玉晶光 (3406)-凱基-斗六券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
442.0
漲跌
▼5.5
漲幅
-1.23%
成交量
748張
產業
上市光電類股
1029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

玉晶光 (3406)籌碼相關－凱基-斗六券商分點個股進出

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

凱基-斗六券商分點個股進出
凱基-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	1	465.50	458.50	-1	2,307	-0.04%
2024/04/12	4	478.63	0	0.00	472.00	4	2,314	0.17%
2024/04/01	0	0.00	1	488.00	489.50	-1	2,317	-0.04%
2024/03/28	1	510.00	1	506.00	509.00	0	2,262	0.00%
2024/03/27	2	514.00	2	511.50	505.00	0	2,234	0.00%
2024/03/26	1	524.00	2	516.50	499.00	-1	2,166	-0.05%
2024/03/25	1	502.00	0	0.00	493.00	1	2,049	0.05%
2024/03/21	1	470.00	1.5	471.80	476.00	-0.5	1,981	-0.03%
2024/03/15	0	0.00	1	424.50	417.50	-1	1,956	-0.05%
2024/03/14	1	421.00	0	0.00	418.50	1	1,927	0.05%
2024/03/05	0	412.50	0	0.00	412.00	0	1,847	0.00%
2024/02/27	0	0.00	1	428.00	427.00	-1	1,906	-0.05%
2024/02/26	1	430.00	0.2	428.00	429.00	0.8	1,939	0.04%
2024/02/20	0	0.00	0	411.50	411.00	0	1,988	0.00%
2024/02/05	0	0.00	0	393.00	392.50	0	1,947	0.00%
2024/02/01	0	400.50	0	0.00	395.00	0	1,941	0.00%
2024/01/29	0	402.50	5	404.00	401.00	-5	1,988	-0.25%
2024/01/24	0.2	417.00	0.1	408.50	406.50	0.1	1,988	0.01%
2024/01/16	5	401.50	0	0.00	401.00	5	1,845	0.27%
2024/01/09	0	392.50	0	0.00	390.00	0	1,817	0.00%
2023/12/29	0.1	418.00	0	0.00	420.50	0.1	1,771	0.01%
2023/12/15	0	0.00	1	430.00	428.00	-1	1,753	-0.06%
2023/12/14	1	428.00	0	0.00	428.00	1	1,762	0.06%
2023/12/13	0	0.00	1	410.50	415.00	-1	1,682	-0.06%
2023/12/12	1	404.00	0	0.00	403.00	1	1,617	0.06%
2023/12/07	0	0.00	1	394.50	393.50	-1	1,621	-0.06%
2023/12/06	1	396.50	0	0.00	393.00	1	1,630	0.06%
2023/11/30	0	0.00	10	400.00	400.00	-10	1,664	-0.60%
2023/11/29	0	0.00	1	406.50	406.50	-1	1,662	-0.06%
2023/11/28	1	404.50	1.1	403.09	403.00	-0.1	1,630	-0.01%
2023/11/27	0	0.00	2	406.00	401.50	-2	1,604	-0.12%
2023/11/23	2	399.00	0	0.00	400.00	2	1,582	0.13%
2023/11/22	1	388.00	1	393.50	394.00	0	1,519	0.00%
2023/11/21	1	399.50	1	394.00	396.50	0	1,473	0.00%
2023/11/17	1	385.50	0	0.00	387.50	1	1,404	0.07%
2023/11/15	8	383.00	0	0.00	382.50	8	1,401	0.57%
2023/11/14	1	383.50	1	382.50	383.50	0	1,388	0.00%
2023/11/09	0	0.00	1	388.50	390.00	-1	1,360	-0.07%
2023/11/08	3	384.17	0	0.00	384.00	3	1,376	0.22%
2023/10/13	0.1	392.50	0	0.00	389.00	0.1	1,579	0.01%
2023/10/12	0	0.00	1	391.50	395.00	-1	1,585	-0.06%
2023/10/11	1.1	389.00	3	386.00	385.50	-1.9	1,611	-0.12%
2023/10/06	3	386.83	0	0.00	386.00	3	1,618	0.19%
2023/10/05	2	383.25	2	382.75	385.00	0	1,644	0.00%
2023/10/04	0	0.00	0.1	369.00	376.00	-0.1	1,682	0.00%
2023/09/28	1	371.00	1	366.50	368.00	0	1,979	0.00%
2023/09/25	1	382.50	1	377.00	382.00	0	2,033	0.00%
2023/09/22	1	370.50	1	368.50	374.00	0	2,017	0.00%
2023/09/21	1	368.00	1	371.50	367.50	0	2,002	0.00%
2023/09/20	1	383.50	1	385.00	379.50	0	1,975	0.00%
2023/09/19	2	398.00	2	391.75	386.50	0	1,967	0.00%
2023/09/18	1	401.50	1	405.00	394.50	0	1,956	0.00%
2023/09/14	1	386.00	1	391.00	391.50	0	1,901	0.00%
2023/09/13	1	386.00	1	377.50	379.00	0	1,892	0.00%
2023/09/08	0	0.00	1	389.00	390.00	-1	1,919	-0.05%
2023/09/06	1	399.50	1	396.00	399.50	0	1,905	0.00%
2023/09/05	1	393.50	0	0.00	397.00	1	1,946	0.05%
2023/09/04	2	382.75	2	388.25	390.50	0	1,942	0.00%
2023/09/01	1	384.00	1	384.00	383.50	0	1,961	0.00%
2023/08/31	1	382.50	1	384.00	383.00	0	2,121	0.00%
2023/08/30	1	387.00	1	383.50	383.00	0	2,230	0.00%
2023/08/29	1	382.50	1	385.00	386.00	0	2,247	0.00%
2023/08/28	1	376.00	1	375.50	377.50	0	2,288	0.00%
2023/08/23	1	378.00	1	376.50	376.00	0	2,420	0.00%
2023/08/22	1	377.00	1	377.50	380.50	0	2,431	0.00%
2023/08/17	1	369.00	1	355.00	373.00	0	2,426	0.00%
2023/08/16	1	360.00	0	0.00	360.00	1	2,419	0.04%
2023/07/26	0.1	396.00	0	0.00	395.00	0.1	2,348	0.00%
2023/07/19	1	403.50	1	401.50	403.00	0	2,321	0.00%
2023/07/11	0	0.00	1	416.00	426.00	-1	2,216	-0.05%
2023/07/07	1	403.50	1	406.50	415.00	0	2,097	0.00%
2023/07/04	1	398.50	1	401.00	404.50	0	1,877	0.00%
2023/06/30	1	394.00	1	396.50	396.00	0	1,887	0.00%
2023/06/29	1	396.00	1	398.00	397.00	0	1,897	0.00%
2023/06/27	1	399.00	1	401.00	394.50	0	1,916	0.00%
2023/06/14	1	403.50	0	0.00	401.00	1	1,967	0.05%
2023/06/06	1.1	395.55	1	387.00	388.00	0.1	1,946	0.01%
2023/06/05	1	407.00	1	419.00	421.50	0	1,844	0.00%
2023/06/01	3	413.33	3	414.83	406.00	0	1,913	0.00%
