上銀 (2049)-群益金鼎-中山券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
270.5
漲跌
▲24.5
漲幅
+9.96%
成交量
9,675張
產業
上市電機機械類股
946人加入追蹤

立即追蹤
本地時間:13:35(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

上銀 (2049)籌碼相關－群益金鼎-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	2	270.50	270.50	-2	3,435	-0.06%
2024/12/11	0	0.00	1	249.50	252.50	-1	3,222	-0.03%
2024/12/09	0	0.00	1	245.50	246.00	-1	3,108	-0.03%
2024/12/06	2	242.00	0	0.00	240.50	2	3,099	0.06%
2024/12/05	0	0.00	1	247.00	246.50	-1	3,088	-0.03%
2024/12/02	0	0.00	5	232.80	235.00	-5	3,058	-0.16%
2024/11/29	5	230.80	1	231.50	231.50	4	3,059	0.13%
2024/11/21	0	0.00	4	229.25	230.00	-4	3,056	-0.13%
2024/11/19	0	0.00	13	230.81	230.50	-13	3,081	-0.42%
2024/11/13	11	228.32	0	0.00	238.00	11	3,036	0.36%
2024/11/12	4	247.25	0	0.00	246.50	4	2,928	0.14%
2024/11/11	2	250.50	0	0.00	252.00	2	2,888	0.07%
2024/11/07	0	0.00	1	250.50	253.50	-1	2,884	-0.03%
2024/11/06	0	0.00	1	242.50	242.50	-1	2,768	-0.04%
2024/11/05	2	241.75	0	0.00	242.50	2	2,766	0.07%
2024/11/04	1	234.00	1	234.00	233.00	0	2,758	0.00%
2024/11/01	0	0.00	1	232.50	236.00	-1	2,803	-0.04%
2024/10/30	0	0.00	0	238.00	236.50	0	2,813	0.00%
2024/10/25	1	232.50	0	0.00	237.00	1	2,774	0.04%
2024/10/24	1	238.00	1	233.00	233.00	0	2,792	0.00%
2024/10/23	0	0.00	0.2	240.00	239.00	-0.2	2,774	-0.01%
2024/10/18	0	0.00	5.2	240.97	241.50	-5.2	2,680	-0.19%
2024/10/17	11	255.41	5	249.80	249.00	6	2,559	0.23%
2024/10/16	1	245.00	1	251.00	247.50	0	2,368	0.00%
2024/10/15	0	0.00	4	252.63	251.00	-4	2,299	-0.17%
2024/10/14	1	228.50	3	232.67	235.00	-2	2,072	-0.10%
2024/10/11	3	234.50	5	228.60	236.50	-2	2,027	-0.10%
2024/10/09	3	220.00	1	219.50	218.50	2	1,917	0.10%
2024/10/07	0	0.00	1	221.00	219.00	-1	1,989	-0.05%
2024/10/04	0	0.00	1	219.00	216.50	-1	1,979	-0.05%
2024/09/30	1	214.00	2	216.00	214.00	-1	1,988	-0.05%
2024/09/27	1	220.50	2.2	223.10	220.50	-1.2	1,965	-0.06%
2024/09/25	0	0.00	1	216.00	216.00	-1	1,881	-0.05%
2024/09/20	0	0.00	0.1	210.00	205.00	-0.1	1,834	-0.01%
2024/09/19	0	0.00	0.1	211.00	212.00	-0.1	1,806	-0.01%
2024/09/09	0.2	195.50	1	195.00	195.00	-0.8	1,907	-0.04%
2024/09/06	1	200.00	0	0.00	200.00	1	1,918	0.05%
2024/09/04	1	201.00	0	0.00	199.50	1	1,971	0.05%
2024/09/02	3	213.67	0	0.00	211.00	3	2,000	0.15%
2024/08/30	0	0.00	1	216.00	216.00	-1	2,006	-0.05%
2024/08/27	0	0.00	2	212.50	212.50	-2	2,022	-0.10%
2024/08/26	1	209.50	0	0.00	209.00	1	2,036	0.05%
2024/08/21	0	0.00	7	213.00	210.00	-7	2,056	-0.34%
2024/08/20	5	208.90	1	209.00	208.50	4	2,054	0.19%
2024/08/19	1	206.00	0	0.00	205.50	1	2,051	0.05%
2024/08/14	3	204.83	0	0.00	202.50	3	2,027	0.15%
2024/08/12	1	203.00	1	205.50	201.00	0	2,002	0.00%
2024/08/08	0	193.50	0	195.54	195.00	0	1,984	0.00%
2024/08/06	1	191.98	0	0.00	190.50	1	2,066	0.05%
2024/08/05	2	191.26	5	193.50	193.00	-3	2,041	-0.15%
2024/08/02	7	208.64	0	0.00	203.50	7	2,006	0.35%
2024/08/01	1	207.50	1	205.50	211.00	0	1,999	0.00%
2024/07/29	0	0.00	0	200.50	199.50	0	1,980	0.00%
2024/07/26	2	205.99	1	206.00	205.00	1	1,956	0.05%
2024/07/11	3	227.33	1	225.00	224.00	2	2,103	0.10%
2024/07/10	1.3	227.23	0	0.00	227.00	1.3	2,079	0.06%
2024/07/09	0	0.00	2	215.00	211.50	-2	2,001	-0.10%
2024/07/08	2	218.00	2	216.54	215.00	0	2,001	0.00%
2024/07/05	0	219.00	4	216.75	217.00	-4	2,001	-0.20%
2024/07/04	2	210.00	0	0.00	209.50	2	1,974	0.10%
2024/07/03	0	0.00	4	207.25	206.50	-4	2,014	-0.20%
2024/07/02	0	207.00	0	0.00	207.50	0	2,048	0.00%
2024/07/01	4	209.75	0	0.00	208.00	4	2,090	0.19%
2024/06/28	0	213.00	0	0.00	213.00	0	2,129	0.00%
2024/06/26	0	210.00	0	0.00	208.00	0	2,257	0.00%
2024/06/21	0	0.00	1	209.50	209.50	-1	2,922	-0.03%
2024/06/20	1	208.50	0	0.00	209.50	1	3,055	0.03%
2024/06/19	1	207.00	0	0.00	205.00	1	3,077	0.03%
2024/06/18	0	208.50	0	0.00	209.00	0	3,102	0.00%
2024/06/14	2	208.50	0	0.00	208.00	2	3,165	0.06%
2024/06/13	1	207.55	2	209.25	209.50	-1	3,150	-0.03%
2024/06/12	0	208.50	0	0.00	208.00	0	3,132	0.00%
2024/06/11	1	208.00	0	0.00	207.00	1	3,124	0.03%
2024/06/07	0.1	214.95	0	0.00	214.00	0.1	3,081	0.00%
2024/06/06	1	217.48	2	216.50	216.00	-1	3,055	-0.03%
2024/06/04	0	220.42	0	0.00	219.50	0	3,039	0.00%
2024/06/03	0	227.00	2	227.00	224.50	-2	3,036	-0.07%
2024/05/31	2	223.00	0	0.00	222.50	2	3,032	0.07%
2024/05/30	0	223.50	0	0.00	222.00	0	3,040	0.00%
2024/05/28	0.1	230.00	0	0.00	228.50	0.1	3,060	0.00%
2024/05/24	0.1	226.31	0	0.00	225.00	0.1	3,146	0.00%
2024/05/22	1	238.00	0.1	237.00	236.50	0.9	3,164	0.03%
2024/05/21	4	233.00	0	0.00	231.50	4	3,183	0.13%
2024/05/20	0	0.00	0	237.00	236.00	0	3,248	0.00%
2024/05/15	0.1	231.00	0	0.00	231.50	0.1	3,474	0.00%
2024/05/13	0	225.00	0	0.00	235.00	0	3,439	0.00%
2024/05/10	0	0.00	3	237.00	237.00	-3	3,358	-0.09%
2024/05/09	0.1	236.50	0	0.00	236.00	0.1	3,338	0.00%
2024/05/08	0	235.50	0	0.00	237.50	0	3,332	0.00%
2024/05/07	0	0.00	2	233.75	236.50	-2	3,309	-0.06%
2024/05/06	1	230.00	0	0.00	231.50	1	3,292	0.03%
2024/05/03	1	230.50	0	0.00	229.50	1	3,285	0.03%
2024/05/02	0	228.50	0	0.00	229.50	0	3,278	0.00%
2024/04/29	0	233.00	0	0.00	233.00	0	3,272	0.00%
2024/04/26	0.1	233.50	0	0.00	234.00	0.1	3,251	0.00%
2024/04/23	0.1	234.70	0	0.00	238.00	0.1	3,203	0.00%
2024/04/19	0.1	228.00	0.1	225.00	228.50	0	3,153	0.00%
2024/04/18	0.1	239.50	0	0.00	239.50	0.1	3,071	0.00%
2024/04/17	0.2	239.00	0	0.00	234.00	0.2	3,037	0.01%
2024/04/16	0.6	241.04	0	0.00	237.50	0.6	3,001	0.02%
2024/04/15	1	245.04	0	0.00	244.00	1	2,982	0.03%
2024/04/12	0	0.00	0	255.50	253.00	0	2,947	0.00%
2024/04/11	1	256.00	0.2	258.50	254.50	0.9	2,938	0.03%
2024/04/10	0	266.00	0	0.00	262.00	0	2,919	0.00%
2024/04/08	0	0.00	1.2	263.58	263.50	-1.2	2,845	-0.04%
2024/04/03	2	269.50	1	271.00	269.50	1	2,811	0.04%
2024/04/01	0	0.00	1	276.00	275.00	-1	2,716	-0.04%
2024/03/29	1	273.00	2	276.50	275.50	-1	2,630	-0.04%
2024/03/28	4	286.00	2	286.00	279.00	2	2,585	0.08%
2024/03/27	8	279.88	12.3	282.53	284.00	-4.3	2,397	-0.18%
2024/03/26	4	266.63	6	269.92	258.50	-2	2,190	-0.09%
2024/03/25	5	267.00	39.3	264.24	272.50	-34.3	1,981	-1.73%
2024/03/21	12.1	257.52	17.1	252.61	251.00	-5.1	1,796	-0.28%
2024/03/20	5	252.50	0	0.00	248.50	5	1,776	0.28%
2024/03/18	1	244.00	1	243.00	243.50	0	1,694	0.00%
2024/03/14	0.1	240.00	0	0.00	240.50	0.1	1,680	0.01%
2024/03/13	0.1	240.33	0	0.00	237.00	0.1	1,682	0.00%
2024/03/12	0.1	241.00	0	0.00	241.00	0.1	1,686	0.00%
2024/03/06	1	232.00	0	0.00	231.00	1	1,626	0.06%
2024/02/29	4	241.50	0	0.00	240.00	4	1,605	0.25%
2024/02/27	1	258.00	0	0.00	254.50	1	1,592	0.06%
2024/02/26	3	251.50	2	251.00	252.50	1	1,623	0.06%
2024/02/23	0	0.00	2	257.50	255.00	-2	1,610	-0.12%
2024/02/20	4	259.75	3.2	259.50	256.50	0.8	1,486	0.06%
2024/02/16	2	229.00	0.1	230.00	231.00	1.9	1,267	0.15%
2024/02/05	0	0.00	5	221.00	219.00	-5	1,256	-0.40%
2024/01/25	5.5	216.45	0.3	215.50	214.50	5.3	1,241	0.42%
