	-0.06%
2020/05/11	8	286.00	6	284.92	284.00	2	3,611	0.06%
2020/05/08	11	288.27	4	287.00	289.00	7	3,576	0.20%
2020/05/07	4	284.00	1	283.00	283.50	3	3,555	0.08%
2020/05/06	1	279.50	2	278.50	281.50	-1	3,571	-0.03%
2020/05/05	4	281.25	5	277.80	278.50	-1	3,580	-0.03%
2020/05/04	1	281.00	1	281.00	280.50	0	3,599	0.00%
2020/04/30	1	285.00	2	287.25	286.50	-1	3,598	-0.03%
2020/04/28	2	276.50	12	274.75	274.50	-10	3,596	-0.28%
2020/04/27	1	271.00	5	270.90	274.00	-4	3,636	-0.11%
2020/04/24	2	263.25	2	263.00	263.50	0	3,654	0.00%
2020/04/23	4	265.25	2	267.75	265.50	2	3,685	0.05%
2020/04/22	5	262.90	2	263.26	266.00	3	3,708	0.08%
2020/04/21	0	0.00	3	272.50	267.50	-3	3,679	-0.08%
2020/04/20	4	270.50	1	272.50	269.50	3	3,660	0.08%
2020/04/17	4	271.13	1	275.50	270.50	3	3,648	0.08%
2020/04/16	14	271.68	3	271.33	270.50	11	3,606	0.31%
2020/04/15	7	274.14	2	274.00	274.00	5	3,604	0.14%
2020/04/14	2	272.25	0	0.00	275.00	2	3,656	0.05%
2020/04/13	2	269.25	2	269.75	269.00	0	3,670	0.00%
2020/04/10	16	280.25	8	280.44	277.50	8	3,644	0.22%
2020/04/09	4	287.11	4	283.00	283.00	0	3,625	0.00%
2020/04/08	3	284.33	5	278.50	284.50	-2	3,638	-0.05%
2020/04/07	5	268.00	5	268.70	272.50	0	3,571	0.00%
2020/04/06	5	254.70	9	254.06	259.00	-4	3,515	-0.11%
2020/04/01	2	248.50	1	246.50	250.00	1	3,503	0.03%
2020/03/31	3	251.00	2	252.00	248.00	1	3,553	0.03%
2020/03/30	8	247.50	3	245.67	248.50	5	3,569	0.14%
2020/03/27	9	260.11	9	256.78	253.00	0	3,612	0.00%
2020/03/26	4	255.00	35	248.76	263.00	-31	3,605	-0.86%
2020/03/25	2	251.50	5	251.50	251.50	-3	3,536	-0.08%
2020/03/24	32	228.34	6	227.83	229.00	26	3,517	0.74%
2020/03/23	9	208.22	4	209.25	208.50	5	3,509	0.14%
2020/03/20	4	208.13	5	210.20	216.00	-1	3,515	-0.03%
2020/03/19	7	203.14	3	202.67	196.50	4	3,456	0.12%
2020/03/18	4	231.00	2	226.00	218.00	2	3,406	0.06%
2020/03/17	2	236.75	3	241.83	231.50	-1	3,406	-0.03%
2020/03/16	4	258.13	4	259.88	251.00	0	3,358	0.00%
2020/03/13	11	258.09	2	254.50	268.00	9	3,351	0.27%
2020/03/12	8	286.06	3	285.83	281.00	5	3,296	0.15%
2020/03/11	3	317.50	2	312.00	311.50	1	3,228	0.03%
2020/03/10	4	323.63	1	315.00	321.00	3	3,233	0.09%
2020/03/09	10	332.00	0	0.00	330.00	10	3,150	0.32%
2020/03/06	2	341.00	3	345.50	341.50	-1	3,123	-0.03%