2023/05/30	3	404.17	2	408.50	408.50	1	1,888	0.05%
2023/05/29	0	0.00	0	402.00	400.00	0	1,833	0.00%
2023/05/22	0.1	388.00	0	0.00	390.00	0.1	1,895	0.01%
2023/05/19	0	0.00	2	393.00	390.00	-2	1,890	-0.11%
2023/05/16	0	0.00	0	396.00	394.00	0	1,903	0.00%
2023/05/05	0	0.00	1	382.50	381.50	-1	1,897	-0.05%
2023/04/25	1	361.00	1	361.50	356.00	0	2,046	0.00%
2023/04/17	2	396.50	0	0.00	393.00	2	2,183	0.09%
2023/04/13	1	396.50	0	0.00	390.00	1	2,213	0.05%
2023/04/12	0	0.00	1	385.00	392.50	-1	2,204	-0.05%
2023/03/31	1	388.50	1	391.00	385.50	0	2,234	0.00%
2023/03/27	1	390.50	1	393.00	388.00	0	2,311	0.00%
2023/03/24	2	408.25	1	407.50	395.00	1	2,310	0.04%
2023/03/23	1	401.00	1	398.00	403.00	0	2,254	0.00%
2023/03/21	1	394.00	1	396.00	395.50	0	2,256	0.00%
2023/03/20	1	392.50	1	390.50	392.00	0	2,265	0.00%
2023/03/15	1	390.50	1	393.50	392.00	0	2,336	0.00%
2023/03/08	0	406.50	3	404.50	403.50	-3	2,406	-0.12%
2023/03/07	1	417.09	1	419.00	416.00	0	2,376	0.00%
2023/03/06	0	0.00	0	427.00	420.50	0	2,325	0.00%
2023/03/02	1	395.50	1	399.00	399.50	0	2,249	0.00%
2023/02/24	1	391.00	1	394.00	389.00	0	2,430	0.00%
2023/02/21	0	396.50	0	0.00	394.50	0	2,647	0.00%
2023/02/10	1	374.00	0	0.00	372.50	1	3,003	0.03%
2023/02/07	2	377.50	0	376.00	377.00	2	3,120	0.06%
2023/01/31	0	0.00	4	362.00	365.50	-4	3,341	-0.12%
2023/01/30	1	360.00	1	354.50	360.00	0	3,372	0.00%
2023/01/16	4	345.25	0	0.00	348.50	4	3,383	0.12%
2023/01/09	1	353.00	1	355.00	360.50	0	3,543	0.00%
2023/01/04	3	350.50	0	0.00	360.00	3	3,612	0.08%
2022/12/30	0	0.00	3	338.17	335.50	-3	3,666	-0.08%
2022/11/29	0.1	393.00	0	0.00	394.50	0.1	4,806	0.00%
2022/11/24	0	0.00	1	399.00	400.50	-1	5,143	-0.02%
2022/11/23	2	406.25	1	407.50	398.50	1	5,217	0.02%
2022/11/17	1	392.50	2	379.25	392.50	-1	5,053	-0.02%
2022/11/16	2	371.75	2	365.75	371.00	0	4,898	0.00%
2022/11/15	2	366.75	1	365.00	370.50	1	4,830	0.02%
2022/11/14	2	348.75	2	350.00	353.00	0	4,741	0.00%
2022/11/11	1	347.50	1	352.50	341.00	0	4,703	0.00%
2022/11/09	1	325.00	2	327.50	327.50	-1	4,641	-0.02%
2022/11/08	2	324.50	2	329.00	320.50	0	4,736	0.00%
2022/11/07	2	321.50	1	323.00	322.50	1	4,727	0.02%
2022/11/04	1	318.50	1	312.50	322.50	0	4,780	0.00%
2022/11/03	0	0.00	1	309.50	310.50	-1	4,830	-0.02%
2022/11/02	1	305.00	1	309.00	307.00	0	4,823	0.00%
2022/10/26	1	287.50	1	290.50	288.00	0	4,755	0.00%
2022/10/24	1.1	302.14	1	304.50	297.00	0.1	4,778	0.00%
2022/10/14	1	339.00	0	0.00	328.50	1	4,769	0.02%
2022/10/04	0	0.00	0.2	343.00	352.50	-0.2	4,766	0.00%
2022/09/30	0.1	338.50	0	0.00	345.50	0.1	4,790	0.00%
2022/09/29	5	359.50	5	358.10	347.00	0	4,738	0.00%
2022/09/07	1	451.00	1	436.00	451.50	0	4,188	0.00%
2022/09/06	5	454.20	5	455.70	442.00	0	4,099	0.00%
2022/09/05	4	432.50	4	435.12	440.00	0	3,934	0.00%
2022/09/02	5	446.50	5	453.90	451.00	0	3,830	0.00%
2022/09/01	10	446.85	11	451.00	440.50	-1	3,708	-0.03%
2022/08/31	1	435.50	0	0.00	449.00	1	3,572	0.03%
2022/08/24	0	0.00	1	412.50	403.00	-1	3,243	-0.03%
2022/08/22	1	407.00	0	0.00	406.00	1	3,281	0.03%
2022/08/18	0	0.00	1	417.00	422.00	-1	3,260	-0.03%
2022/08/17	0.2	412.50	0	0.00	414.50	0.2	3,237	0.00%
2022/08/16	1	411.50	0	0.00	408.50	1	3,186	0.03%
2022/08/12	0	0.00	5	428.90	420.00	-5	3,020	-0.17%
2022/08/10	1	399.50	1	389.50	414.00	0	2,884	0.00%
2022/08/08	0	391.00	0	0.00	391.00	0	2,779	0.00%
2022/08/03	0	383.00	0	0.00	378.00	0	2,660	0.00%
2022/07/28	0	391.50	0	0.00	389.50	0	2,563	0.00%
2022/07/27	1	401.50	0	0.00	402.00	1	2,441	0.04%
2022/07/22	1	411.50	0	0.00	412.50	1	2,385	0.04%
2022/07/20	3	440.33	1	448.00	429.00	2	2,299	0.09%
2022/07/19	3	445.00	3	441.83	439.00	0	2,235	0.00%
2022/07/18	5	444.30	6	447.33	450.50	-1	2,207	-0.05%
2022/07/15	1	422.00	4	444.00	446.00	-3	2,127	-0.14%
2022/07/14	6	412.08	6	413.08	420.00	0	2,000	0.00%
2022/07/13	2	413.00	2	412.75	407.00	0	1,953	0.00%
2022/07/12	2	397.00	2	395.25	403.00	0	1,911	0.00%
2022/07/08	3	405.00	3	406.83	408.00	0	1,853	0.00%
2022/07/07	2	395.75	2	386.25	400.00	0	1,756	0.00%
2022/07/06	1	371.50	1	375.00	370.00	0	1,676	0.00%
2022/07/05	2	363.75	2	368.00	368.00	0	1,628	0.00%
2022/07/04	2	342.75	2	344.75	345.00	0	1,595	0.00%
2022/06/24	1	355.50	1	352.50	350.50	0	1,559	0.00%
2022/06/16	3	414.33	3	406.50	401.50	0	1,430	0.00%
2022/06/09	1	418.00	1	410.50	415.50	0	1,409	0.00%
2022/06/01	5	407.70	0	0.00	413.00	5	1,382	0.36%
2022/05/05	0.1	387.00	0	0.00	384.00	0.1	1,236	0.01%