2024/01/24	0	0.00	5	221.50	218.50	-5	1,231	-0.41%
2024/01/23	5	219.50	0	0.00	219.50	5	1,227	0.41%
2024/01/08	0.3	227.50	0	0.00	224.50	0.3	1,126	0.02%
2024/01/05	1	226.50	0	0.00	226.50	1	1,134	0.09%
2023/12/29	0	0.00	1	235.50	235.00	-1	1,111	-0.09%
2023/12/25	0.1	232.50	0	0.00	235.00	0.1	1,114	0.01%
2023/12/20	0	0.00	1	230.50	231.00	-1	1,052	-0.09%
2023/12/18	1	224.50	0	0.00	224.00	1	1,029	0.10%
2023/12/06	0	0.00	0.4	223.00	223.00	-0.4	980	-0.04%
2023/11/24	0	0.00	1.3	232.26	232.00	-1.3	921	-0.14%
2023/11/20	1.1	214.45	0	0.00	213.50	1.1	777	0.14%
2023/11/17	1	210.00	1	210.50	210.50	0	777	0.00%
2023/11/16	1	211.00	1	209.00	209.00	0	776	0.00%
2023/11/15	1	210.00	1	210.00	210.00	0	770	0.00%
2023/11/14	0.3	210.00	0	0.00	210.00	0.3	758	0.04%
2023/11/09	0	0.00	1	207.00	207.50	-1	773	-0.13%
2023/10/31	1	198.00	0	0.00	195.50	1	908	0.11%
2023/10/20	1	201.00	0	0.00	201.00	1	1,001	0.10%
2023/09/26	1	203.50	1	203.50	204.50	0	1,227	0.00%
2023/09/21	0	203.50	0.1	203.50	203.00	-0.1	1,255	0.00%
2023/09/18	0	205.83	0	0.00	206.50	0	1,277	0.00%
2023/09/04	0	0.00	225.7	200.50	200.50	-225.7	1,436	-15.71%	大賣/鉅額交易
2023/09/01	0	0.00	290	203.41	202.00	-290	1,418	-20.44%	大賣/鉅額交易
2023/08/30	0	0.00	3	200.00	200.50	-3	1,404	-0.21%
2023/08/22	0	0.00	1	199.50	199.50	-1	1,455	-0.07%
2023/08/21	4	200.00	0	0.00	197.50	4	1,463	0.27%
2023/08/16	0.1	192.00	1	190.50	192.50	-1	1,471	-0.06%
2023/08/14	2	188.51	0	0.00	190.00	2	1,454	0.14%
2023/08/11	0	196.94	0	0.00	196.00	0	1,430	0.00%
2023/08/10	0	201.50	0	0.00	201.50	0	1,410	0.00%
2023/08/08	0	0.00	1	206.00	205.50	-1	1,412	-0.07%
2023/08/07	0	208.00	0	0.00	209.00	0	1,432	0.00%
2023/08/04	0.1	210.00	0	0.00	208.50	0.1	1,418	0.01%
2023/08/02	0.1	212.57	0	0.00	212.00	0.1	1,396	0.00%
2023/08/01	0	0.00	1	214.50	216.00	-1	1,387	-0.07%
2023/07/27	1	220.00	0	0.00	219.00	1	1,382	0.07%
2023/07/26	0	212.50	0	0.00	211.00	0	1,372	0.00%
2023/07/25	1	214.00	0	0.00	216.50	1	1,371	0.07%
2023/07/20	0	0.00	1	216.50	216.00	-1	1,394	-0.07%
2023/07/17	0	0.00	1	217.50	218.00	-1	1,416	-0.07%
2023/07/14	0	0.00	2	221.00	221.00	-2	1,398	-0.14%
2023/07/13	0	0.00	1	225.00	221.00	-1	1,405	-0.07%
2023/07/11	2	221.50	1	222.00	220.50	1	1,422	0.07%
2023/07/10	0	219.00	0	0.00	217.00	0	1,431	0.00%
2023/07/07	3	213.84	0	0.00	214.00	3	1,441	0.21%
2023/07/06	3.2	223.88	0	0.00	221.00	3.2	1,455	0.22%
2023/07/05	3.1	230.88	0	0.00	230.00	3.1	1,435	0.22%
2023/07/04	1	236.00	0	0.00	235.00	1	1,426	0.07%
2023/06/30	0	236.00	0	0.00	237.50	0	1,458	0.00%
2023/06/27	1	244.02	0	0.00	244.00	1	1,478	0.07%
2023/06/26	2	247.50	0	0.00	246.50	2	1,486	0.13%
2023/06/21	0	0.00	4	248.63	249.50	-4	1,477	-0.27%
2023/06/20	1	245.00	0	0.00	243.50	1	1,485	0.07%
2023/06/19	1	246.50	0	0.00	245.00	1	1,498	0.07%
2023/06/16	2	249.25	1	246.00	250.00	1	1,508	0.07%
2023/06/08	0	0.00	1	233.00	233.00	-1	1,567	-0.06%
2023/06/05	1	236.00	1	238.00	238.00	0	1,741	0.00%
2023/05/31	0	0.00	1	238.00	239.50	-1	1,918	-0.05%
2023/05/30	0	0.00	1	237.00	238.00	-1	1,937	-0.05%
2023/05/19	1	237.00	0	238.00	238.00	1	2,388	0.04%
2023/05/18	0	0.00	1	240.50	239.00	-1	2,437	-0.04%
2023/05/17	1	236.50	0	0.00	237.50	1	2,450	0.04%
2023/05/12	1	232.50	0	0.00	228.00	1	2,622	0.04%
2023/05/11	1	232.50	0	0.00	232.00	1	2,656	0.04%
2023/05/09	1	233.50	0	0.00	229.00	1	2,798	0.04%
2023/05/08	1	234.00	1	234.00	233.00	0	2,815	0.00%
2023/04/25	0	0.00	0.2	229.50	229.50	-0.2	3,247	-0.01%
2023/04/24	1	239.00	0	0.00	236.00	1	3,224	0.03%
2023/04/19	0	0.00	1	255.50	251.50	-1	3,212	-0.03%
2023/04/18	1	254.00	0	0.00	255.00	1	3,208	0.03%
2023/04/17	2	257.00	0	0.00	257.00	2	3,203	0.06%
2023/04/14	0	0.00	1	263.00	262.00	-1	3,188	-0.03%
2023/04/12	1	261.00	0	0.00	261.50	1	3,166	0.03%
2023/04/11	0	0.00	2	258.75	260.50	-2	3,146	-0.06%
2023/04/10	0.2	251.00	0	0.00	254.00	0.2	3,086	0.01%
2023/04/07	0	0.00	2	251.00	251.00	-2	3,062	-0.07%
2023/04/06	1	245.50	0	0.00	244.50	1	3,036	0.03%
2023/03/29	0	0.00	2	245.00	243.50	-2	2,972	-0.07%
2023/03/28	1	244.00	1	244.00	244.00	0	2,955	0.00%
2023/03/23	0	0.00	6	251.00	248.00	-6	2,954	-0.20%
2023/03/22	3	251.33	0	0.00	251.50	3	2,951	0.10%
2023/03/20	0	0.00	12	253.33	253.00	-12	2,910	-0.41%
2023/03/17	5	251.10	0	0.00	252.50	5	2,895	0.17%
2023/03/16	6	244.17	1	246.50	245.00	5	2,830	0.18%
2023/03/15	15	248.40	1	248.00	248.50	14	2,824	0.50%
2023/03/10	3	249.00	3	249.67	247.00	0	2,745	0.00%
2023/03/09	7	257.21	1	258.00	255.00	6	2,758	0.22%
2023/03/08	9	264.56	9	263.83	261.50	0	2,725	0.00%
2023/03/07	5	265.80	1	264.46	263.00	4	2,627	0.15%
2023/03/03	1	247.50	0	0.00	246.50	1	2,458	0.04%
2023/03/02	2	249.50	0.3	249.00	249.50	1.7	2,447	0.07%
2023/02/24	0	0.00	2	251.00	251.00	-2	2,316	-0.09%
2023/02/22	6	247.67	5	247.50	247.00	1	2,207	0.05%
2023/02/21	12	248.92	24	248.56	247.50	-12	2,155	-0.56%
2023/02/20	17	236.88	7	235.57	236.00	10	2,032	0.49%
2023/02/17	2	234.25	2	236.50	237.50	0	2,017	0.00%
2023/02/14	1	240.00	1	244.00	241.00	0	1,946	0.00%
2023/02/13	0	0.00	0	243.50	241.50	0	1,888	0.00%
2023/02/10	1	236.00	0	0.00	237.00	1	1,844	0.05%
2023/02/09	1	248.00	2	247.00	246.00	-1	1,784	-0.06%
2023/02/08	3	241.67	4	246.25	246.50	-1	1,736	-0.06%
2023/02/07	0	0.00	1	234.00	232.00	-1	1,613	-0.06%
2023/02/02	2	229.00	1	228.50	231.50	1	1,524	0.07%
2023/01/31	6	222.08	9	227.33	223.00	-3	1,400	-0.21%
2023/01/30	0	0.00	7	218.07	221.50	-7	1,263	-0.55%
2023/01/17	0	0.00	1	200.00	201.50	-1	1,166	-0.09%
2023/01/12	6	190.50	0	0.00	188.50	6	1,151	0.52%
2023/01/09	0	0.00	5	192.40	192.00	-5	1,176	-0.42%
2023/01/03	2	180.50	0	0.00	181.00	2	1,242	0.16%
2022/12/30	0	0.00	1	184.00	182.50	-1	1,247	-0.08%
2022/12/28	0.1	183.00	0	0.00	183.00	0.1	1,253	0.00%
2022/12/22	1	182.50	0	0.00	181.50	1	1,290	0.08%
2022/12/16	1	183.00	0	0.00	190.50	1	1,359	0.07%
2022/12/15	1	186.50	1	187.50	187.00	0	1,343	0.00%
2022/12/14	0	0.00	1	190.50	189.00	-1	1,341	-0.07%
2022/12/09	0	0.00	1	186.50	186.00	-1	1,348	-0.07%
2022/12/07	1	184.00	0	0.00	184.00	1	1,362	0.07%
2022/12/06	2	191.00	0	0.00	189.00	2	1,350	0.15%
2022/12/05	3	193.33	0	0.00	193.50	3	1,346	0.22%
2022/12/02	2	195.00	0	0.00	192.00	2	1,360	0.15%
2022/11/24	0	0.00	2	184.50	186.50	-2	1,476	-0.14%
2022/11/23	1	184.00	1	181.50	181.50	0	1,479	0.00%
2022/11/22	1	181.50	0	0.00	181.50	1	1,503	0.07%
2022/11/21	0	0.00	1	182.50	180.50	-1	1,509	-0.07%
2022/11/17	1	181.50	0	0.00	182.00	1	1,573	0.06%
2022/11/16	0	0.00	2	184.50	184.50	-2	1,584	-0.13%
2022/11/15	1	184.50	4	182.50	183.00	-3	1,584	-0.19%
2022/11/14	0	0.00	1	180.00	183.50	-1	1,595	-0.06%
2022/11/11	1	181.50	3	180.83	178.00	-2	1,596	-0.13%
2022/11/09	0	0.00	6	176.58	177.50	-6	1,662	-0.36%
2022/11/08	2	175.25	0	0.00	172.50	2	1,705	0.12%
2022/11/07	1	175.00	0	0.00	174.00	1	1,719	0.06%
2022/11/04	0	0.00	1	171.00	173.50	-1	1,774	-0.06%