2020/03/05	2	347.75	13	350.88	340.50	-11	3,099	-0.35%
2020/03/04	3	337.50	3	336.67	336.50	0	3,029	0.00%
2020/03/03	2	333.00	2	336.25	338.00	0	2,988	0.00%
2020/03/02	10	331.80	11	327.59	325.50	-1	2,944	-0.03%
2020/02/25	0	0.00	5	345.00	345.50	-5	2,867	-0.17%
2020/02/24	0	0.00	1	343.50	343.50	-1	2,840	-0.04%
2020/02/21	0	0.00	4	336.88	335.00	-4	2,806	-0.14%
2020/02/20	1	345.00	1	338.50	339.50	0	2,807	0.00%
2020/02/19	2	338.50	7	340.79	338.00	-5	2,765	-0.18%
2020/02/17	0	0.00	1	323.50	330.00	-1	2,717	-0.04%
2020/02/14	1	319.50	1	317.50	325.00	0	2,693	0.00%
2020/02/13	2.1	321.73	0	0.00	320.00	2.1	2,732	0.08%
2020/02/12	0	0.00	1	326.50	324.00	-1	2,774	-0.04%
2020/02/11	1	323.00	0	0.00	323.00	1	2,773	0.04%
2020/02/07	1	321.00	2	322.00	324.50	-1	2,805	-0.04%
2020/02/06	1	332.00	3	331.00	330.50	-2	2,811	-0.07%
2020/02/05	0	0.00	2	328.00	327.00	-2	2,798	-0.07%
2020/02/04	3	323.83	1	323.50	324.00	2	2,760	0.07%
2020/02/03	7	316.29	3	310.33	322.00	4	2,734	0.15%
2020/01/31	2	319.25	0	0.00	319.50	2	2,693	0.07%
2020/01/30	8	335.56	2	323.00	319.50	6	2,666	0.23%
2020/01/20	2	357.00	5	361.00	354.00	-3	2,602	-0.12%
2020/01/17	6	352.67	1	353.00	350.00	5	2,548	0.20%
2020/01/16	0	0.00	5	351.60	355.00	-5	2,500	-0.20%
2020/01/15	0	0.00	4	342.13	337.00	-4	2,444	-0.16%
2020/01/14	0	0.00	1	345.00	343.50	-1	2,449	-0.04%
2020/01/10	1	340.50	1	338.00	338.00	0	2,414	0.00%
2020/01/09	4	340.13	2	340.00	339.50	2	2,404	0.08%
2020/01/08	2	345.50	7	341.57	335.00	-5	2,376	-0.21%
2020/01/07	8	333.63	2	332.25	332.00	6	2,277	0.26%
2020/01/06	21	340.71	2	340.75	340.50	19	2,227	0.85%
2020/01/03	5	345.20	1	342.00	341.00	4	2,200	0.18%
2020/01/02	0	0.00	1	359.50	358.00	-1	2,148	-0.05%
2019/12/31	2	339.75	0	0.00	340.50	2	2,077	0.10%
2019/12/30	1	341.00	1	340.50	340.00	0	2,065	0.00%
2019/12/26	1	345.00	5	344.30	346.00	-4	2,016	-0.20%
2019/12/25	1	333.50	0	0.00	336.00	1	1,951	0.05%
2019/12/24	3	329.17	15	328.40	331.00	-12	1,913	-0.63%
2019/12/23	3	317.00	5	322.00	320.00	-2	1,830	-0.11%
2019/12/20	3	307.83	0	0.00	307.00	3	1,753	0.17%
2019/12/19	1	310.00	19.1	309.13	308.00	-18.1	1,733	-1.04%
2019/12/18	1	313.00	1	316.50	313.00	0	1,703	0.00%
2019/12/17	1	318.50	5	317.60	319.50	-4	1,684	-0.24%
2019/12/16	21	309.76	1	311.00	310.00	20	1,643	1.22%