2022/04/28	1	390.00	1	383.50	384.00	0	1,326	0.00%
2022/04/27	0	390.00	0	0.00	393.50	0	1,333	0.00%
2022/04/25	1	382.50	1	385.00	384.00	0	1,386	0.00%
2022/03/15	0.1	410.00	0	0.00	406.50	0.1	2,229	0.00%
2022/03/14	1	428.50	1	422.00	422.50	0	2,280	0.00%
2022/03/07	0.1	431.50	0	0.00	431.00	0.1	2,497	0.00%
2022/01/25	2	473.50	2	473.50	473.50	0	3,635	0.00%
2022/01/17	1	490.00	0	0.00	496.00	1	3,733	0.03%
2022/01/03	0	0.00	1	546.01	548.00	-1	3,414	-0.03%
2021/12/30	0.5	522.00	0	0.00	529.00	0.5	3,407	0.01%
2021/12/28	0.5	536.00	0	0.00	538.00	0.5	3,458	0.01%
2021/12/27	0	539.00	0	0.00	539.00	0	3,509	0.00%
2021/12/22	0	561.00	0	0.00	544.00	0	3,621	0.00%
2021/12/21	0	0.00	0.6	550.00	556.00	-0.6	3,610	-0.02%
2021/12/10	0	0.00	4.2	543.33	545.00	-4.2	3,659	-0.11%
2021/12/08	0	0.00	0	531.00	539.00	0	3,561	0.00%
2021/12/03	0.1	513.00	0	0.00	512.00	0.1	3,538	0.00%
2021/12/02	0.3	521.00	0	0.00	517.00	0.3	3,544	0.01%
2021/11/30	0.2	543.00	1	554.00	548.00	-0.8	3,521	-0.02%
2021/11/29	0	0.00	0.5	510.00	536.00	-0.5	3,468	-0.01%
2021/11/25	0	0.00	5	522.00	520.00	-5	3,382	-0.15%
2021/11/23	0	519.00	0	0.00	514.00	0	3,305	0.00%
2021/11/22	0	0.00	5	508.00	530.00	-5	3,247	-0.15%
2021/11/18	0	0.00	1	478.00	490.00	-1	3,002	-0.03%
2021/11/17	2	464.00	1	462.50	464.00	1	2,894	0.03%
2021/11/16	0	0.00	1	463.50	466.00	-1	2,881	-0.03%
2021/11/15	3.5	456.43	2	457.25	455.50	1.5	2,862	0.05%
2021/11/01	1	430.50	1	433.00	444.50	0	2,769	0.00%
2021/10/27	1	425.50	1	431.50	440.00	0	2,667	0.00%
2021/10/22	0	0.00	1	387.50	388.00	-1	2,517	-0.04%
2021/10/18	1	388.00	1	390.00	381.50	0	2,508	0.00%
2021/10/12	11	377.36	1	375.00	392.00	10	2,520	0.40%
2021/10/08	0	0.00	1	397.00	386.00	-1	2,490	-0.04%
2021/10/04	1	385.00	0	0.00	383.00	1	2,471	0.04%
2021/09/29	2	403.50	2	405.50	404.50	0	2,493	0.00%
2021/09/23	0	0.00	1	451.50	446.50	-1	2,583	-0.04%
2021/09/16	3	454.00	2	457.75	450.00	1	2,773	0.04%
2021/09/14	2	492.00	0	0.00	490.00	2	2,754	0.07%
2021/09/08	1	518.00	0	0.00	498.50	1	2,832	0.04%
2021/09/07	1	526.00	1	533.00	523.00	0	2,797	0.00%
2021/09/06	1	537.00	3	544.67	524.00	-2	2,768	-0.07%
2021/09/03	3	527.67	0	0.00	526.00	3	2,718	0.11%
2021/08/26	2	476.25	2	477.00	468.50	0	2,755	0.00%
2021/08/24	2	484.25	2	482.25	487.00	0	2,862	0.00%
2021/08/19	1	464.50	1	468.00	455.00	0	2,896	0.00%
2021/08/12	3	456.33	3	461.50	511.00	0	3,027	0.00%
2021/06/29	0	0.00	1	592.00	572.00	-1	3,991	-0.03%
2021/06/28	0	0.00	50	586.14	582.00	-50	3,963	-1.26%
2021/06/25	50	590.10	0	0.00	588.00	50	3,942	1.27%
2021/06/24	1	529.00	2	537.00	546.00	-1	3,807	-0.03%
2021/06/23	0	0.00	1	522.00	528.00	-1	3,744	-0.03%
2021/06/22	2	518.00	0	0.00	512.00	2	3,715	0.05%
2021/06/21	1	510.00	2	518.50	522.00	-1	3,696	-0.03%
2021/06/18	1	527.00	0	0.00	520.00	1	3,660	0.03%
2021/06/17	0	0.00	3	519.00	527.00	-3	3,644	-0.08%
2021/06/16	0	0.00	0.1	511.00	506.00	-0.1	3,617	0.00%
2021/06/10	0	0.00	21	521.05	520.00	-21	3,583	-0.59%
2021/06/09	1	507.00	1	509.00	505.00	0	3,547	0.00%
2021/06/08	1	510.00	0	0.00	513.00	1	3,537	0.03%
2021/06/07	0	0.00	1	497.00	497.00	-1	3,468	-0.03%
2021/06/03	2	490.00	1	498.50	488.50	1	3,490	0.03%
2021/06/02	2	492.75	4	491.25	493.00	-2	3,465	-0.06%
2021/06/01	0	0.00	1	474.00	486.00	-1	3,435	-0.03%
2021/05/31	1	453.50	0	0.00	467.00	1	3,376	0.03%
2021/05/27	0	0.00	1	462.00	460.50	-1	3,390	-0.03%
2021/05/26	1	454.00	0	0.00	465.50	1	3,402	0.03%
2021/05/24	0	0.00	3	425.33	442.50	-3	3,371	-0.09%
2021/05/21	2	410.00	0	0.00	413.50	2	3,308	0.06%
2021/05/20	1	405.04	6	415.33	403.50	-5	3,343	-0.15%
2021/05/18	5	380.05	0	0.00	397.50	5	3,424	0.15%
2021/05/17	0.1	391.50	0	0.00	369.00	0.1	3,416	0.00%
2021/05/14	2	421.75	3	420.17	409.50	-1	3,420	-0.03%
2021/05/13	5	415.00	3	410.00	423.00	2	3,401	0.06%
2021/05/12	2	420.75	2.1	423.54	410.00	-0.1	3,509	0.00%
2021/05/11	2	457.00	0	0.00	441.50	2	3,460	0.06%
2021/05/06	0	482.50	0	0.00	474.50	0	3,464	0.00%
2021/05/04	2	512.00	1	519.00	497.00	1	3,442	0.03%
2021/04/28	0	0.00	2	553.00	551.00	-2	3,500	-0.06%
2021/04/27	0	0.00	3	527.00	529.00	-3	3,428	-0.09%
2021/04/26	0	0.00	1	525.00	533.00	-1	3,445	-0.03%
2021/04/21	21	498.10	0	0.00	490.00	21	3,461	0.61%
2021/04/19	0	0.00	1	515.00	515.00	-1	3,530	-0.03%
2021/04/16	2.1	525.77	0	0.00	520.00	2.1	3,617	0.06%
2021/04/15	2	518.50	2	511.00	525.00	0	3,527	0.00%