2022/11/01	0	0.00	9	166.50	169.00	-9	1,823	-0.49%
2022/10/28	1	163.00	1	162.56	163.00	0	1,876	0.00%
2022/10/26	2	162.50	1	160.50	161.00	1	1,902	0.05%
2022/10/25	2	161.00	0	0.00	159.50	2	1,945	0.10%
2022/10/21	6.1	159.53	0	0.00	158.00	6.1	1,979	0.31%
2022/10/12	1	159.00	0	0.00	162.00	1	2,095	0.05%
2022/10/11	1	163.00	0	0.00	161.00	1	2,098	0.05%
2022/10/05	1	183.50	0	0.00	179.00	1	2,128	0.05%
2022/10/03	0	0.00	1	178.50	175.50	-1	2,201	-0.05%
2022/09/30	1	171.50	0	0.00	177.00	1	2,255	0.04%
2022/09/29	34	178.03	33	176.00	176.00	1	2,349	0.04%
2022/09/28	1	177.00	0	0.00	173.50	1	2,426	0.04%
2022/09/26	1	182.00	0	0.00	179.50	1	2,455	0.04%
2022/09/23	1	188.50	0	0.00	188.50	1	2,484	0.04%
2022/09/21	0	0.00	2	190.00	189.50	-2	2,576	-0.08%
2022/09/19	30	193.00	30	195.03	192.50	0	2,711	0.00%
2022/09/16	1	195.00	0	0.00	196.00	1	2,780	0.04%
2022/09/15	30	196.50	30	193.83	196.50	0	2,842	0.00%
2022/09/12	2	197.50	1	198.50	197.50	1	3,048	0.03%
2022/09/06	1	192.00	0	0.00	191.50	1	3,223	0.03%
2022/09/02	1.1	199.00	0	0.00	198.00	1.1	3,339	0.03%
2022/08/25	10	216.25	0	0.00	218.00	10	3,904	0.26%
2022/08/24	0	0.00	10	218.45	216.50	-10	4,043	-0.25%
2022/08/17	0	0.00	1	220.00	221.50	-1	4,633	-0.02%
2022/08/16	0	0.00	0	216.50	216.00	0	4,623	0.00%
2022/08/15	0	0.00	1	213.00	217.50	-1	4,580	-0.02%
2022/08/11	1	208.00	0	0.00	209.50	1	4,537	0.02%
2022/08/02	2	209.50	0	0.00	210.50	2	4,559	0.04%
2022/07/29	1	215.00	1	217.00	215.50	0	4,514	0.00%
2022/07/27	1	215.00	0	0.00	217.50	1	4,446	0.02%
2022/07/26	1	215.00	0	0.00	214.00	1	4,428	0.02%
2022/07/25	1	219.94	0	0.00	218.50	1	4,404	0.02%
2022/07/22	1	231.00	1	235.00	231.00	0	4,303	0.00%
2022/07/21	1	224.50	0	0.00	229.00	1	4,295	0.02%
2022/07/20	1	228.00	0	0.00	227.00	1	4,282	0.02%
2022/07/15	1	221.00	0	0.00	223.00	1	4,244	0.02%
2022/07/11	2	234.25	1	229.50	229.50	1	4,144	0.02%
2022/07/08	1	235.50	1	238.50	238.50	0	4,111	0.00%
2022/07/07	2	223.75	1	226.50	226.50	1	4,061	0.02%
2022/07/06	26	221.00	27	217.06	221.00	-1	3,985	-0.03%
2022/07/05	1	233.00	1	230.50	227.50	0	3,924	0.00%
2022/07/04	0	0.00	2	230.00	231.00	-2	3,900	-0.05%
2022/06/30	0	0.00	1	239.00	238.50	-1	3,875	-0.03%
2022/06/29	1	250.00	1	251.00	251.00	0	3,829	0.00%
2022/06/28	1	253.44	0	0.00	251.50	1	3,805	0.03%
2022/06/27	0	0.00	5	257.90	257.50	-5	3,782	-0.13%
2022/06/24	0	0.00	1	248.00	248.00	-1	3,708	-0.03%
2022/06/23	1	238.00	0	0.00	241.00	1	3,667	0.03%
2022/06/22	5	244.50	5	237.50	237.50	0	3,603	0.00%
2022/06/21	4	244.75	1	243.50	243.50	3	3,529	0.08%
2022/06/17	3	240.83	0	0.00	242.00	3	3,409	0.09%
2022/06/16	0	0.00	2	256.00	252.00	-2	3,305	-0.06%
2022/06/15	2	248.00	0	0.00	251.50	2	3,269	0.06%
2022/06/14	1	247.50	4	249.25	251.50	-3	3,239	-0.09%
2022/06/13	0	0.00	3	253.33	251.50	-3	3,170	-0.09%
2022/06/09	3	265.33	7	269.14	267.00	-4	3,071	-0.13%
2022/06/08	7	263.79	2	268.00	268.00	5	2,986	0.17%
2022/06/07	10	257.70	10	259.80	261.50	0	2,878	0.00%
2022/06/06	2	252.50	3	250.83	251.00	-1	2,759	-0.04%
2022/06/02	6	248.67	3	251.00	250.00	3	2,683	0.11%
2022/06/01	49	234.73	46	246.64	247.50	3	2,507	0.12%
2022/05/30	0	0.00	1	227.50	227.50	-1	1,888	-0.05%
2022/05/25	1	212.00	0	0.00	214.50	1	1,829	0.05%
2022/05/20	2	220.00	2	219.00	216.50	0	1,780	0.00%
2022/05/13	1	216.00	0	0.00	216.00	1	1,664	0.06%
2022/05/11	8	236.00	8	235.25	235.00	0	1,579	0.00%
2022/05/09	5	233.50	5	231.80	234.00	0	1,571	0.00%
2022/05/06	0	0.00	3	228.17	229.50	-3	1,557	-0.19%
2022/05/05	4	229.00	1	229.00	229.00	3	1,556	0.19%
2022/04/29	0	0.00	1	220.50	220.50	-1	1,589	-0.06%
2022/04/28	1	216.00	0	0.00	216.00	1	1,604	0.06%
2022/04/27	1	207.50	0	0.00	215.00	1	1,611	0.06%
2022/04/25	1	219.00	0	0.00	219.00	1	1,601	0.06%
2022/04/22	1	226.00	0	0.00	226.00	1	1,591	0.06%
2022/04/20	1	222.50	0	0.00	224.50	1	1,604	0.06%
2022/04/15	0	0.00	1	226.00	225.00	-1	1,650	-0.06%
2022/04/13	27	231.98	26	228.85	232.00	1	1,714	0.06%
2022/04/12	25	230.50	26	225.00	230.50	-1	1,713	-0.06%
2022/04/08	1	239.00	0	0.00	237.50	1	1,695	0.06%
2022/04/06	0	0.00	1	236.00	240.00	-1	1,673	-0.06%
2022/03/30	1	242.50	0	0.00	241.00	1	1,674	0.06%
2022/03/28	1	238.04	0	0.00	239.50	1	1,634	0.06%
2022/03/24	0	247.50	0	0.00	247.50	0	1,592	0.00%
2022/03/23	1	250.02	0	0.00	250.00	1	1,602	0.06%
2022/03/18	2	256.50	0	0.00	257.00	2	1,555	0.13%
2022/03/17	1	260.50	1	260.50	260.50	0	1,535	0.00%
2022/03/11	0	256.50	1	257.00	257.50	-1	1,523	-0.06%
2022/03/10	1	251.00	0	0.00	250.50	1	1,508	0.07%
2022/03/07	1	249.00	1	249.00	248.00	0	1,453	0.00%
2022/03/04	1	254.56	0	0.00	255.00	1	1,471	0.07%
2022/03/03	1	260.00	0	0.00	261.50	1	1,450	0.07%
2022/02/24	1	270.00	0	0.00	268.00	1	1,375	0.07%
2022/02/22	1	272.50	0	0.00	273.00	1	1,385	0.07%
2022/02/18	2	278.00	0	0.00	276.50	2	1,436	0.14%
2022/02/08	1	272.00	0	0.00	270.50	1	1,707	0.06%
2022/02/07	1	269.50	1	268.50	269.00	0	1,699	0.00%
2022/01/25	1	260.50	0	0.00	261.50	1	1,705	0.06%
2022/01/24	1	260.50	0	0.00	265.50	1	1,688	0.06%
2022/01/21	2	267.01	0	0.00	267.00	2	1,673	0.12%
2022/01/20	0.1	272.75	0	0.00	272.50	0.1	1,657	0.00%
2022/01/19	0.1	276.50	0	0.00	275.00	0.1	1,642	0.00%
2022/01/18	0.1	278.90	2	278.00	277.00	-1.9	1,634	-0.12%
2022/01/17	2	278.75	0	0.00	278.00	2	1,624	0.12%
2022/01/14	2.1	278.06	0	0.00	279.00	2.1	1,615	0.13%
2022/01/13	1	288.98	0	0.00	283.50	1	1,609	0.06%
2022/01/12	1	289.50	0	0.00	290.00	1	1,605	0.06%
2022/01/11	3	288.17	0	0.00	286.50	3	1,604	0.19%
2022/01/10	0	296.00	0	0.00	296.50	0	1,554	0.00%
2022/01/07	5	299.22	0	0.00	298.00	5	1,546	0.32%
2022/01/06	1	307.50	1	313.00	309.00	0	1,511	0.00%
2022/01/05	2	304.75	0	0.00	302.50	2	1,473	0.14%
2022/01/03	3	303.50	0	0.00	300.50	3	1,453	0.21%
2021/12/30	4.1	306.37	5	305.20	306.50	-1	1,469	-0.06%
2021/12/28	502	306.99	2	305.50	307.00	500	1,486	33.64%	大買/鉅額交易
2021/12/17	0	0.00	2	292.00	295.00	-2	1,534	-0.13%
2021/12/14	1	287.50	0	0.00	291.50	1	1,543	0.06%
2021/12/09	0	0.00	1	295.00	293.50	-1	1,563	-0.06%
2021/12/08	2	292.50	0	0.00	292.50	2	1,550	0.13%
2021/12/06	0	0.00	1	288.50	286.50	-1	1,533	-0.07%
2021/11/22	1	288.00	0	0.00	288.50	1	1,525	0.07%
2021/11/18	2	293.00	0	0.00	293.50	2	1,505	0.13%
2021/11/17	2	288.50	2	290.00	292.00	0	1,493	0.00%
2021/11/15	0	0.00	0.1	288.00	285.00	-0.1	1,436	0.00%
2021/11/12	5.1	285.50	0	0.00	283.50	5.1	1,430	0.35%
2021/11/09	3	290.33	0	0.00	290.00	3	1,300	0.23%
2021/10/27	0	0.00	0.3	311.00	312.50	-0.3	1,349	-0.02%
2021/10/26	0	0.00	10	309.75	313.00	-10	1,412	-0.71%
2021/10/21	0	0.00	0.1	313.00	312.50	-0.1	1,507	0.00%
2021/10/19	0	0.00	11	307.64	311.00	-11	1,494	-0.74%
2021/10/04	0	291.00	0	0.00	283.50	0	1,432	0.00%
2021/10/01	10	297.50	0	0.00	289.50	10	1,423	0.70%
2021/09/29	1	308.00	0	0.00	310.50	1	1,389	0.07%
2021/09/22	0	323.00	0	0.00	321.00	0	1,363	0.00%
2021/09/15	0	333.50	0	0.00	332.50	0	1,338	0.00%