2019/12/13	1	305.00	23	305.76	308.00	-22	1,616	-1.36%
2019/12/12	2	313.50	12	316.04	313.00	-10	1,572	-0.64%
2019/12/11	1	307.00	4	311.25	310.00	-3	1,503	-0.20%
2019/12/10	1	302.50	32	306.16	306.50	-31	1,453	-2.13%
2019/12/09	3	300.67	4	300.63	300.50	-1	1,425	-0.07%
2019/12/06	0	0.00	2	302.00	301.00	-2	1,403	-0.14%
2019/12/05	21	294.98	1	294.50	298.00	20	1,378	1.45%
2019/12/04	1	288.50	0	0.00	289.50	1	1,360	0.07%
2019/12/02	0	0.00	20	282.00	281.50	-20	1,385	-1.44%
2019/11/29	0	0.00	55	287.00	284.50	-55	1,386	-3.97%
2019/11/27	1	293.00	1	292.50	292.00	0	1,383	0.00%
2019/11/26	1	290.50	0	0.00	289.50	1	1,380	0.07%
2019/11/25	0	0.00	1	286.50	286.50	-1	1,367	-0.07%
2019/11/22	1	289.00	0	0.00	286.00	1	1,373	0.07%
2019/11/21	0	0.00	1	287.00	289.00	-1	1,364	-0.07%
2019/11/20	1	295.00	1	291.50	291.50	0	1,357	0.00%
2019/11/19	75	294.50	0	0.00	295.50	75	1,361	5.51%
2019/11/15	1	288.50	0	0.00	288.50	1	1,340	0.07%
2019/11/14	8	286.81	3	285.67	285.00	5	1,330	0.38%
2019/11/12	2	294.50	2	295.50	295.50	0	1,313	0.00%
2019/11/11	1	297.50	4	295.25	297.00	-3	1,296	-0.23%
2019/11/08	1	294.00	1	294.50	294.50	0	1,241	0.00%
2019/11/07	3	290.33	1	287.00	287.00	2	1,228	0.16%
2019/11/06	6	295.42	3	296.00	294.50	3	1,229	0.24%
2019/11/05	2	290.00	3	292.33	298.00	-1	1,224	-0.08%
2019/11/01	1	280.50	0	0.00	281.00	1	1,237	0.08%
2019/10/31	1	279.00	0	0.00	277.50	1	1,297	0.08%
2019/10/30	0	0.00	0	294.00	278.50	0	1,338	0.00%
2019/10/18	0	0.00	1	279.00	278.50	-1	1,646	-0.06%
2019/10/14	0	0.00	10	277.50	277.00	-10	1,715	-0.58%
2019/10/09	1	274.00	0	0.00	273.00	1	1,745	0.06%
2019/10/08	2	279.75	2	282.50	278.00	0	1,763	0.00%
2019/10/03	2	273.25	2	273.25	274.00	0	1,925	0.00%
2019/10/02	0	0.00	3	274.50	275.50	-3	1,942	-0.15%
2019/10/01	3	281.17	4	280.88	280.50	-1	1,967	-0.05%
2019/09/27	1	276.00	1	278.00	276.50	0	1,957	0.00%
2019/09/26	3	286.67	0	0.00	283.50	3	1,939	0.15%
2019/09/25	1	287.00	0	0.00	286.00	1	1,941	0.05%
2019/09/24	1	292.00	0	0.00	288.00	1	1,960	0.05%
2019/09/23	1	291.50	0	0.00	289.00	1	1,960	0.05%
2019/09/19	1	290.50	0	0.00	291.00	1	2,000	0.05%
2019/09/17	25	290.40	1	297.00	289.00	24	2,016	1.19%
2019/09/10	1	300.00	0	0.00	298.00	1	1,999	0.05%
2019/09/09	0.1	299.50	1	299.00	299.50	-0.9	1,988	-0.05%