2021/04/14	2	476.50	2	479.50	477.50	0	3,408	0.00%
2021/03/30	0	0.00	1	489.50	489.00	-1	3,573	-0.03%
2021/03/29	1	481.00	0	0.00	481.00	1	3,566	0.03%
2021/03/24	0	0.00	0	466.00	470.50	0	3,682	0.00%
2021/03/22	0	0.00	0.1	469.00	468.50	-0.1	3,760	0.00%
2021/03/10	0.1	486.00	0	0.00	485.00	0.1	4,117	0.00%
2021/02/26	6	498.67	6	494.50	494.00	0	4,696	0.00%
2021/02/24	2	513.00	2	496.50	496.00	0	4,786	0.00%
2021/02/23	1	509.00	1	516.00	512.00	0	4,781	0.00%
2021/02/22	2	525.00	0	0.00	514.00	2	4,818	0.04%
2021/02/18	1	484.00	1	488.50	496.50	0	4,805	0.00%
2021/02/17	0	476.00	4	474.25	482.00	-4	4,817	-0.08%
2021/02/04	1	497.50	0	0.00	497.50	1	4,900	0.02%
2021/02/03	1	510.00	1	518.00	503.00	0	4,883	0.00%
2021/01/29	1	484.50	0	0.00	482.00	1	4,875	0.02%
2021/01/25	0	0.00	1	497.00	490.00	-1	4,905	-0.02%
2021/01/15	2	484.25	3	486.12	468.00	-1	4,790	-0.02%
2021/01/14	5	499.26	3	499.00	492.00	2	4,791	0.04%
2021/01/11	1	503.00	1	500.00	490.00	0	4,786	0.00%
2021/01/08	3	526.00	2.1	527.77	518.00	0.9	4,753	0.02%
2021/01/07	2	537.00	0.1	539.00	539.00	1.9	4,672	0.04%
2021/01/06	0	0.00	2	552.00	550.00	-2	4,659	-0.04%
2021/01/05	1	574.00	0.1	573.00	574.00	0.9	4,653	0.02%
2020/12/30	0	0.00	1	564.00	568.00	-1	4,875	-0.02%
2020/12/28	1	572.00	0	0.00	571.00	1	4,930	0.02%
2020/12/23	1	568.00	0	0.00	568.00	1	5,008	0.02%
2020/12/22	0	0.00	1	577.00	566.00	-1	5,091	-0.02%
2020/12/21	1	578.00	1	584.00	582.00	0	5,123	0.00%
2020/12/18	1	582.00	1	579.00	579.00	0	5,128	0.00%
2020/12/17	1	559.00	1	561.00	562.00	0	5,119	0.00%
2020/12/16	1	576.00	0	0.00	567.00	1	5,197	0.02%
2020/12/15	1.1	571.05	0	0.00	560.00	1.1	5,206	0.02%
2020/12/11	1	590.00	0	0.00	590.00	1	5,305	0.02%
2020/12/09	0	0.00	1	621.00	622.00	-1	5,346	-0.02%
2020/12/08	1	624.00	2	622.50	618.00	-1	5,412	-0.02%
2020/12/07	1	613.00	0	0.00	613.00	1	5,427	0.02%
2020/12/04	1	644.00	2	643.00	637.00	-1	5,424	-0.02%
2020/12/03	2	643.50	0	0.00	637.00	2	5,489	0.04%
2020/12/02	1	640.00	142	643.43	633.00	-141	5,511	-2.56%	大賣/鉅額交易
2020/12/01	238	644.75	97	648.02	641.00	141	5,553	2.54%	大買/鉅額交易
2020/11/30	2	649.50	2	647.50	636.00	0	5,534	0.00%
2020/11/27	54	653.98	51	659.80	663.00	3	5,516	0.05%
2020/11/26	1	603.00	2	605.00	615.00	-1	5,365	-0.02%
2020/11/25	1	598.00	2	611.00	595.00	-1	5,445	-0.02%
2020/11/24	2	605.00	2	610.00	601.00	0	5,497	0.00%
2020/11/23	1	597.00	0	0.00	592.00	1	5,478	0.02%
2020/11/19	0	0.00	2	610.00	603.00	-2	5,497	-0.04%
2020/11/18	5	601.60	3	601.67	609.00	2	5,527	0.04%
2020/11/17	0.1	595.00	0	0.00	590.00	0.1	5,517	0.00%
2020/11/16	0	0.00	150	600.70	589.00	-150	5,637	-2.66%	大賣/鉅額交易
2020/11/13	150	592.00	0	0.00	591.00	150	5,691	2.64%	大買/鉅額交易
2020/11/06	0	0.00	1	580.00	569.00	-1	5,792	-0.02%
2020/11/05	1	583.00	0	0.00	576.00	1	5,819	0.02%
2020/10/12	0	0.00	1	580.00	569.00	-1	7,342	-0.01%
2020/10/08	4	619.75	3	620.33	606.00	1	7,296	0.01%
2020/10/05	0	0.00	0.1	591.00	586.00	-0.1	7,537	0.00%
2020/09/22	0	0.00	1	607.00	611.00	-1	8,420	-0.01%
2020/09/21	1	625.00	0	0.00	615.00	1	8,551	0.01%
2020/09/15	1	598.00	1	593.00	591.00	0	8,933	0.00%
2020/09/14	1	594.00	1	583.00	597.00	0	9,134	0.00%
2020/09/10	1	583.00	1	568.00	566.00	0	9,256	0.00%
2020/09/07	1	572.00	1	575.00	571.00	0	9,562	0.00%
2020/09/03	1	611.00	1	616.00	609.00	0	9,594	0.00%
2020/08/31	1	598.00	0	0.00	572.00	1	9,660	0.01%
2020/08/28	1	610.00	1	614.00	601.00	0	9,672	0.00%
2020/08/27	1	633.00	1	641.00	634.00	0	9,861	0.00%
2020/08/21	1	609.00	1	610.00	613.00	0	10,137	0.00%
2020/08/20	2	602.00	2	594.50	593.00	0	10,083	0.00%
2020/08/19	1	644.00	1	624.00	640.00	0	9,977	0.00%
2020/08/18	1	619.00	131	650.27	617.00	-130	9,929	-1.31%	大賣/鉅額交易
2020/08/17	1	666.00	1	670.00	665.00	0	9,841	0.00%
2020/08/14	299	671.24	169	671.18	677.00	130	9,837	1.32%	大買/大賣/鉅額交易
2020/08/12	1	657.00	1	651.00	656.00	0	9,829	0.00%
2020/08/11	1	659.00	1	663.00	652.00	0	9,880	0.00%
2020/08/10	1	670.00	1	678.00	662.00	0	9,942	0.00%
2020/08/07	2	661.50	0	0.00	661.00	2	9,921	0.02%
2020/08/03	0	0.00	54	679.59	667.00	-54	9,925	-0.54%
2020/07/31	97	677.94	43	679.49	678.00	54	9,994	0.54%
2020/07/30	1	688.00	61	683.74	668.00	-60	9,963	-0.60%
2020/07/29	139	675.96	80	675.61	679.00	59	9,928	0.59%	大買/
2020/07/28	4	687.00	2	672.50	667.00	2	9,888	0.02%
2020/07/27	1	658.00	1	642.00	669.00	0	9,824	0.00%
2020/07/24	1	665.00	1	669.00	630.00	0	9,696	0.00%
2020/07/23	1	700.00	1	730.00	679.00	0	9,550	0.00%