2021/09/09	0	338.50	0	0.00	335.50	0	1,380	0.00%
2021/09/08	1	342.00	1	343.50	337.00	0	1,381	0.00%
2021/08/25	0	0.00	1	316.00	318.00	-1	1,368	-0.07%
2021/08/23	1	312.00	0	0.00	312.00	1	1,400	0.07%
2021/08/19	2	313.76	0	0.00	313.50	2	1,426	0.14%
2021/08/16	10	319.25	0	0.00	319.00	10	1,396	0.72%
2021/08/13	0	338.00	0	0.00	339.50	0	1,416	0.00%
2021/08/11	0	346.00	0	0.00	344.00	0	1,436	0.00%
2021/08/06	1	344.00	0	0.00	346.00	1	1,471	0.07%
2021/08/02	0	0.00	0.2	328.50	333.00	-0.2	1,616	-0.01%
2021/07/30	2	328.71	0	0.00	320.00	2	1,642	0.12%
2021/07/28	0	342.90	0	0.00	340.50	0	1,636	0.00%
2021/07/27	1	356.57	0	0.00	355.50	1	1,627	0.06%
2021/07/20	1	378.54	0	0.00	378.50	1	1,643	0.06%
2021/07/09	1	380.03	0	0.00	380.50	1	1,743	0.06%
2021/07/05	0	397.00	0	0.00	400.00	0	1,806	0.00%
2021/06/30	0	395.00	0	0.00	395.00	0	1,810	0.00%
2021/06/25	0	401.50	0	0.00	401.50	0	1,809	0.00%
2021/06/23	1	397.50	2	399.00	400.50	-1	1,807	-0.06%
2021/06/18	1	398.00	1	393.50	400.00	0	1,873	0.00%
2021/06/10	0	0.00	3	391.67	391.50	-3	1,903	-0.16%
2021/06/08	1	383.50	0	0.00	382.00	1	1,906	0.05%
2021/06/03	0	0.00	1	375.50	376.50	-1	2,000	-0.05%
2021/06/02	0	0.00	2	375.50	376.50	-2	2,057	-0.10%
2021/06/01	0	0.00	0	376.00	375.50	0	2,066	0.00%
2021/05/31	1.9	371.04	0	0.00	368.00	1.9	2,085	0.09%
2021/05/28	6	367.58	6	366.08	368.50	0	2,095	0.00%
2021/05/24	0	0.00	1	349.50	349.50	-1	2,162	-0.05%
2021/05/21	1	348.00	0	0.00	351.50	1	2,169	0.05%
2021/05/11	3	340.72	0	0.00	340.00	3	2,144	0.14%
2021/05/07	0	374.00	0	0.00	372.00	0	2,153	0.00%
2021/05/05	0.3	385.34	0	0.00	374.50	0.3	2,147	0.01%
2021/05/04	2	406.50	1	408.50	394.00	1	2,133	0.05%
2021/05/03	1.1	419.67	1	422.00	410.00	0.1	2,117	0.00%
2021/04/29	0	0.00	1	422.00	425.00	-1	2,125	-0.05%
2021/04/28	1	417.50	0	0.00	418.00	1	2,181	0.05%
2021/04/27	0	0.00	1	422.00	420.00	-1	2,193	-0.05%
2021/04/22	0	0.00	2	416.50	414.00	-2	2,227	-0.09%
2021/04/21	1	406.00	0	0.00	405.50	1	2,215	0.05%
2021/04/19	1	414.00	0	0.00	414.00	1	2,286	0.04%
2021/04/14	0	0.00	1	422.00	423.00	-1	2,403	-0.04%
2021/04/08	0	0.00	2	413.00	415.50	-2	2,511	-0.08%
2021/03/29	0.1	402.00	0	0.00	402.00	0.1	2,536	0.00%
2021/03/24	1	394.50	0	0.00	395.50	1	2,616	0.04%
2021/03/23	2	404.50	0	0.00	403.50	2	2,726	0.07%
2021/03/22	0.1	415.50	0	0.00	415.50	0.1	2,840	0.00%
2021/03/19	1	417.00	0	0.00	411.00	1	2,869	0.03%
2021/03/18	1	423.50	2.1	432.94	427.50	-1.1	2,862	-0.04%
2021/03/17	1	419.56	0	0.00	420.50	1	2,903	0.03%
2021/03/15	1	431.00	1	437.00	428.00	0	2,966	0.00%
2021/03/12	2	429.25	0	0.00	429.50	2	2,959	0.07%
2021/03/09	0	411.50	1	408.50	410.00	-1	2,954	-0.03%
2021/03/05	1	415.50	0	0.00	416.00	1	2,873	0.03%
2021/03/04	0	411.50	0	0.00	413.00	0	2,900	0.00%
2021/02/25	0	0.00	1	410.00	411.00	-1	2,778	-0.04%
2021/02/24	1	395.00	0	0.00	395.50	1	2,762	0.04%
2021/02/18	1	428.00	0	0.00	420.00	1	2,681	0.04%
2021/02/01	0.1	386.00	0	0.00	394.00	0.1	2,748	0.00%
2021/01/27	0	0.00	5	433.00	431.00	-5	2,654	-0.19%
2021/01/21	0	0.00	8	444.75	463.00	-8	2,694	-0.30%
2021/01/20	0	0.00	6	444.42	438.00	-6	2,622	-0.23%
2021/01/19	0	0.00	10	438.15	441.50	-10	2,607	-0.38%
2021/01/18	0	0.00	10	437.10	436.00	-10	2,595	-0.39%
2021/01/15	0	0.00	8	449.81	434.00	-8	2,582	-0.31%
2021/01/14	0	0.00	9	448.06	447.50	-9	2,571	-0.35%
2021/01/13	1	451.00	11	448.73	447.50	-10	2,559	-0.39%
2021/01/12	0	0.00	11	437.59	446.50	-11	2,533	-0.43%
2021/01/11	1	435.00	11	437.64	433.00	-10	2,471	-0.40%
2021/01/08	0.1	430.00	11	426.18	433.00	-10.9	2,432	-0.45%
2021/01/07	0	0.00	11	419.82	418.00	-11	2,385	-0.46%
2021/01/05	0	0.00	0.2	410.00	413.00	-0.2	2,342	-0.01%
2021/01/04	1	383.50	1	386.50	384.00	0	2,291	0.00%
2020/12/31	0	0.00	10	384.70	384.50	-10	2,325	-0.43%
2020/12/30	0	0.00	10	378.55	379.00	-10	2,326	-0.43%
2020/12/29	0	0.00	10.3	376.63	375.00	-10.3	2,342	-0.44%
2020/12/28	0	0.00	10.5	373.14	377.00	-10.5	2,353	-0.44%
2020/12/25	1	370.50	11	373.73	371.00	-10	2,348	-0.43%
2020/12/24	0	0.00	10	378.10	377.00	-10	2,339	-0.43%
2020/12/23	0	0.00	10	373.35	376.50	-10	2,343	-0.43%
2020/12/22	0	0.00	10	377.05	368.00	-10	2,338	-0.43%
2020/12/21	0	0.00	10	376.15	383.50	-10	2,352	-0.43%
2020/12/18	1	383.50	11	382.09	386.00	-10	2,369	-0.42%
2020/12/17	2	385.50	12.1	382.06	375.50	-10.1	2,367	-0.43%
2020/12/16	1	357.50	13	355.92	372.00	-12	2,290	-0.52%
2020/12/15	0	0.00	14.1	338.39	338.50	-14.1	2,224	-0.63%
2020/12/14	0	0.00	11	339.95	331.50	-11	2,225	-0.49%
2020/12/11	0	0.00	10.5	340.81	343.50	-10.5	2,229	-0.47%
2020/12/10	1	335.00	13	334.12	335.00	-12	2,170	-0.55%
2020/12/09	0	0.00	10	325.50	325.00	-10	2,110	-0.47%
2020/12/08	0	0.00	10	320.55	321.00	-10	2,103	-0.48%
2020/12/07	0	0.00	10	324.00	320.00	-10	2,109	-0.47%
2020/12/04	1	323.00	10	323.45	322.00	-9	2,121	-0.42%
2020/12/03	1	326.00	11.4	323.38	321.50	-10.4	2,123	-0.49%
2020/12/02	2	317.75	13	317.42	317.50	-11	2,099	-0.52%
2020/12/01	1	310.50	20	311.00	314.00	-19	2,088	-0.91%
2020/11/30	0	0.00	10	298.65	305.50	-10	2,069	-0.48%
2020/11/27	0	0.00	10	295.50	297.00	-10	2,028	-0.49%
2020/11/26	0	0.00	10	294.50	295.00	-10	2,041	-0.49%
2020/11/25	0	0.00	10.5	295.81	293.50	-10.5	2,077	-0.51%
2020/11/24	1	291.00	11	293.45	295.00	-10	2,117	-0.47%
2020/11/23	0	0.00	10	297.50	295.00	-10	2,120	-0.47%
2020/11/20	0	0.00	11	299.55	299.00	-11	2,121	-0.52%
2020/11/19	0	0.00	10	297.65	298.00	-10	2,138	-0.47%
2020/11/18	0	0.00	10	298.25	299.00	-10	2,159	-0.46%
2020/11/17	0	0.00	3	296.33	297.00	-3	2,169	-0.14%
2020/11/16	0	0.00	11	298.64	298.50	-11	2,233	-0.49%
2020/11/13	1	296.00	1	295.00	295.00	0	2,243	0.00%
2020/11/12	0	0.00	6	292.00	292.50	-6	2,279	-0.26%
2020/11/10	3	283.33	11	283.23	282.00	-8	2,296	-0.35%
2020/11/02	0	0.00	1	256.00	255.50	-1	2,457	-0.04%
2020/10/30	8	253.06	1	254.00	249.00	7	2,466	0.28%
2020/10/28	0	0.00	0	275.00	275.50	0	2,441	0.00%
2020/10/23	3	277.17	0	0.00	276.50	3	2,487	0.12%
2020/10/21	1	276.50	0	0.00	274.50	1	2,516	0.04%
2020/10/19	1	272.00	1	274.50	272.00	0	2,553	0.00%
2020/10/16	2	272.75	8	274.75	271.00	-6	2,594	-0.23%
2020/10/15	0	0.00	1	276.50	276.00	-1	2,591	-0.04%
2020/10/14	1	272.50	0	0.00	272.00	1	2,580	0.04%
2020/10/13	0	0.00	3	277.50	278.50	-3	2,571	-0.12%
2020/10/12	4	270.75	1	274.00	276.00	3	2,589	0.12%
2020/10/08	5	274.70	2	274.50	274.00	3	2,581	0.12%
2020/10/07	4	281.88	1	284.50	281.00	3	2,512	0.12%
2020/10/06	8	283.00	0	0.00	281.00	8	2,516	0.32%
2020/10/05	1	281.50	0	0.00	281.50	1	2,528	0.04%
2020/09/30	1	289.00	0	0.00	285.00	1	2,543	0.04%
2020/09/28	0	0.00	1	286.00	284.00	-1	2,617	-0.04%
2020/09/25	0	0.00	3	285.50	282.00	-3	2,645	-0.11%
2020/09/23	1	282.50	0	0.00	289.50	1	2,592	0.04%
2020/09/22	6	280.83	1	281.00	280.50	5	2,559	0.20%
2020/09/21	3	290.00	0	0.00	290.00	3	2,515	0.12%
2020/09/18	4	299.88	0	0.00	300.00	4	2,464	0.16%