2019/09/06	2	307.25	1	306.50	307.00	1	1,975	0.05%
2019/09/05	1	304.00	1	307.00	306.00	0	1,956	0.00%
2019/09/04	0	0.00	1	297.00	296.00	-1	1,939	-0.05%
2019/09/03	3	297.00	0	0.00	291.00	3	1,935	0.15%
2019/08/30	1	290.50	1	288.50	288.50	0	1,932	0.00%
2019/08/29	2	280.50	0	0.00	282.50	2	1,924	0.10%
2019/08/28	0	0.00	1	283.00	282.00	-1	1,927	-0.05%
2019/08/26	1	288.00	1	285.00	285.00	0	1,926	0.00%
2019/08/20	0	0.00	1	296.00	295.50	-1	1,918	-0.05%
2019/08/16	2	288.50	0	0.00	289.00	2	1,909	0.10%
2019/08/15	1	288.00	0	0.00	289.00	1	1,909	0.05%
2019/08/14	3	293.50	0	0.00	290.00	3	1,909	0.16%
2019/08/13	5	306.00	0	0.00	300.50	5	1,865	0.27%
2019/08/12	1	309.50	0	0.00	310.50	1	1,850	0.05%
2019/08/08	0	0.00	1	311.00	310.50	-1	1,838	-0.05%
2019/08/05	1	292.00	0	0.00	295.00	1	1,795	0.06%
2019/08/02	4	301.25	1	302.00	300.00	3	1,776	0.17%
2019/08/01	0	0.00	2	312.00	313.00	-2	1,726	-0.12%
2019/07/31	8	303.75	3	302.67	307.00	5	1,685	0.30%
2019/07/30	0	0.00	1	320.00	328.00	-1	1,540	-0.06%
2019/07/29	1	323.00	0	0.00	324.00	1	1,515	0.07%
2019/07/26	1	328.50	0	0.00	328.00	1	1,505	0.07%
2019/07/24	0	0.00	1	330.00	333.00	-1	1,442	-0.07%
2019/07/23	1	335.00	3	335.00	331.00	-2	1,432	-0.14%
2019/07/17	6	315.33	3	318.83	322.00	3	1,415	0.21%
2019/07/16	0	0.00	13	329.85	322.00	-13	1,391	-0.93%
2019/07/15	0	0.00	4	334.63	335.00	-4	1,363	-0.29%
2019/07/11	4	331.25	3	329.67	335.00	1	1,323	0.08%
2019/07/10	3	320.50	10	319.15	320.00	-7	1,274	-0.55%
2019/07/09	10	317.85	19.1	314.47	315.00	-9.1	1,233	-0.74%
2019/07/08	0	0.00	3	305.67	306.00	-3	1,177	-0.25%
2019/07/05	2	302.00	9.1	302.09	302.00	-7.1	1,165	-0.61%
2019/07/04	1.1	290.05	0	0.00	290.50	1.1	1,134	0.10%
2019/07/01	0	0.00	0.1	294.00	296.00	-0.1	1,180	-0.01%
2019/06/27	1	284.00	0	0.00	282.00	1	1,230	0.08%
2019/06/24	2	288.50	0	0.00	295.50	2	1,283	0.16%
2019/06/21	0	0.00	1	284.00	291.00	-1	1,327	-0.08%
2019/06/20	1.2	282.75	0	0.00	282.50	1.2	1,345	0.09%
2019/05/30	3	282.00	1	282.00	282.00	2	1,416	0.14%
2019/05/28	0	0.00	1	271.00	272.50	-1	1,451	-0.07%
2019/05/27	1	278.50	0	0.00	273.50	1	1,483	0.07%
2019/05/17	1	277.00	1	270.00	268.50	0	1,496	0.00%
2019/05/15	1	275.00	1	277.00	273.50	0	1,505	0.00%
2019/05/10	0	0.00	1	287.00	284.00	-1	1,455	-0.07%
2019/05/09	5	286.00	5	287.00	291.50	0	1,445	0.00%