2020/07/17	0	0.00	0.1	728.00	725.00	-0.1	9,421	0.00%
2020/07/16	0	0.00	0.2	760.00	760.00	-0.2	9,509	0.00%
2020/07/10	0.1	775.00	0	0.00	773.00	0.1	9,473	0.00%
2020/07/03	0.1	742.00	0	0.00	741.00	0.1	9,133	0.00%
2020/06/29	0.1	680.00	0	0.00	677.00	0.1	9,160	0.00%
2020/06/24	0	0.00	1	670.00	690.00	-1	9,175	-0.01%
2020/06/23	1	641.00	1	647.00	639.00	0	9,166	0.00%
2020/06/22	1	645.00	0	0.00	630.00	1	9,280	0.01%
2020/06/19	0	0.00	28	620.89	627.00	-28	9,347	-0.30%
2020/06/18	50	619.00	24	620.00	620.00	26	9,180	0.28%
2020/06/17	1	616.00	2	624.00	612.00	-1	9,294	-0.01%
2020/06/16	109	625.80	108	625.55	627.00	1	9,253	0.01%	大買/大賣/
2020/06/15	2	578.00	0	0.00	570.00	2	9,157	0.02%
2020/06/12	2	566.50	4	576.00	583.00	-2	9,291	-0.02%
2020/06/11	3.1	585.31	4	587.50	572.00	-0.9	9,417	-0.01%
2020/06/10	3	585.00	1	583.00	590.00	2	9,442	0.02%
2020/06/08	0.1	578.00	60	578.00	578.00	-59.9	9,576	-0.63%
2020/06/05	81	569.21	23	570.61	569.00	58	9,508	0.61%
2020/06/04	2	568.50	0	0.00	561.00	2	9,544	0.02%
2020/06/03	1	565.00	135	570.16	566.00	-134	9,544	-1.40%	大賣/鉅額交易
2020/06/02	145	552.28	13	542.85	553.00	132	9,336	1.41%	大買/鉅額交易
2020/06/01	1	492.50	6	489.75	503.00	-5	9,186	-0.05%
2020/05/29	1	481.00	0	0.00	482.50	1	9,197	0.01%
2020/05/27	0	0.00	1	480.50	477.00	-1	9,336	-0.01%
2020/05/26	1	489.00	1	484.50	477.50	0	9,446	0.00%
2020/05/25	1	480.00	1	482.00	479.00	0	9,547	0.00%
2020/05/22	1	479.00	2	476.50	475.00	-1	9,620	-0.01%
2020/05/21	3	490.33	2	493.75	486.50	1	9,608	0.01%
2020/05/20	122	487.85	123	488.84	490.00	-1	9,650	-0.01%	大買/大賣/
2020/05/19	1.1	477.25	0	0.00	475.50	1.1	9,728	0.01%
2020/05/18	2	486.50	1	484.50	464.50	1	9,709	0.01%
2020/05/15	5	506.40	5	508.80	493.00	0	9,652	0.00%
2020/05/14	2	504.50	7	504.57	498.50	-5	9,603	-0.05%
2020/05/13	6	506.17	4	506.00	504.00	2	9,530	0.02%
2020/05/12	3.1	502.68	1	512.00	500.00	2.1	9,510	0.02%
2020/05/11	7	497.21	118	495.31	508.00	-111	9,533	-1.16%	大賣/鉅額交易
2020/05/08	113	495.12	87	491.05	490.00	26	9,472	0.27%	大買/
2020/05/07	85	484.33	2	476.75	485.50	83	9,440	0.88%
2020/05/06	2	468.50	0	0.00	467.00	2	9,392	0.02%
2020/05/05	1	468.50	2	479.00	465.00	-1	9,437	-0.01%
2020/05/04	1	475.00	0	0.00	471.50	1	9,433	0.01%
2020/04/30	6	475.50	6	475.00	485.50	0	9,440	0.00%
2020/04/29	2	460.75	1	461.50	458.00	1	9,384	0.01%
2020/04/28	1	454.00	1	456.50	448.50	0	9,394	0.00%
2020/04/27	1	442.50	1	447.50	452.00	0	9,447	0.00%
2020/04/23	7	441.50	8	439.56	440.50	-1	9,435	-0.01%
2020/04/22	1	446.50	1	443.00	444.00	0	9,413	0.00%
2020/04/21	9	445.83	7	448.93	443.00	2	9,355	0.02%
2020/04/20	1	458.00	0	0.00	463.00	1	9,315	0.01%
2020/04/16	2	470.00	2	469.50	470.00	0	9,371	0.00%
2020/04/15	1	462.00	2	461.75	460.00	-1	9,472	-0.01%
2020/04/14	1	460.00	1	449.00	452.00	0	9,522	0.00%
2020/04/13	3	451.67	2	452.75	439.50	1	9,684	0.01%
2020/04/10	4	451.88	0	0.00	445.50	4	9,730	0.04%
2020/04/07	1	461.50	1	455.50	456.00	0	9,855	0.00%
2020/04/06	4	423.50	5	430.90	443.50	-1	9,765	-0.01%
2020/04/01	1	408.50	1	405.50	414.50	0	9,592	0.00%
2020/03/31	1	410.50	1	413.00	413.00	0	9,512	0.00%
2020/03/30	2	396.00	1	399.00	403.50	1	9,362	0.01%
2020/03/27	0	0.00	1	428.00	410.00	-1	9,307	-0.01%
2020/03/26	3	401.00	4	407.10	419.50	-1	9,148	-0.01%
2020/03/25	2	401.25	1	392.00	403.00	1	9,014	0.01%
2020/03/23	1	310.00	1	335.00	337.50	0	9,182	0.00%
2020/03/20	0	0.00	1	317.50	327.00	-1	9,121	-0.01%
2020/03/19	2	322.00	1.2	313.42	297.50	0.8	9,194	0.01%
2020/03/16	2	402.00	2	379.50	373.50	0	9,172	0.00%
2020/03/13	41	389.00	41	392.33	415.00	0	9,244	0.00%
2020/03/12	2	442.00	2	453.00	432.00	0	9,254	0.00%
2020/03/11	1	500.00	1	493.00	480.00	0	9,150	0.00%
2020/03/10	1	499.00	1	487.00	493.50	0	9,218	0.00%
2020/03/05	3	532.67	2	533.50	528.00	1	9,002	0.01%
2020/03/03	1	510.00	1	512.00	507.00	0	8,905	0.00%
2020/02/27	1	500.00	0	0.00	505.00	1	8,719	0.01%
2020/02/21	0	0.00	1	551.00	552.00	-1	8,550	-0.01%
2020/02/20	2	542.50	1	553.00	547.00	1	8,498	0.01%
2020/02/19	1	530.00	1	530.00	531.00	0	8,398	0.00%
2020/02/14	1	543.00	1	547.00	545.00	0	8,466	0.00%
2020/02/11	0	0.00	1	528.00	531.00	-1	8,481	-0.01%
2020/02/06	2	528.00	2	529.50	538.00	0	8,622	0.00%
2020/02/05	1	545.00	1	542.00	520.00	0	8,553	0.00%
2020/02/04	1	538.00	0	0.00	535.00	1	8,490	0.01%
2020/01/16	2	580.50	2	580.50	589.00	0	8,323	0.00%
2020/01/14	0	0.00	1	589.00	590.00	-1	8,322	-0.01%