2020/09/17	3	309.83	0	0.00	308.00	3	2,392	0.13%
2020/09/16	2	314.50	1	319.00	314.50	1	2,368	0.04%
2020/09/15	2	321.00	0	0.00	320.50	2	2,352	0.08%
2020/09/14	1	322.50	0	0.00	321.50	1	2,399	0.04%
2020/09/11	1	323.50	0.2	325.00	325.50	0.8	2,396	0.03%
2020/09/07	0	0.00	1	326.50	324.50	-1	2,501	-0.04%
2020/09/01	0	0.00	0	325.50	325.50	0	2,559	0.00%
2020/08/31	1.5	322.83	1	321.00	322.00	0.5	2,560	0.02%
2020/08/28	1	333.50	2	333.25	334.00	-1	2,542	-0.04%
2020/08/26	0	0.00	1	328.00	326.00	-1	2,563	-0.04%
2020/08/24	1	319.00	0	0.00	319.00	1	2,645	0.04%
2020/08/20	2	330.75	2	327.75	311.50	0	2,823	0.00%
2020/08/19	1	339.50	1	332.50	331.50	0	2,933	0.00%
2020/08/18	5	333.80	5	340.00	339.50	0	2,919	0.00%
2020/08/17	8	330.94	11	333.00	333.00	-3	2,863	-0.10%
2020/08/13	3	322.50	0	0.00	317.00	3	2,766	0.11%
2020/08/10	0	0.00	3	311.50	310.00	-3	2,732	-0.11%
2020/08/07	1	304.00	1	307.00	306.50	0	2,735	0.00%
2020/08/06	4	311.13	1	306.50	306.50	3	2,715	0.11%
2020/08/05	1	321.00	0	0.00	322.00	1	2,588	0.04%
2020/08/04	3	321.00	5	323.20	328.00	-2	2,584	-0.08%
2020/07/29	3	304.67	2	306.50	307.00	1	2,724	0.04%
2020/07/28	0	0.00	1	305.00	300.00	-1	2,753	-0.04%
2020/07/27	1	305.00	10	310.40	304.00	-9	2,836	-0.32%
2020/07/24	2	307.75	1	311.50	304.50	1	2,870	0.03%
2020/07/23	1	313.00	11	315.95	317.00	-10	2,875	-0.35%
2020/07/22	1.2	316.67	10	313.45	316.00	-8.8	2,919	-0.30%
2020/07/21	0	0.00	8	311.44	308.00	-8	2,889	-0.28%
2020/07/20	0	0.00	10	307.95	309.00	-10	2,934	-0.34%
2020/07/17	0	0.00	1	306.50	306.00	-1	2,970	-0.03%
2020/07/16	0	0.00	11	308.09	310.00	-11	3,002	-0.37%
2020/07/15	1	307.50	2	309.00	306.00	-1	2,996	-0.03%
2020/07/10	1	304.00	2	300.50	299.00	-1	3,056	-0.03%
2020/07/09	0	0.00	11	311.18	308.50	-11	3,071	-0.36%
2020/07/08	0	0.00	10	311.60	313.50	-10	3,079	-0.32%
2020/07/07	0	0.00	11	311.27	309.50	-11	3,098	-0.36%
2020/07/06	0	0.00	10	308.50	305.50	-10	3,125	-0.32%
2020/06/22	0	0.00	10	300.50	299.00	-10	3,662	-0.27%
2020/06/16	10	311.60	1	310.88	307.00	9	3,820	0.23%
2020/06/15	9	302.50	11	306.64	306.00	-2	3,858	-0.05%
2020/06/12	1	287.50	0	0.00	291.00	1	3,842	0.03%
2020/06/11	0	0.00	1	301.92	297.50	-1	3,853	-0.03%
2020/06/10	2	304.50	0	0.00	306.50	2	3,872	0.05%
2020/06/05	1	311.00	0	0.00	310.50	1	3,990	0.03%
2020/06/02	0	0.00	0	311.00	312.00	0	4,096	0.00%
2020/05/29	0	0.00	10	309.55	306.50	-10	4,091	-0.24%
2020/05/28	2	321.00	12	328.79	317.50	-10	4,046	-0.25%
2020/05/27	0	0.00	10	328.95	325.00	-10	4,007	-0.25%
2020/05/26	1	305.00	13	308.42	320.50	-12	3,906	-0.31%
2020/05/25	0	0.00	11	286.65	291.50	-11	3,751	-0.29%
2020/05/22	0	0.00	10	286.80	284.00	-10	3,760	-0.27%
2020/05/21	0	0.00	10	288.60	289.50	-10	3,768	-0.27%
2020/05/20	0	0.00	10	289.50	285.00	-10	3,780	-0.26%
2020/05/19	1	289.00	10	290.40	289.00	-9	3,810	-0.24%
2020/05/18	2	283.00	12	283.17	285.00	-10	3,843	-0.26%
2020/05/15	0	0.00	10	288.10	283.50	-10	3,929	-0.25%
2020/05/14	0	0.00	10	287.20	286.50	-10	3,948	-0.25%
2020/05/13	0	0.00	10	290.50	290.00	-10	3,951	-0.25%
2020/05/12	0	0.00	10	292.80	294.50	-10	3,974	-0.25%
2020/05/11	0	0.00	10	300.25	296.00	-10	3,979	-0.25%
2020/05/08	0	0.00	10	295.40	290.00	-10	3,968	-0.25%
2020/05/07	0	0.00	10	293.20	292.00	-10	3,974	-0.25%
2020/05/06	0	0.00	10	289.45	289.50	-10	4,002	-0.25%
2020/05/05	0	0.00	10	278.90	276.50	-10	3,980	-0.25%
2020/05/04	0	0.00	10	279.25	276.50	-10	3,996	-0.25%
2020/04/30	0	0.00	4	289.00	288.00	-4	3,998	-0.10%
2020/04/27	0	0.00	2	247.56	251.50	-2	4,099	-0.05%
2020/04/23	1	240.00	1	244.50	242.00	0	4,211	0.00%
2020/04/22	1	233.00	0	0.00	239.00	1	4,248	0.02%
2020/04/21	1	240.50	2	242.00	240.00	-1	4,309	-0.02%
2020/04/20	0	0.00	2	248.50	248.00	-2	4,293	-0.05%
2020/04/17	4	244.63	5	247.40	245.00	-1	4,367	-0.02%
2020/04/15	0	0.00	3	239.50	241.00	-3	4,450	-0.07%
2020/04/14	1	238.50	1	238.00	238.00	0	4,431	0.00%
2020/04/13	1	228.50	2	229.25	228.00	-1	4,406	-0.02%
2020/04/09	3	227.17	1	228.00	231.00	2	4,348	0.05%
2020/04/08	4	220.13	5	223.00	224.00	-1	4,283	-0.02%
2020/04/07	3	221.83	2	220.00	224.00	1	4,200	0.02%
2020/04/06	5	213.10	3	212.33	215.00	2	4,116	0.05%
2020/04/01	0	0.00	1	200.50	202.50	-1	3,996	-0.03%
2020/03/31	1	197.00	0	0.00	200.50	1	3,980	0.03%
2020/03/30	1	186.00	1	189.50	195.00	0	3,951	0.00%
2020/03/27	1	207.00	1	200.00	198.50	0	3,883	0.00%
2020/03/26	1	201.00	0	0.00	202.50	1	3,779	0.03%
2020/03/25	1	207.50	2	206.50	211.50	-1	3,695	-0.03%
2020/03/24	0	0.00	4	188.63	192.50	-4	3,683	-0.11%
2020/03/23	2	182.75	0	0.00	180.50	2	3,670	0.05%
2020/03/20	6	190.00	0	0.00	194.00	6	3,640	0.16%
2020/03/19	1	180.00	1	180.00	179.50	0	3,572	0.00%
2020/03/18	1	208.00	0	0.00	199.00	1	3,538	0.03%
2020/03/17	1	210.50	0	0.00	207.00	1	3,490	0.03%
2020/03/13	2	236.25	1	233.50	240.50	1	3,413	0.03%
2020/03/11	1	283.50	0	0.00	279.00	1	3,306	0.03%
2020/03/10	1	282.00	1	280.50	285.50	0	3,261	0.00%
2020/03/09	0	0.00	8	294.56	279.50	-8	3,211	-0.25%
2020/03/06	0	0.00	10	302.45	303.50	-10	3,144	-0.32%
2020/03/05	1	304.50	12	304.71	306.50	-11	3,171	-0.35%
2020/03/04	1	300.00	9	298.50	302.50	-8	3,172	-0.25%
2020/03/03	10	305.40	0	0.00	306.00	10	3,142	0.32%
2020/03/02	0	0.00	4	301.13	297.50	-4	3,103	-0.13%
2020/02/27	0	0.00	10	308.40	301.50	-10	3,100	-0.32%
2020/02/25	1	308.50	0	0.00	312.50	1	3,052	0.03%
2020/02/24	0	0.00	20	317.43	314.50	-20	3,053	-0.65%
2020/02/21	1	320.00	3	325.67	319.00	-2	3,055	-0.07%
2020/02/20	3	327.00	11	328.32	325.00	-8	3,040	-0.26%
2020/02/18	0	0.00	2	325.50	323.00	-2	2,982	-0.07%
2020/02/17	0	0.00	1	317.50	318.00	-1	2,888	-0.03%
2020/02/14	0	0.00	2	315.00	316.00	-2	2,897	-0.07%
2020/02/13	1	312.00	1	312.50	310.00	0	2,892	0.00%
2020/02/12	1	312.50	1	308.00	310.00	0	2,872	0.00%
2020/02/11	0	309.00	0	0.00	309.00	0	2,850	0.00%
2020/02/10	1	302.00	0	0.00	302.00	1	2,854	0.04%
2020/02/07	2	310.50	0	0.00	308.50	2	2,844	0.07%
2020/02/06	1	314.50	3	315.70	320.50	-2	2,790	-0.07%
2020/02/04	2	304.25	0	0.00	304.50	2	2,721	0.07%
2020/02/03	2	300.75	1	309.00	301.00	1	2,671	0.04%
2020/01/31	5	306.90	4	309.88	306.00	1	2,584	0.04%
2020/01/30	12	303.71	14	304.61	304.00	-2	2,540	-0.08%
2020/01/20	2	332.00	2	331.25	330.50	0	2,433	0.00%
2020/01/16	3	311.33	5	313.60	314.00	-2	2,275	-0.09%
2020/01/15	5	310.40	3	310.80	309.00	2	2,210	0.09%
2020/01/14	1	298.50	0.1	300.50	302.50	0.9	2,110	0.04%
2020/01/13	3	300.83	12.5	297.04	302.00	-9.5	2,078	-0.46%
2020/01/10	5	290.40	15	289.87	292.00	-10	2,000	-0.50%
2020/01/09	4	277.00	4	278.75	280.00	0	1,892	0.00%
2020/01/07	1	271.00	0	0.00	270.50	1	1,829	0.05%
2020/01/02	2	285.00	3	285.00	285.00	-1	1,856	-0.05%
2019/12/31	0	0.00	1	281.00	281.00	-1	1,895	-0.05%
2019/12/30	1	278.50	0	0.00	278.00	1	1,887	0.05%
2019/12/26	1	275.00	0	0.00	275.00	1	1,893	0.05%