2019/05/07	1	295.00	0	0.00	295.00	1	1,427	0.07%
2019/05/06	1	291.00	0	0.00	287.00	1	1,418	0.07%
2019/05/03	0	0.00	12	294.29	295.00	-12	1,416	-0.85%
2019/05/02	5	289.00	0	0.00	288.00	5	1,410	0.35%
2019/04/29	0	0.00	3	286.67	285.00	-3	1,394	-0.22%
2019/04/26	1	290.00	2	290.00	290.00	-1	1,371	-0.07%
2019/04/25	0	0.00	3	299.00	298.00	-3	1,358	-0.22%
2019/04/24	2	293.25	29	292.36	294.00	-27	1,344	-2.01%
2019/04/23	18	291.47	1	297.50	295.00	17	1,340	1.27%
2019/04/22	1	303.00	0	0.00	303.00	1	1,311	0.08%
2019/04/19	2	307.00	0	0.00	307.00	2	1,314	0.15%
2019/04/18	2	312.00	0	0.00	311.50	2	1,313	0.15%
2019/04/12	3	306.50	2	309.50	306.50	1	1,251	0.08%
2019/04/10	0	0.00	1	311.00	313.00	-1	1,229	-0.08%
2019/04/09	0	0.00	1	314.00	315.00	-1	1,219	-0.08%
2019/04/08	11	313.23	0	0.00	314.00	11	1,207	0.91%
2019/04/02	1	313.00	0	0.00	317.00	1	1,161	0.09%
2019/04/01	0	0.00	3	312.83	317.00	-3	1,137	-0.26%
2019/03/29	0	0.00	3	302.50	302.00	-3	1,072	-0.28%
2019/03/28	0	0.00	1	305.00	302.00	-1	1,052	-0.10%
2019/03/27	2	300.00	2	301.00	297.00	0	1,017	0.00%
2019/03/26	17	293.50	12	293.92	295.00	5	984	0.51%
2019/03/25	0	0.00	3	283.50	283.50	-3	925	-0.32%
2019/03/22	1	279.00	0	0.00	278.50	1	904	0.11%
2019/03/19	2	264.75	0	0.00	263.00	2	873	0.23%
2019/03/07	5	271.10	1	272.50	268.00	4	900	0.44%
2019/03/06	2	275.50	1	277.00	277.00	1	892	0.11%
2019/02/26	1	272.50	1	274.50	278.50	0	873	0.00%
2019/02/22	0	0.00	1	267.00	268.50	-1	838	-0.12%
2019/02/21	2	260.50	0	0.00	260.00	2	800	0.25%
2019/02/20	9	252.50	19	254.34	256.00	-10	783	-1.28%
2019/02/18	2	251.25	0	0.00	250.00	2	776	0.26%
2019/02/15	0	0.00	2	255.25	253.50	-2	794	-0.25%
2019/02/14	0	0.00	1	251.50	249.50	-1	795	-0.13%
2019/02/12	1	248.00	0	0.00	248.00	1	786	0.13%
2019/01/30	0	0.00	1	249.00	250.00	-1	788	-0.13%
2019/01/28	4	246.75	0	0.00	247.00	4	786	0.51%
2019/01/25	0	0.00	2	248.75	249.00	-2	795	-0.25%
2019/01/24	0	0.00	1	245.50	247.50	-1	801	-0.12%
2019/01/23	0	0.00	1	242.00	242.50	-1	803	-0.12%
2019/01/18	0	0.00	3	241.50	243.00	-3	827	-0.36%
2019/01/11	0	0.00	1	236.00	237.50	-1	872	-0.11%
2019/01/09	0	0.00	1	232.50	232.00	-1	874	-0.11%
2018/12/26	2	221.00	0	0.00	220.50	2	983	0.20%
2018/12/22	1	223.50	0	0.00	223.50	1	997	0.10%