2020/01/13	1	591.00	0	0.00	584.00	1	8,284	0.01%
2020/01/10	0	0.00	3.8	605.77	601.00	-3.8	8,273	-0.05%
2020/01/09	2	591.50	2	595.00	608.00	0	8,201	0.00%
2020/01/07	1	554.00	1	558.00	561.00	0	8,197	0.00%
2020/01/03	0	0.00	1	606.00	579.00	-1	8,316	-0.01%
2020/01/02	2	601.00	1	600.00	605.00	1	8,251	0.01%
2019/12/31	4	570.75	4	572.00	587.00	0	8,285	0.00%
2019/12/30	1	559.00	1	554.00	552.00	0	8,230	0.00%
2019/12/27	0	0.00	1	540.00	538.00	-1	8,409	-0.01%
2019/12/26	2	536.50	1	537.00	540.00	1	8,795	0.01%
2019/12/25	1	533.00	1	527.00	533.00	0	8,951	0.00%
2019/12/24	1	544.00	1	546.00	531.00	0	8,969	0.00%
2019/12/23	1	531.00	1	525.00	539.00	0	8,897	0.00%
2019/12/20	1	532.00	1	523.00	522.00	0	8,849	0.00%
2019/12/19	1	523.00	2	538.00	526.00	-1	8,823	-0.01%
2019/12/18	3	537.33	3	534.00	537.00	0	8,791	0.00%
2019/12/17	1	516.00	1	520.00	519.00	0	8,616	0.00%
2019/12/16	2	510.50	2	517.50	522.00	0	8,600	0.00%
2019/12/13	2	486.00	2	482.50	497.50	0	8,505	0.00%
2019/12/12	2	478.00	5	478.90	479.50	-3	8,352	-0.04%
2019/12/11	1	465.00	1	452.00	474.50	0	8,276	0.00%
2019/12/10	1	439.00	1	444.00	452.50	0	8,191	0.00%
2019/12/09	2	423.00	2	432.50	440.00	0	8,232	0.00%
2019/12/06	2	417.25	3	418.50	419.50	-1	8,427	-0.01%
2019/12/05	3	410.33	2	416.00	415.50	1	8,534	0.01%
2019/12/04	2	400.00	2	402.50	401.00	0	8,612	0.00%
2019/12/03	1	407.00	1	403.50	404.50	0	8,778	0.00%
2019/12/02	3	408.00	3	403.83	406.00	0	8,878	0.00%
2019/11/29	1	406.00	1	408.50	408.00	0	8,957	0.00%
2019/11/28	1	415.00	1	411.50	408.00	0	8,974	0.00%
2019/11/27	2	411.25	2	419.00	418.00	0	9,088	0.00%
2019/11/26	2	413.25	2	409.50	409.00	0	9,124	0.00%
2019/11/21	3	400.83	3	404.67	413.50	0	9,357	0.00%
2019/11/20	1	408.50	1	414.50	402.00	0	9,295	0.00%
2019/11/18	2	418.75	2	415.75	417.00	0	9,581	0.00%
2019/11/15	2	421.00	3	421.33	421.00	-1	9,633	-0.01%
2019/11/14	1	424.50	0	0.00	418.00	1	9,708	0.01%
2019/11/13	1	425.50	2	420.25	420.00	-1	9,685	-0.01%
2019/11/12	2	422.75	1	419.50	425.00	1	9,814	0.01%
2019/11/11	1	418.00	1	430.00	417.00	0	9,980	0.00%
2019/11/08	3	445.67	3	441.83	440.50	0	10,042	0.00%
2019/11/07	3	446.83	3	450.33	443.00	0	10,167	0.00%
2019/11/06	1	469.00	1	455.50	455.00	0	10,477	0.00%
2019/11/05	2	462.50	3	460.83	466.50	-1	10,484	-0.01%
2019/11/04	1	455.50	0	0.00	448.00	1	10,535	0.01%
2019/11/01	0	0.00	1	447.50	447.00	-1	10,629	-0.01%
2019/10/31	3	447.50	2	454.50	440.00	1	10,851	0.01%
2019/10/30	2	442.50	2	444.00	439.50	0	10,941	0.00%
2019/10/29	2	452.50	2	440.50	441.00	0	11,084	0.00%
2019/10/28	1	452.00	1	446.50	450.00	0	11,166	0.00%
2019/10/24	3	448.83	4	453.38	455.00	-1	11,237	-0.01%
2019/10/23	1	439.00	1	443.50	444.50	0	11,255	0.00%
2019/10/22	1	443.50	0	0.00	443.00	1	11,226	0.01%
2019/10/21	1	446.00	0	0.00	448.50	1	11,230	0.01%
2019/10/17	1	452.50	1	454.50	458.00	0	11,276	0.00%
2019/10/16	4	461.75	2	447.00	447.00	2	11,358	0.02%
2019/10/14	1	469.50	1	462.50	456.50	0	11,351	0.00%
2019/10/08	0	0.00	2	486.50	487.50	-2	11,335	-0.02%
2019/10/02	1	456.00	1	470.00	483.50	0	11,389	0.00%
2019/10/01	1	439.00	1	439.00	441.00	0	11,125	0.00%
2019/09/23	27	432.96	25	429.60	428.00	2	11,580	0.02%
2019/09/20	2	420.50	2	419.00	424.00	0	11,786	0.00%
2019/09/19	1	429.00	1	422.00	418.00	0	11,912	0.00%
2019/09/12	1	438.00	12	435.17	427.00	-11	12,253	-0.09%
2019/09/11	2	420.50	2	428.00	432.00	0	12,379	0.00%
2019/09/10	2	436.75	14	442.18	417.00	-12	12,268	-0.10%
2019/09/09	3	449.83	0	0.00	453.00	3	12,079	0.02%
2019/09/06	20	440.75	10	443.00	449.00	10	12,043	0.08%
2019/09/05	2	444.25	2	446.00	439.50	0	12,006	0.00%
2019/09/04	0	0.00	1	431.00	435.00	-1	12,055	-0.01%
2019/09/03	2	429.00	1	426.00	419.00	1	12,273	0.01%
2019/09/02	2	418.75	2	417.25	425.00	0	12,332	0.00%
2019/08/30	2	415.25	3	412.17	414.00	-1	12,454	-0.01%
2019/08/29	1	405.00	1	403.00	403.00	0	12,517	0.00%
2019/08/22	10	408.00	0	0.00	404.00	10	13,306	0.08%
2019/08/20	1	410.00	1	404.00	404.00	0	13,423	0.00%
2019/08/14	2	434.00	0	0.00	419.00	2	14,092	0.01%
2019/08/12	1	449.50	1	454.50	442.50	0	14,194	0.00%
2019/08/08	2	430.00	2	447.50	444.00	0	14,186	0.00%
2019/08/06	3	402.83	3	395.67	422.50	0	14,126	0.00%
2019/08/02	2	419.00	0	0.00	417.00	2	14,186	0.01%
2019/08/01	0	0.00	1	434.50	439.00	-1	14,170	-0.01%
2019/07/31	1	414.00	2	418.25	427.50	-1	14,146	-0.01%
2019/07/30	1	435.00	1	414.50	417.00	0	14,191	0.00%