2019/12/20	5	283.00	0	0.00	282.00	5	1,886	0.27%
2019/12/19	0	0.00	7	285.79	285.00	-7	1,874	-0.37%
2019/12/18	6	280.00	3	280.17	280.00	3	1,852	0.16%
2019/12/17	3	276.33	0.1	276.00	277.00	2.9	1,838	0.16%
2019/12/16	0	0.00	3	276.33	276.50	-3	1,839	-0.16%
2019/12/13	0	0.00	3	273.67	272.50	-3	1,833	-0.16%
2019/12/12	1	270.50	0	0.00	268.00	1	1,805	0.06%
2019/12/09	0	0.00	2	267.50	267.00	-2	1,883	-0.11%
2019/12/04	1	265.50	1	264.50	264.50	0	1,947	0.00%
2019/12/03	0	0.00	2	267.00	267.50	-2	1,979	-0.10%
2019/12/02	1	265.50	0	0.00	265.00	1	1,959	0.05%
2019/11/29	0	0.00	2	258.00	260.50	-2	1,918	-0.10%
2019/11/26	0	0.00	1	259.00	263.00	-1	1,914	-0.05%
2019/11/19	1	256.00	0	0.00	258.50	1	1,869	0.05%
2019/11/13	0	0.00	1	259.00	264.50	-1	1,861	-0.05%
2019/11/11	1	265.00	0	0.00	265.00	1	1,817	0.06%
2019/11/07	0	0.00	2	264.75	263.50	-2	1,826	-0.11%
2019/11/06	0	0.00	1	269.50	270.00	-1	1,823	-0.05%
2019/11/05	1	274.00	0	0.00	275.50	1	1,847	0.05%
2019/11/04	2	271.75	5	274.60	275.00	-3	1,870	-0.16%
2019/11/01	1	262.50	2	265.50	266.50	-1	1,820	-0.05%
2019/10/29	2	265.25	1	266.50	264.00	1	1,834	0.05%
2019/10/28	2	266.50	3	266.17	268.50	-1	1,825	-0.05%
2019/10/25	1	263.00	30.8	259.16	264.00	-29.8	1,791	-1.66%
2019/10/24	1	260.50	0	0.00	260.00	1	1,793	0.06%
2019/10/23	2	259.75	399	258.75	256.50	-397	1,776	-22.35%	大賣/鉅額交易
2019/10/22	0	0.00	192	263.29	262.00	-192	1,799	-10.67%	大賣/鉅額交易
2019/10/21	1	263.50	204	263.11	263.00	-203	1,845	-11.00%	大賣/鉅額交易
2019/10/17	2	261.50	0	0.00	262.50	2	1,840	0.11%
2019/10/16	0	0.00	1	264.50	264.50	-1	1,832	-0.05%
2019/10/15	1	260.00	0	0.00	261.50	1	1,824	0.05%
2019/10/14	3	261.83	6	262.92	262.50	-3	1,820	-0.16%
2019/10/08	2	253.75	0	0.00	254.00	2	1,785	0.11%
2019/10/07	5	251.90	0	0.00	258.00	5	1,763	0.28%
2019/10/03	3	265.33	0	0.00	269.00	3	1,724	0.17%
2019/10/01	0	0.00	1	274.50	271.00	-1	1,735	-0.06%
2019/09/27	2	269.50	1	269.50	270.50	1	1,731	0.06%
2019/09/24	1.8	273.23	1	274.50	274.50	0.8	1,819	0.05%
2019/09/23	4	275.38	5	276.20	275.50	-1	1,818	-0.05%
2019/09/19	0	0.00	2	270.75	270.50	-2	1,785	-0.11%
2019/09/18	0	0.00	2	278.00	274.00	-2	1,783	-0.11%
2019/09/12	3	274.83	1	280.00	273.50	2	1,841	0.11%
2019/09/11	4	271.13	4	272.50	273.50	0	1,854	0.00%
2019/09/10	2	266.50	1	269.50	265.50	1	1,783	0.06%
2019/09/09	0	0.00	1	262.50	262.00	-1	1,746	-0.06%
2019/09/06	1	264.00	0	0.00	267.00	1	1,718	0.06%
2019/09/05	0	0.00	1	264.00	263.00	-1	1,691	-0.06%
2019/09/03	1	259.50	0	0.00	257.50	1	1,675	0.06%
2019/09/02	0	0.00	4	255.25	259.00	-4	1,685	-0.24%
2019/08/30	1	254.50	3	254.67	254.50	-2	1,683	-0.12%
2019/08/27	0	0.00	2	248.50	248.50	-2	1,795	-0.11%
2019/08/26	1	243.00	0	0.00	245.50	1	1,808	0.06%
2019/08/21	1	251.00	0	0.00	250.50	1	1,811	0.06%
2019/08/20	0	0.00	1	252.50	251.50	-1	1,831	-0.05%
2019/08/19	0	0.00	2	251.50	250.00	-2	1,844	-0.11%
2019/08/16	1	248.00	0	0.00	246.00	1	1,865	0.05%
2019/08/15	2	245.75	0	0.00	246.00	2	1,874	0.11%
2019/08/14	1	251.50	2	252.25	250.00	-1	1,892	-0.05%
2019/08/13	2	245.00	0	0.00	245.00	2	1,905	0.10%
2019/08/12	0	0.00	1	248.00	252.00	-1	1,937	-0.05%
2019/08/08	0	0.00	1	244.00	250.50	-1	1,991	-0.05%
2019/08/07	3	242.83	3	241.50	242.00	0	2,022	0.00%
2019/08/06	3	242.67	0	0.00	249.00	3	2,086	0.14%
2019/08/05	6	255.83	0	0.00	252.00	6	2,114	0.28%
2019/08/02	4	264.13	0	0.00	261.50	4	2,153	0.19%
2019/08/01	1	275.00	0	0.00	273.50	1	2,215	0.05%
2019/07/31	1	273.00	6	273.67	280.00	-5	2,248	-0.22%
2019/07/30	6	279.50	31	279.11	274.50	-25	2,353	-1.06%
2019/07/26	0	0.00	3	280.00	276.50	-3	2,457	-0.12%
2019/07/24	2	282.00	1	281.50	281.50	1	2,546	0.04%
2019/07/23	3	276.00	0	0.00	278.00	3	2,555	0.12%
2019/07/19	0	0.00	2	267.75	267.50	-2	2,570	-0.08%
2019/07/17	1	264.50	0	0.00	266.50	1	2,721	0.04%
2019/07/15	0	0.00	1	268.50	268.00	-1	2,812	-0.04%
2019/07/12	3	267.50	2	264.50	263.50	1	2,846	0.04%
2019/07/11	0	0.00	1	269.00	269.50	-1	2,875	-0.03%
2019/07/10	1	264.00	0	0.00	266.50	1	2,902	0.03%
2019/07/02	1	275.00	0	0.00	277.00	1	3,197	0.03%
2019/07/01	2	276.00	3	275.83	277.50	-1	3,255	-0.03%
2019/06/28	2	261.00	0	0.00	260.00	2	3,403	0.06%
2019/06/27	0	0.00	2	260.75	261.00	-2	3,431	-0.06%
2019/06/26	1	252.50	1	255.50	255.50	0	3,473	0.00%
2019/06/25	1	258.00	0	0.00	252.00	1	3,519	0.03%
2019/06/24	1	258.00	2	260.00	259.50	-1	3,569	-0.03%
2019/06/21	1	261.50	2	261.00	264.00	-1	3,590	-0.03%
2019/06/20	3	260.50	6	259.58	261.50	-3	3,595	-0.08%
2019/06/19	1	254.50	0	0.00	254.50	1	3,595	0.03%
2019/06/11	1	235.50	1	240.00	243.50	0	3,677	0.00%
2019/06/10	0	0.00	5	236.00	239.00	-5	3,664	-0.14%
2019/06/06	1	234.50	0	0.00	232.00	1	3,685	0.03%
2019/06/05	3	238.00	4	236.38	236.00	-1	3,722	-0.03%
2019/06/04	3	233.67	3	234.17	230.00	0	3,762	0.00%
2019/06/03	9	232.00	2	234.25	232.00	7	3,842	0.18%
2019/05/31	0	0.00	12	239.38	238.50	-12	3,802	-0.32%
2019/05/30	1	236.00	0	0.00	234.00	1	3,811	0.03%
2019/05/29	0	0.00	43	235.23	235.00	-43	3,870	-1.11%
2019/05/27	1	234.00	0	0.00	237.50	1	4,036	0.02%
2019/05/23	3	238.83	0	0.00	238.00	3	4,067	0.07%
2019/05/21	0	0.00	2	248.00	249.00	-2	4,165	-0.05%
2019/05/20	2	244.50	0	0.00	245.00	2	4,263	0.05%
2019/05/17	0	0.00	29	242.19	245.00	-29	4,340	-0.67%
2019/05/16	13	243.19	1	245.00	242.00	12	4,363	0.28%
2019/05/15	20	246.15	4	249.63	249.00	16	4,322	0.37%
2019/05/14	0	0.00	2	241.00	241.00	-2	4,341	-0.05%
2019/05/13	9	250.11	0	0.00	241.00	9	4,263	0.21%
2019/05/10	2	261.00	0	0.00	260.00	2	4,283	0.05%
2019/05/09	5	263.50	1	264.00	258.00	4	4,253	0.09%
2019/05/08	4	272.13	1	271.00	271.50	3	4,210	0.07%
2019/05/07	2	275.25	2	273.50	279.00	0	4,261	0.00%
2019/05/06	2	279.75	1	279.00	276.00	1	4,195	0.02%
2019/05/02	2	291.75	0	0.00	292.00	2	4,109	0.05%
2019/04/30	0	0.00	1	290.50	293.50	-1	4,112	-0.02%
2019/04/29	8	295.19	4	295.75	293.50	4	4,095	0.10%
2019/04/26	2	294.50	1	293.00	294.00	1	4,106	0.02%
2019/04/25	3	299.83	8	299.94	297.00	-5	4,124	-0.12%
2019/04/24	7	296.57	26	299.62	295.00	-19	4,189	-0.45%
2019/04/23	4	289.63	0	0.00	289.00	4	4,219	0.09%
2019/04/22	0	0.00	4	292.38	294.50	-4	4,190	-0.10%
2019/04/19	0	0.00	1	284.00	287.00	-1	4,144	-0.02%
2019/04/18	7	285.00	0	0.00	283.50	7	4,195	0.17%
2019/04/16	0	0.00	1	290.50	289.00	-1	4,254	-0.02%
2019/04/15	0	0.00	4	290.38	290.00	-4	4,268	-0.09%
2019/04/12	1	285.50	1	285.00	285.50	0	4,268	0.00%
2019/04/11	7	284.50	0	0.00	281.50	7	4,296	0.16%
2019/04/10	2	291.50	0	0.00	291.50	2	4,237	0.05%
2019/04/09	1	291.50	8.3	291.72	292.00	-7.3	4,207	-0.17%
2019/04/08	12	292.63	9	294.83	294.00	3	4,144	0.07%
2019/04/03	13	286.00	10	285.15	285.50	3	4,079	0.07%
2019/04/02	9	278.50	17	279.65	282.00	-8	4,018	-0.20%
2019/04/01	1	264.00	7.4	263.34	263.00	-6.4	3,823	-0.17%
2019/03/29	2	259.50	5	257.00	260.00	-3	3,781	-0.08%
2019/03/28	3	260.17	0	0.00	260.00	3	3,768	0.08%