2018/12/17	1	228.50	3	229.67	227.00	-2	1,040	-0.19%
2018/12/12	0	0.00	1	244.00	244.50	-1	1,030	-0.10%
2018/11/30	0	0.00	1	246.00	251.00	-1	1,060	-0.09%
2018/11/14	1	224.00	0	0.00	224.00	1	1,013	0.10%
2018/11/09	1	206.00	0	0.00	210.00	1	1,005	0.10%
2018/11/07	0	0.00	3	207.67	209.50	-3	1,050	-0.29%
2018/11/05	1	209.00	0	0.00	208.50	1	1,070	0.09%
2018/11/02	0	0.00	14	211.57	211.50	-14	1,071	-1.31%
2018/11/01	12	207.04	2	206.00	207.50	10	1,064	0.94%
2018/10/25	1	193.50	2	195.00	195.50	-1	1,147	-0.09%
2018/10/23	2	200.00	0	0.00	198.50	2	1,157	0.17%
2018/10/22	0	0.00	3	202.83	203.50	-3	1,149	-0.26%
2018/10/16	0	0.00	1	197.50	198.00	-1	1,173	-0.09%
2018/10/15	4	197.00	1	197.50	196.00	3	1,168	0.26%
2018/10/11	4	197.75	1	198.00	194.50	3	1,142	0.26%
2018/10/09	2	214.75	0	0.00	214.50	2	1,109	0.18%
2018/10/05	0	0.00	1	227.50	225.00	-1	1,103	-0.09%
2018/10/03	1	236.00	1	236.00	234.00	0	1,086	0.00%
2018/10/02	2	240.50	0	0.00	238.00	2	1,086	0.18%
2018/10/01	2	243.00	0	0.00	243.50	2	1,079	0.19%
2018/09/25	1	249.50	0	0.00	245.00	1	1,103	0.09%
2018/09/20	1	243.50	0	0.00	243.50	1	1,073	0.09%
2018/09/14	0	0.00	1	240.50	241.50	-1	1,135	-0.09%
2018/09/10	1	234.00	0	0.00	233.50	1	1,137	0.09%
2018/09/07	1	242.50	0	0.00	242.00	1	1,141	0.09%
2018/09/06	1	247.50	0	0.00	247.50	1	1,122	0.09%
2018/09/04	0	0.00	1	255.00	255.00	-1	1,120	-0.09%
2018/09/03	2	254.75	0	0.00	253.00	2	1,126	0.18%
2018/08/31	1	257.50	0	0.00	254.00	1	1,128	0.09%
2018/08/29	0	0.00	1	264.50	262.00	-1	1,134	-0.09%
2018/08/28	0	0.00	1	257.00	261.00	-1	1,126	-0.09%
2018/08/27	0	0.00	2	255.00	255.00	-2	1,114	-0.18%
2018/08/24	1	252.00	0	0.00	252.50	1	1,116	0.09%
2018/08/23	0	0.00	2	252.50	258.50	-2	1,118	-0.18%
2018/08/22	1	253.00	0	0.00	253.50	1	1,120	0.09%
2018/08/17	2	262.75	0	0.00	258.50	2	1,114	0.18%
2018/08/16	1	262.00	0	0.00	263.00	1	1,134	0.09%
2018/08/15	1	263.50	1	268.50	268.00	0	1,130	0.00%
2018/08/14	2	263.00	2	266.75	264.00	0	1,117	0.00%
2018/08/13	2	254.50	0	0.00	254.50	2	1,102	0.18%
2018/08/10	1	265.50	2	266.75	267.00	-1	1,094	-0.09%
2018/08/08	0	0.00	1	267.50	265.50	-1	1,105	-0.09%
2018/08/03	0	0.00	2	267.00	269.50	-2	1,147	-0.17%
2018/08/02	3	264.33	58	269.53	260.00	-55	1,120	-4.91%
2018/08/01	0	0.00	3	253.33	254.00	-3	1,058	-0.28%