2019/07/29	1	427.00	4	430.38	430.00	-3	14,216	-0.02%
2019/07/26	1	428.00	2	420.75	425.00	-1	14,306	-0.01%
2019/07/25	1	428.50	0	0.00	420.00	1	14,297	0.01%
2019/07/19	0	0.00	20	407.00	419.00	-20	14,463	-0.14%
2019/07/18	1	416.50	1	418.98	404.00	0	14,359	0.00%
2019/07/15	1	435.00	1	429.50	438.00	0	14,271	0.00%
2019/07/11	1	449.00	2	448.25	435.00	-1	14,510	-0.01%
2019/07/10	1	437.50	0	0.00	440.00	1	14,392	0.01%
2019/07/09	1	452.00	1	443.00	425.50	0	14,305	0.00%
2019/07/08	5	442.10	5	439.50	442.50	0	14,198	0.00%
2019/07/05	6	433.42	8	433.69	436.00	-2	14,144	-0.01%
2019/07/04	15	436.00	13	436.65	428.00	2	14,114	0.01%
2019/07/02	1	440.50	1	440.00	439.00	0	14,111	0.00%
2019/07/01	1	435.00	1	442.00	445.00	0	13,994	0.00%
2019/06/25	2	397.75	2	383.50	375.50	0	13,687	0.00%
2019/06/24	2	390.00	3	391.17	395.50	-1	13,564	-0.01%
2019/06/21	9	395.83	8	391.69	385.50	1	13,535	0.01%
2019/06/20	3	387.00	3	384.50	386.50	0	13,384	0.00%
2019/06/19	4	374.88	9	373.17	382.00	-5	13,304	-0.04%
2019/06/18	12	363.33	7	359.64	357.00	5	13,075	0.04%
2019/06/17	1	368.50	1	365.00	363.00	0	13,025	0.00%
2019/06/14	2	352.75	2	354.75	350.00	0	12,957	0.00%
2019/06/13	2	347.00	2	350.00	354.50	0	12,918	0.00%
2019/06/12	2	350.75	2	351.00	352.00	0	12,870	0.00%
2019/06/11	14	347.46	14	343.75	353.00	0	12,828	0.00%
2019/06/10	2	317.50	3	319.17	321.00	-1	12,610	-0.01%
2019/06/06	2	301.25	3	302.83	312.50	-1	12,634	-0.01%
2019/06/05	6	313.58	4	311.63	310.00	2	12,544	0.02%
2019/06/04	7	315.50	8	315.13	308.00	-1	12,469	-0.01%
2019/06/03	8	312.31	7	314.07	314.50	1	12,393	0.01%
2019/05/31	3	312.50	3	314.67	320.00	0	12,296	0.00%
2019/05/28	4	306.00	4	309.00	301.00	0	12,141	0.00%
2019/05/27	5	298.00	5	299.80	310.00	0	12,116	0.00%
2019/05/24	1	349.00	2	334.25	309.50	-1	12,074	-0.01%
2019/05/22	1	355.00	0	0.00	351.50	1	11,635	0.01%
2019/05/21	9	348.00	11	353.64	371.00	-2	11,701	-0.02%
2019/05/17	1	343.50	3	376.00	343.50	-2	11,578	-0.02%
2019/05/16	3	380.33	0	0.00	371.50	3	11,340	0.03%
2019/05/15	8	381.13	8	376.88	375.00	0	11,183	0.00%
2019/05/14	1	361.50	1	364.00	368.00	0	11,043	0.00%
2019/05/13	1	369.00	1	375.50	360.00	0	10,827	0.00%
2019/05/09	6	400.83	1	400.50	395.00	5	10,605	0.05%
2019/05/08	2	412.00	1	413.00	416.50	1	10,432	0.01%
2019/05/07	2	418.00	3	417.50	418.50	-1	10,340	-0.01%
2019/05/06	1	429.50	1	416.50	399.00	0	10,218	0.00%
2019/05/03	0	0.00	1	426.00	432.50	-1	10,071	-0.01%
2019/05/02	1	402.50	1	404.00	395.50	0	9,918	0.00%
2019/04/30	4	400.75	4	394.75	395.50	0	9,967	0.00%
2019/04/29	8	394.13	8	393.19	401.00	0	10,102	0.00%
2019/04/26	0.3	390.00	1	405.00	388.50	-0.7	10,081	-0.01%
2019/04/24	3	430.50	3	431.00	415.00	0	9,953	0.00%
2019/04/22	11	433.82	21	463.14	423.00	-10	9,873	-0.10%
2019/04/19	1	473.00	1	475.00	470.00	0	9,900	0.00%
2019/04/18	7.3	506.99	6	499.25	480.00	1.3	9,813	0.01%
2019/04/17	0	0.00	1	479.00	493.00	-1	9,625	-0.01%
2019/04/16	1.1	445.32	1	448.00	448.50	0.1	9,360	0.00%
2019/04/15	1.1	442.73	29	439.31	442.50	-27.9	9,311	-0.30%
2019/04/12	9	437.28	9	453.61	433.50	0	9,320	0.00%
2019/04/11	1.1	443.27	2	445.00	436.00	-0.9	9,236	-0.01%
2019/04/10	0.1	442.00	1	445.00	442.00	-0.9	9,196	-0.01%
2019/04/09	4	439.88	2	439.00	453.00	2	9,104	0.02%
2019/04/08	3	428.17	3	430.00	435.00	0	9,014	0.00%
2019/04/02	1	395.00	1	406.50	409.00	0	8,873	0.00%
2019/04/01	0	0.00	1	396.00	396.50	-1	8,692	-0.01%
2019/03/29	3	343.17	2	349.00	360.50	1	8,477	0.01%
2019/03/26	1	333.00	1	337.50	342.00	0	8,481	0.00%
2019/03/22	3	350.17	3	342.00	338.00	0	8,321	0.00%
2019/03/21	7	347.79	8	345.81	348.50	-1	8,258	-0.01%
2019/03/20	1	349.00	1	350.50	344.00	0	8,210	0.00%
2019/03/18	2	345.50	2	345.25	345.00	0	8,078	0.00%
2019/03/15	1	353.00	1	350.00	353.00	0	8,067	0.00%
2019/03/14	19	339.63	20	341.55	351.50	-1	7,993	-0.01%
2019/03/13	2	328.00	10	327.00	335.00	-8	7,894	-0.10%
2019/03/12	13	334.12	5	330.30	329.50	8	7,842	0.10%
2019/03/11	1	314.00	0	0.00	319.00	1	7,746	0.01%
2019/03/08	3	313.00	3	307.50	314.00	0	7,795	0.00%
2019/03/05	15	320.47	15	317.77	324.50	0	7,768	0.00%
2019/03/04	8	321.25	8	315.50	310.00	0	7,597	0.00%
2019/02/27	7	303.21	7	304.36	320.00	0	7,506	0.00%
2019/02/26	7	315.29	8	311.94	310.00	-1	7,458	-0.01%
2019/02/25	3	302.00	2	303.25	316.50	1	7,531	0.01%
2019/02/21	5	282.90	5	284.20	286.00	0	7,272	0.00%
2019/02/20	11	282.55	10	283.15	282.50	1	7,163	0.01%