2019/03/27	2	259.00	2	263.00	266.50	0	3,800	0.00%
2019/03/25	3	263.50	0	0.00	263.00	3	3,822	0.08%
2019/03/22	1	270.50	0	0.00	271.00	1	3,822	0.03%
2019/03/21	1	266.50	2	268.00	271.00	-1	3,821	-0.03%
2019/03/19	2	265.00	0	0.00	264.50	2	3,864	0.05%
2019/03/18	2	265.25	5	266.00	266.00	-3	3,892	-0.08%
2019/03/15	1	268.50	0	0.00	265.00	1	3,934	0.03%
2019/03/14	1	264.00	0	0.00	262.50	1	3,979	0.03%
2019/03/13	5	265.00	0	0.00	264.50	5	4,048	0.12%
2019/03/12	4	266.50	5	265.70	265.50	-1	4,128	-0.02%
2019/03/11	2	253.50	0	0.00	260.50	2	4,186	0.05%
2019/03/08	3	255.50	1	255.00	255.50	2	4,321	0.05%
2019/03/07	5	270.60	3	273.00	262.50	2	4,298	0.05%
2019/03/04	4	280.88	3	284.33	280.50	1	4,478	0.02%
2019/02/27	7.3	278.78	8	281.38	277.00	-0.7	4,425	-0.02%
2019/02/26	2	283.50	20	283.05	282.00	-18	4,385	-0.41%
2019/02/25	1	273.00	7.1	273.45	275.50	-6.1	4,366	-0.14%
2019/02/22	0	0.00	1	269.00	268.00	-1	4,396	-0.02%
2019/02/21	13	269.50	2	269.50	270.00	11	4,440	0.25%
2019/02/20	2	274.00	7	271.14	274.00	-5	4,522	-0.11%
2019/02/19	6	267.33	10	269.45	271.00	-4	4,486	-0.09%
2019/02/18	16	261.78	4	261.75	263.50	12	4,410	0.27%
2019/02/15	6	254.33	5	253.10	252.50	1	4,340	0.02%
2019/02/13	3	249.67	2	250.50	250.00	1	4,366	0.02%
2019/02/12	1	253.50	1	255.00	255.00	0	4,356	0.00%
2019/02/11	11	253.68	13	254.42	251.50	-2	4,424	-0.05%
2019/01/30	5	243.00	13	243.12	242.00	-8	4,414	-0.18%
2019/01/29	7	244.07	3	245.17	243.00	4	4,481	0.09%
2019/01/28	13	250.96	15	251.70	249.50	-2	4,529	-0.04%
2019/01/25	0	0.00	3	244.00	243.50	-3	4,641	-0.06%
2019/01/24	0	0.00	1	238.00	240.50	-1	4,741	-0.02%
2019/01/23	2	237.00	0	0.00	237.00	2	4,886	0.04%
2019/01/22	1	243.00	6	240.08	240.50	-5	4,925	-0.10%
2019/01/21	1	245.00	11	244.82	244.00	-10	5,000	-0.20%
2019/01/18	1	239.00	3	239.50	238.50	-2	5,096	-0.04%
2019/01/17	3	237.00	8	237.63	236.00	-5	5,127	-0.10%
2019/01/16	6	235.58	5	235.80	237.50	1	5,144	0.02%
2019/01/15	23	231.15	24	233.10	235.00	-1	5,097	-0.02%
2019/01/14	1	220.50	2	218.75	219.00	-1	5,023	-0.02%
2019/01/11	7	220.14	6	220.25	220.00	1	5,117	0.02%
2019/01/10	16	217.06	4	216.25	217.00	12	5,140	0.23%
2019/01/09	12	208.04	12	211.04	215.00	0	5,153	0.00%
2019/01/08	3	203.83	1	203.50	203.00	2	5,154	0.04%
2019/01/07	2	211.25	1	209.50	209.50	1	5,147	0.02%
2019/01/04	1	203.50	1	206.50	208.50	0	5,251	0.00%
2019/01/03	3	212.00	1	210.00	210.00	2	5,335	0.04%
2019/01/02	3	220.50	0	0.00	219.50	3	5,413	0.06%
2018/12/27	5	221.50	4	221.00	220.00	1	5,725	0.02%
2018/12/25	1	219.50	6	217.50	221.50	-5	6,060	-0.08%
2018/12/24	1	223.50	0	0.00	223.50	1	6,099	0.02%
2018/12/22	0	0.00	1	220.00	221.00	-1	6,189	-0.02%
2018/12/21	0	0.00	5	217.00	221.00	-5	6,253	-0.08%
2018/12/20	6	225.50	21	220.98	220.50	-15	6,295	-0.24%
2018/12/19	8	231.75	0	0.00	230.00	8	6,280	0.13%
2018/12/18	1	239.00	0	0.00	238.00	1	6,318	0.02%
2018/12/17	0	0.00	13	239.23	241.50	-13	6,455	-0.20%
2018/12/14	21.8	237.74	0	0.00	236.50	21.8	6,516	0.34%
2018/12/13	11	240.55	6	240.75	242.00	5	6,557	0.08%
2018/12/12	5	242.70	3	240.83	242.00	2	6,561	0.03%
2018/12/10	2	235.00	1	238.50	236.50	1	6,634	0.02%
2018/12/06	1.1	237.05	2	246.75	236.00	-0.9	6,635	-0.01%
2018/12/05	13	250.73	6	248.50	248.50	7	6,628	0.11%
2018/12/04	10	260.75	6	259.83	258.00	4	6,653	0.06%
2018/12/03	3	254.50	19.3	256.53	264.00	-16.3	6,709	-0.24%
2018/11/30	3	239.83	1	240.50	240.50	2	6,589	0.03%
2018/11/29	12	240.54	15	243.20	237.00	-3	6,614	-0.05%
2018/11/28	18	235.47	14	233.39	239.50	4	6,580	0.06%
2018/11/27	1	223.00	2.1	227.29	228.00	-1.1	6,520	-0.02%
2018/11/26	3	222.50	7	224.00	222.50	-4	6,528	-0.06%
2018/11/23	6	220.00	3	220.83	219.50	3	6,598	0.05%
2018/11/22	4.1	227.51	2	221.50	221.50	2.1	6,635	0.03%
2018/11/21	2	223.50	4	228.00	228.00	-2	6,660	-0.03%
2018/11/20	8	226.69	5	225.80	224.00	3	6,653	0.05%
2018/11/19	8	227.19	4.1	222.38	228.00	3.9	6,647	0.06%
2018/11/16	2	218.25	3	218.50	215.50	-1	6,572	-0.02%
2018/11/15	5	219.10	5	219.50	218.50	0	6,624	0.00%
2018/11/14	1	218.00	4.2	217.38	216.50	-3.2	6,812	-0.05%
2018/11/13	7	209.29	0	0.00	218.50	7	6,826	0.10%
2018/11/12	0	0.00	5	219.90	220.00	-5	6,889	-0.07%
2018/11/09	9.1	216.57	0	0.00	215.50	9.1	6,922	0.13%
2018/11/08	3	223.00	8	227.19	219.50	-5	6,937	-0.07%
2018/11/07	0	0.00	1.1	221.18	223.00	-1.1	6,983	-0.02%
2018/11/06	2.1	216.88	1	224.50	213.50	1.1	7,031	0.02%
2018/11/05	10	224.65	24	224.71	222.50	-14	7,044	-0.20%
2018/11/02	11	226.00	12	226.29	228.50	-1	7,014	-0.01%
2018/11/01	9	212.11	7	211.00	212.50	2	6,845	0.03%
2018/10/31	6	201.33	9	201.56	200.00	-3	6,736	-0.04%
2018/10/30	6	189.00	0	0.00	193.50	6	6,681	0.09%
2018/10/29	3	185.67	10	189.65	191.00	-7	6,639	-0.11%
2018/10/26	10	187.15	3	184.33	182.00	7	6,612	0.11%
2018/10/25	19	192.47	13	192.50	192.00	6	6,511	0.09%
2018/10/24	6	205.25	10	205.30	203.50	-4	6,479	-0.06%
2018/10/23	1	206.00	0	0.00	205.00	1	6,515	0.02%
2018/10/22	5	215.30	3	214.00	215.00	2	6,512	0.03%
2018/10/19	4	205.13	10	202.45	213.00	-6	6,499	-0.09%
2018/10/18	2	215.00	2	211.75	209.00	0	6,468	0.00%
2018/10/17	1	218.00	2	219.00	215.00	-1	6,460	-0.02%
2018/10/16	15	215.37	11	213.27	211.50	4	6,475	0.06%
2018/10/15	2	209.25	2	209.00	210.00	0	6,516	0.00%
2018/10/12	7	207.36	2	208.75	209.00	5	6,574	0.08%
2018/10/11	3	205.67	1	203.00	201.50	2	6,524	0.03%
2018/10/09	16	223.97	10	223.15	223.50	6	6,596	0.09%
2018/10/08	3	229.33	2	224.50	224.50	1	6,650	0.02%
2018/10/04	11	241.36	8	242.31	235.00	3	6,568	0.05%
2018/10/03	119	253.74	0	0.00	252.00	119	6,404	1.86%	大買/鉅額交易
2018/10/02	0	0.00	18	263.19	263.00	-18	6,329	-0.28%
2018/10/01	228	264.46	13	264.81	266.00	215	6,365	3.38%	大買/鉅額交易
2018/09/28	3	254.67	3	253.33	252.50	0	6,412	0.00%
2018/09/27	4	259.50	13	259.19	256.50	-9	6,450	-0.14%
2018/09/26	1	264.00	18	266.14	265.00	-17	6,443	-0.26%
2018/09/25	11	271.18	23.5	271.32	268.50	-12.5	6,436	-0.19%
2018/09/21	19	265.42	20	264.10	278.50	-1	6,350	-0.02%
2018/09/20	1	258.00	1	263.00	259.00	0	6,231	0.00%
2018/09/19	7	261.00	1	258.00	258.00	6	6,191	0.10%
2018/09/18	5	257.90	2	256.50	256.00	3	6,167	0.05%
2018/09/17	26	259.02	6	260.75	261.50	20	6,176	0.32%
2018/09/14	7	254.29	10	256.50	259.00	-3	6,176	-0.05%
2018/09/13	2	246.25	0	0.00	242.50	2	6,126	0.03%
2018/09/12	1	242.50	13	247.85	241.00	-12	6,130	-0.20%
2018/09/11	5	251.20	5	251.30	255.00	0	6,118	0.00%
2018/09/10	10	251.20	11	252.09	251.00	-1	6,099	-0.02%
2018/09/07	15	265.23	14	261.00	261.00	1	6,100	0.02%
2018/09/06	1	272.00	13	271.00	277.50	-12	6,046	-0.20%
2018/09/05	4	278.88	3	279.83	276.00	1	6,099	0.02%
2018/09/04	12	278.71	0	0.00	279.50	12	6,059	0.20%
2018/09/03	5	274.40	11	268.36	268.00	-6	6,035	-0.10%
2018/08/31	9	276.56	0	0.00	277.00	9	5,981	0.15%
2018/08/30	4	280.38	12	280.42	279.50	-8	6,021	-0.13%
2018/08/29	18	277.39	4	277.75	275.50	14	5,995	0.23%