2018/07/31	0	0.00	1	252.00	254.00	-1	1,056	-0.09%
2018/07/30	3	248.00	0	0.00	247.00	3	1,055	0.28%
2018/07/27	2	251.50	0	0.00	253.00	2	1,061	0.19%
2018/07/26	0	0.00	1	247.00	251.50	-1	1,086	-0.09%
2018/07/25	5	247.90	0	0.00	247.50	5	1,086	0.46%
2018/07/24	1	251.00	2	252.25	255.50	-1	1,065	-0.09%
2018/07/16	0	0.00	1	237.00	238.50	-1	1,109	-0.09%
2018/07/13	0	0.00	3	232.50	234.50	-3	1,112	-0.27%
2018/07/12	1	226.50	1	228.50	228.50	0	1,123	0.00%
2018/07/05	0	0.00	6	229.50	226.00	-6	1,177	-0.51%
2018/07/03	61	229.88	161	229.87	228.00	-100	1,213	-8.24%	大賣/
2018/06/28	2	242.25	0	0.00	238.50	2	1,188	0.17%
2018/06/27	9	262.94	2	262.75	263.50	7	1,156	0.61%
2018/06/26	2	262.50	0	0.00	263.00	2	1,141	0.18%
2018/06/22	2	262.75	0	0.00	262.50	2	1,161	0.17%
2018/06/21	1	267.00	0	0.00	266.00	1	1,193	0.08%
2018/06/20	0	0.00	1	268.50	270.00	-1	1,216	-0.08%
2018/06/19	1	266.00	0	0.00	265.00	1	1,235	0.08%
2018/06/06	1	282.50	0	0.00	283.00	1	1,285	0.08%
2018/06/05	5	276.90	0	0.00	276.00	5	1,282	0.39%
2018/05/30	0	0.00	5	277.50	276.50	-5	1,292	-0.39%
2018/05/29	0	0.00	15	280.00	280.00	-15	1,287	-1.16%
2018/05/25	1	283.50	0	0.00	283.50	1	1,301	0.08%
2018/05/24	0	0.00	2	286.50	286.50	-2	1,293	-0.15%
2018/05/22	6	280.33	0	0.00	279.00	6	1,267	0.47%
2018/05/18	0	0.00	1	281.00	283.00	-1	1,261	-0.08%
2018/05/17	0	0.00	1	286.00	282.50	-1	1,262	-0.08%
2018/05/16	0	0.00	7	283.43	282.00	-7	1,253	-0.56%
2018/05/14	10	276.25	19	276.24	277.00	-9	1,275	-0.71%
2018/05/11	0	0.00	1	269.00	269.00	-1	1,263	-0.08%
2018/05/10	4	265.38	4	267.25	265.00	0	1,251	0.00%
2018/05/08	7	265.14	5	266.60	264.50	2	1,253	0.16%
2018/05/04	55	260.36	0	0.00	260.00	55	1,247	4.41%
2018/04/27	16	269.50	0	0.00	270.00	16	1,306	1.22%
2018/04/26	11	268.91	0	0.00	267.50	11	1,299	0.85%
2018/04/24	12	268.50	62	268.02	270.00	-50	1,286	-3.89%
2018/04/23	0	0.00	4	281.38	281.00	-4	1,268	-0.32%
2018/04/20	1	286.00	1	286.00	283.50	0	1,267	0.00%
2018/04/19	45	282.33	1	282.00	282.00	44	1,237	3.56%
2018/04/18	86	284.37	4	283.00	281.00	82	1,242	6.60%
2018/04/17	18	285.53	91	285.00	283.00	-73	1,236	-5.90%
2018/04/16	1	291.00	1	290.50	290.50	0	1,241	0.00%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/12	5	293.50	0	0.00	292.00	5	1,318	0.38%
2018/04/10	3	294.67	1	296.50	294.00	2	1,296	0.15%
2018/04/09	17	299.71	8	298.94	298.00	9	1,287	0.70%
2018/04/03	2	305.25	0	0.00	304.00	2	1,260	0.16%
2018/03/31	7	310.00	3	310.33	308.50	4	1,251	0.32%
2018/03/29	11	305.27	0	0.00	303.50	11	1,260	0.87%
2018/03/28	28	308.50	0	0.00	306.00	28	1,246	2.25%
2018/03/27	96	313.32	0	0.00	311.00	96	1,235	7.77%
2018/03/26	17	302.47	2	311.75	313.50	15	1,206	1.24%
2018/03/23	3	293.00	6	299.08	302.00	-3	1,182	-0.25%
2018/03/22	1	296.00	0	0.00	295.00	1	1,154	0.09%
2018/03/21	0	0.00	1	301.50	301.00	-1	1,129	-0.09%
2018/03/20	3	302.33	0	0.00	300.50	3	1,134	0.26%
2018/03/19	0	0.00	1	309.50	307.50	-1	1,129	-0.09%
2018/03/16	0	0.00	3	302.17	304.00	-3	1,120	-0.27%
2018/03/15	0	0.00	1	301.00	302.50	-1	1,127	-0.09%
2018/03/14	0	0.00	11	302.14	302.00	-11	1,131	-0.97%
2018/03/13	1	306.00	0	0.00	304.00	1	1,137	0.09%
2018/03/12	10	299.00	0	0.00	298.00	10	1,115	0.90%
2018/03/09	0	0.00	1	294.50	294.00	-1	1,109	-0.09%
2018/03/07	0	0.00	2	290.00	289.00	-2	1,123	-0.18%
2018/03/05	1	282.00	0	0.00	282.00	1	1,158	0.09%
2018/03/01	1	290.50	0	0.00	291.00	1	1,219	0.08%
2018/02/27	3	288.83	0	0.00	286.00	3	1,262	0.24%
2018/02/26	1	294.50	0	0.00	292.50	1	1,257	0.08%
2018/02/22	0	0.00	1	286.50	289.00	-1	1,295	-0.08%
2018/02/21	1	289.50	0	0.00	289.50	1	1,311	0.08%
2018/02/09	1	282.50	1	288.00	288.00	0	1,339	0.00%
2018/02/07	0	0.00	2	288.50	288.00	-2	1,333	-0.15%
2018/02/06	6	278.08	2	269.50	274.50	4	1,323	0.30%
2018/02/05	1	293.00	0	0.00	294.00	1	1,325	0.08%
2018/01/31	0	0.00	1	298.00	298.00	-1	1,358	-0.07%
2018/01/30	4	302.50	0	0.00	300.00	4	1,358	0.29%
2018/01/29	1	302.00	0	0.00	301.00	1	1,350	0.07%
2018/01/26	3	302.17	0	0.00	302.00	3	1,351	0.22%
2018/01/25	0	0.00	2	312.00	310.00	-2	1,343	-0.15%
2018/01/24	4	315.13	38	313.96	314.50	-34	1,355	-2.51%
2018/01/23	36	309.96	0	0.00	316.00	36	1,333	2.70%
2018/01/19	1	307.50	0	0.00	306.50	1	1,326	0.08%
2018/01/17	0	0.00	10	309.35	307.00	-10	1,327	-0.75%
2018/01/15	1	312.50	0	0.00	311.00	1	1,338	0.07%
2018/01/12	2	317.00	0	0.00	315.50	2	1,351	0.15%
2018/01/09	1	322.00	2	319.75	318.50	-1	1,331	-0.08%
2018/01/08	10	323.30	2	313.25	320.00	8	1,305	0.61%
2018/01/05	1	298.50	0	0.00	296.00	1	1,267	0.08%
2018/01/02	0	0.00	1	293.50	293.50	-1	1,277	-0.08%