2018/08/28	7	275.43	2	278.50	275.00	5	5,950	0.08%
2018/08/27	4	266.50	0	0.00	270.00	4	5,867	0.07%
2018/08/22	9	274.67	8	274.13	275.00	1	5,815	0.02%
2018/08/21	6	280.92	4	282.63	281.00	2	5,744	0.03%
2018/08/20	7	263.43	6	265.75	267.50	1	5,536	0.02%
2018/08/17	5	268.40	9	270.44	264.00	-4	5,531	-0.07%
2018/08/16	10	256.85	5	256.80	258.00	5	5,420	0.09%
2018/08/15	3	264.17	1	264.00	258.00	2	5,364	0.04%
2018/08/14	8	262.19	6	264.83	266.00	2	5,329	0.04%
2018/08/13	10	265.65	6	267.17	267.00	4	5,230	0.08%
2018/08/10	4	294.25	4	286.50	283.00	0	5,136	0.00%
2018/08/09	0	0.00	6	288.67	290.00	-6	5,076	-0.12%
2018/08/08	0	0.00	1	294.00	293.50	-1	5,081	-0.02%
2018/08/06	2	288.50	0	0.00	292.00	2	5,175	0.04%
2018/08/03	0	0.00	1	301.50	301.50	-1	5,181	-0.02%
2018/08/02	1	313.00	4	303.50	300.00	-3	5,218	-0.06%
2018/08/01	1	308.00	0	0.00	311.00	1	5,224	0.02%
2018/07/31	1	302.00	0	0.00	299.00	1	5,235	0.02%
2018/07/30	9	312.39	4	308.00	307.50	5	5,286	0.09%
2018/07/27	1	304.50	0	0.00	306.00	1	5,348	0.02%
2018/07/26	20	299.00	0	0.00	297.50	20	5,366	0.37%
2018/07/25	1	300.00	3	299.33	299.50	-2	5,418	-0.04%
2018/07/24	12	292.75	3	295.00	294.00	9	5,398	0.17%
2018/07/23	1	290.00	0	0.00	290.50	1	5,392	0.02%
2018/07/20	1	308.00	1	308.50	310.50	0	5,372	0.00%
2018/07/19	1	301.00	0	0.00	300.00	1	5,344	0.02%
2018/07/18	4	312.63	6	310.33	304.50	-2	5,347	-0.04%
2018/07/17	17	318.74	14	319.36	312.00	3	5,320	0.06%
2018/07/16	28	356.77	7	363.79	344.00	21	5,175	0.41%
2018/07/13	8	345.19	6	343.83	353.00	2	5,038	0.04%
2018/07/12	20	327.90	3	327.33	324.50	17	4,909	0.35%
2018/07/10	2	324.00	2	327.25	324.00	0	4,898	0.00%
2018/07/09	4	328.13	1	330.50	321.00	3	4,860	0.06%
2018/07/06	7	327.07	4	330.00	339.00	3	4,853	0.06%
2018/07/05	2	312.75	1	315.50	312.00	1	4,764	0.02%
2018/07/04	7	340.50	7	337.07	327.00	0	4,804	0.00%
2018/07/03	2	342.75	1	341.00	338.50	1	4,796	0.02%
2018/06/29	0	0.00	1	361.06	360.00	-1	4,813	-0.02%
2018/06/28	2	361.00	5	366.00	366.50	-3	4,771	-0.06%
2018/06/27	303	372.29	1	361.00	361.00	302	4,748	6.36%	大買/鉅額交易
2018/06/26	6	360.17	0	0.00	369.50	6	4,713	0.13%
2018/06/25	11	361.09	12	362.21	368.00	-1	4,677	-0.02%
2018/06/22	5	344.20	4	345.75	340.00	1	4,651	0.02%
2018/06/21	2	360.00	2	359.25	355.50	0	4,741	0.00%
2018/06/15	1	378.00	10	379.95	375.00	-9	4,663	-0.19%
2018/06/14	5	379.30	0	0.00	370.50	5	4,547	0.11%
2018/06/13	8	391.19	1	391.00	389.00	7	4,451	0.16%
2018/06/12	2	409.75	5	407.20	408.00	-3	4,343	-0.07%
2018/06/11	0	0.00	1	409.00	412.50	-1	4,307	-0.02%
2018/06/08	2	419.25	0	0.00	417.00	2	4,245	0.05%
2018/06/07	14	457.29	0	0.00	428.50	14	4,187	0.33%
2018/06/06	0	0.00	1	455.00	445.00	-1	4,099	-0.02%
2018/06/01	0	0.00	1	430.00	443.00	-1	4,072	-0.02%
2018/05/31	3	427.67	0	0.00	425.00	3	4,052	0.07%
2018/05/30	1	422.00	0	0.00	421.50	1	4,032	0.02%
2018/05/29	3	447.50	1	445.50	437.50	2	3,993	0.05%
2018/05/28	2	448.25	2	451.00	444.00	0	3,960	0.00%
2018/05/25	1	443.00	0	0.00	441.00	1	3,981	0.03%
2018/05/21	7	474.50	0	0.00	471.00	7	3,961	0.18%
2018/05/16	2	469.50	2	473.00	456.50	0	3,920	0.00%
2018/05/15	0	0.00	2	470.50	470.00	-2	3,916	-0.05%
2018/05/14	1	485.00	3	494.83	498.00	-2	3,909	-0.05%
2018/05/11	7	479.36	7	484.00	480.00	0	3,878	0.00%
2018/05/10	2	453.50	0	0.00	463.50	2	3,788	0.05%
2018/05/09	11	442.82	14	444.54	447.50	-3	3,757	-0.08%
2018/05/08	7	435.57	1	427.00	426.00	6	3,708	0.16%
2018/05/07	2	404.25	3	413.33	433.00	-1	3,691	-0.03%
2018/05/04	3	390.17	3	394.00	394.00	0	3,595	0.00%
2018/05/02	2	417.25	2	418.75	412.50	0	3,477	0.00%
2018/04/30	0	0.00	2	445.25	450.00	-2	3,402	-0.06%
2018/04/27	3	422.17	4	424.00	425.50	-1	3,464	-0.03%
2018/04/25	6	428.42	6	431.42	432.50	0	3,379	0.00%
2018/04/24	2	450.50	3	447.00	443.00	-1	3,299	-0.03%
2018/04/23	1	480.00	0	0.00	474.50	1	3,196	0.03%
2018/04/20	2	515.50	1	514.00	504.00	1	3,139	0.03%
2018/04/18	6	524.00	16	526.69	527.00	-10	3,065	-0.33%
2018/04/17	23	514.39	12	516.25	514.00	11	3,026	0.36%
2018/04/16	3.2	504.13	2	508.00	501.00	1.2	2,968	0.04%
2018/04/13	12	495.33	11	499.77	505.00	1	3,036	0.03%
2018/04/12	9	489.89	21	495.26	493.00	-12	3,008	-0.40%
2018/04/11	12	482.21	11	481.32	479.00	1	2,955	0.03%
2018/04/10	17	480.50	28.1	483.72	480.00	-11.1	2,991	-0.37%
2018/04/09	2	446.75	4	446.49	444.00	-2	2,863	-0.07%
2018/04/03	11	442.45	26.8	435.88	453.00	-15.8	2,796	-0.57%
2018/03/31	0.1	422.50	0	0.00	424.00	0.1	2,718	0.00%
2018/03/30	0	0.00	1	421.50	417.00	-1	2,716	-0.04%
2018/03/29	0	0.00	1	417.00	415.00	-1	2,700	-0.04%
2018/03/27	6	418.33	4	420.38	413.00	2	2,667	0.07%
2018/03/26	9	413.06	26	405.02	412.00	-17	2,657	-0.64%
2018/03/19	0	0.00	10	390.05	387.50	-10	2,474	-0.40%
2018/03/16	1	383.50	0	0.00	385.00	1	2,482	0.04%
2018/03/15	1	388.00	0	0.00	387.50	1	2,487	0.04%
2018/03/14	1	389.00	10	390.00	390.00	-9	2,526	-0.36%
2018/03/09	5	388.00	0	0.00	387.50	5	2,660	0.19%
2018/03/08	0	0.00	2	392.00	392.50	-2	2,686	-0.07%
2018/03/07	1	387.50	3	386.67	386.00	-2	2,653	-0.08%
2018/03/06	0	0.00	1	375.00	378.00	-1	2,672	-0.04%
2018/03/02	3	371.33	0	0.00	371.00	3	2,740	0.11%
2018/03/01	0	0.00	11.3	375.92	378.50	-11.3	2,798	-0.40%
2018/02/27	4	382.88	13	389.50	375.00	-9	2,794	-0.32%
2018/02/26	0.1	384.00	11	377.50	385.00	-11	2,835	-0.39%
2018/02/23	0	0.00	10	375.30	370.50	-10	2,790	-0.36%
2018/02/22	0	0.00	0.2	372.50	373.50	-0.2	2,825	-0.01%
2018/02/09	2	344.50	1	346.00	354.00	1	2,852	0.04%
2018/02/08	4	368.25	5	364.40	359.50	-1	2,831	-0.04%
2018/02/07	2	371.00	13	371.69	365.00	-11	2,833	-0.39%
2018/02/06	6	353.42	4	352.50	348.00	2	2,813	0.07%
2018/02/05	0	0.00	10	379.00	378.00	-10	2,735	-0.37%
2018/02/02	0	0.00	10	370.00	377.00	-10	2,760	-0.36%
2018/02/01	1	372.00	10	375.00	373.00	-9	2,902	-0.31%
2018/01/31	1	378.50	2	375.25	377.50	-1	3,050	-0.03%
2018/01/30	1.1	375.93	1	379.00	375.50	0.1	3,080	0.00%
2018/01/29	14	370.21	14	372.25	368.00	0	3,149	0.00%
2018/01/26	7	369.21	7	370.50	373.50	0	3,147	0.00%
2018/01/24	1	364.00	1	365.50	365.00	0	3,088	0.00%
2018/01/23	0	0.00	2	365.25	369.00	-2	3,092	-0.06%
2018/01/22	0.1	350.00	297	344.86	351.50	-297	2,986	-9.94%	大賣/鉅額交易
2018/01/18	2.1	343.00	1	345.50	345.00	1.1	2,993	0.04%
2018/01/17	1	338.50	2	338.50	339.00	-1	3,013	-0.03%
2018/01/16	1	344.00	1	344.00	344.00	0	3,019	0.00%
2018/01/15	1	345.50	0	0.00	345.00	1	3,031	0.03%
2018/01/12	1	344.50	2	343.00	344.50	-1	3,076	-0.03%
2018/01/11	1.1	339.95	0	0.00	340.00	1.1	3,182	0.03%
2018/01/10	0	0.00	2	337.25	339.00	-2	3,227	-0.06%
2018/01/09	1	341.50	8.1	340.19	343.00	-7.1	3,220	-0.22%
2018/01/08	5	330.00	5	340.00	329.00	0	3,141	0.00%
2018/01/05	1.1	335.43	1	332.00	335.50	0.1	3,131	0.00%
2018/01/04	1.1	328.24	29	330.34	335.00	-28	3,124	-0.89%
2018/01/03	3	326.33	2	322.25	321.50	1	3,108	0.03%
2018/01/02	11.1	319.77	0	0.00	320.00	11.1	3,140	0.35%