2019/02/18	0	0.00	1	247.00	248.50	-1	6,742	-0.01%
2019/02/13	1	237.50	2	245.75	237.00	-1	6,941	-0.01%
2019/02/12	1	243.50	2	241.50	241.00	-1	7,012	-0.01%
2019/02/11	1	237.00	2	236.75	241.00	-1	7,180	-0.01%
2019/01/30	1	227.00	0	0.00	226.00	1	7,493	0.01%
2019/01/29	1	223.00	9	221.44	225.50	-8	7,628	-0.10%
2019/01/28	7	221.71	0	0.00	222.00	7	7,698	0.09%
2019/01/25	4	217.88	5	220.70	219.00	-1	7,921	-0.01%
2019/01/24	0	0.00	5	220.80	213.50	-5	7,971	-0.06%
2019/01/22	6	218.83	0	0.00	217.00	6	8,133	0.07%
2019/01/18	3	217.50	6	212.42	217.50	-3	8,066	-0.04%
2019/01/17	0	0.00	2	204.50	198.00	-2	8,045	-0.02%
2019/01/16	22	199.80	20	200.00	202.00	2	8,166	0.02%
2019/01/15	0	0.00	2	199.00	201.00	-2	8,231	-0.02%
2019/01/14	1	194.00	0	0.00	197.00	1	8,349	0.01%
2019/01/10	1	192.00	3	189.17	194.50	-2	8,483	-0.02%
2019/01/09	2	189.25	1.2	183.83	190.00	0.8	8,462	0.01%
2019/01/04	6.1	164.93	5	164.60	165.00	1.1	8,482	0.01%
2019/01/02	4	183.00	0	0.00	178.50	4	8,528	0.05%
2018/12/26	1	186.50	1	192.00	184.00	0	8,743	0.00%
2018/12/25	10	185.70	10	185.55	193.00	0	8,815	0.00%
2018/12/24	1	195.50	0	0.00	195.50	1	8,742	0.01%
2018/12/20	0	0.00	1	204.50	203.50	-1	8,721	-0.01%
2018/12/19	1.2	208.67	0	0.00	206.50	1.2	8,732	0.01%
2018/12/14	2	197.00	2	197.50	202.50	0	8,907	0.00%
2018/12/13	10	201.95	10	203.00	202.50	0	8,922	0.00%
2018/12/12	1	202.00	2	204.25	205.00	-1	8,982	-0.01%
2018/12/11	1	200.50	0	0.00	198.50	1	9,006	0.01%
2018/12/10	11	193.95	11	194.73	196.00	0	9,045	0.00%
2018/12/06	1	213.00	1	206.00	200.00	0	9,049	0.00%
2018/12/05	40	218.05	40	218.60	218.00	0	9,033	0.00%
2018/12/04	7	231.36	5	226.90	225.00	2	9,052	0.02%
2018/12/03	2	230.50	2	239.25	239.50	0	8,971	0.00%
2018/11/29	21	217.62	24	218.75	211.50	-3	8,816	-0.03%
2018/11/28	3	210.83	2	213.75	211.50	1	8,686	0.01%
2018/11/27	1	199.00	2	209.50	207.00	-1	8,602	-0.01%
2018/11/26	1	199.50	0	0.00	200.00	1	8,479	0.01%
2018/11/23	26	201.42	25	202.04	196.00	1	8,421	0.01%
2018/11/22	16	208.84	15	210.00	207.50	1	8,323	0.01%
2018/11/20	2	195.00	2	196.00	195.00	0	8,130	0.00%
2018/11/16	25	197.60	25	198.10	192.50	0	8,102	0.00%
2018/11/15	4	188.00	4	188.00	195.00	0	8,036	0.00%
2018/11/14	5	191.60	5	192.90	191.00	0	8,017	0.00%
2018/11/13	13	188.42	13	190.08	193.50	0	7,972	0.00%
2018/11/12	58	203.75	58	203.61	198.00	0	7,923	0.00%
2018/11/08	1	210.00	0	0.00	210.00	1	7,800	0.01%
2018/11/07	5	203.60	6	199.75	216.00	-1	7,692	-0.01%
2018/11/06	7	201.00	9	203.17	196.50	-2	7,419	-0.03%
2018/11/02	14	232.43	12	233.88	220.00	2	7,164	0.03%
2018/11/01	6	210.50	6	212.50	220.00	0	6,992	0.00%
2018/10/31	30	204.42	30	205.07	200.00	0	6,914	0.00%
2018/10/30	33	202.30	33	202.95	197.00	0	6,872	0.00%
2018/10/29	23	209.96	23	210.87	209.50	0	6,826	0.00%
2018/10/26	10	214.25	10	215.05	208.50	0	6,785	0.00%
2018/10/25	2	206.50	2	208.50	208.00	0	6,721	0.00%
2018/10/24	7	225.00	7	226.43	225.00	0	6,621	0.00%
2018/10/23	28	223.93	8	225.06	220.00	20	6,546	0.31%
2018/10/22	11	233.41	12	233.08	224.50	-1	6,494	-0.02%
2018/10/19	14	217.57	12	217.04	233.00	2	6,403	0.03%
2018/10/18	2	218.75	2	224.25	222.00	0	6,255	0.00%
2018/10/04	2	277.25	1	275.00	287.50	1	6,207	0.02%
2018/10/02	0	0.00	2	322.50	317.00	-2	6,120	-0.03%
2018/10/01	1	320.00	0	0.00	322.00	1	6,130	0.02%
2018/09/28	0	0.00	2	326.00	317.00	-2	6,263	-0.03%
2018/09/27	2	325.50	3	321.33	319.00	-1	6,297	-0.02%
2018/09/26	1	319.50	0	0.00	323.00	1	6,242	0.02%
2018/09/25	2	317.25	0	0.00	312.00	2	6,229	0.03%
2018/09/21	3	301.83	2	298.25	300.00	1	6,230	0.02%
2018/09/13	1	329.50	1	331.00	329.50	0	6,324	0.00%
2018/09/12	4	345.50	4	346.00	346.50	0	6,318	0.00%
2018/09/11	1	349.50	1	351.00	357.00	0	6,439	0.00%
2018/09/10	1	353.00	2	350.50	336.00	-1	6,425	-0.02%
2018/09/06	10	360.00	0	0.00	384.00	10	6,530	0.15%
2018/09/04	1	381.00	0	0.00	383.50	1	6,736	0.01%
2018/08/30	0	0.00	0.1	401.50	400.00	-0.1	6,931	0.00%
2018/08/29	0	0.00	0.2	410.50	410.50	-0.2	7,033	0.00%
2018/08/28	1	416.50	0	0.00	412.50	1	7,129	0.01%
2018/08/24	0.1	393.00	1	390.00	393.00	-0.9	7,304	-0.01%
2018/08/22	0.2	390.00	0	0.00	387.00	0.2	7,499	0.00%
2018/08/20	1	370.50	0	0.00	376.00	1	7,701	0.01%
2018/08/16	2	376.50	2	376.50	384.00	0	8,003	0.00%
2018/08/15	1	363.00	1	376.00	379.00	0	8,127	0.00%
2018/08/14	0	0.00	1	379.00	375.00	-1	8,380	-0.01%
2018/08/13	0	0.00	2	390.50	371.50	-2	8,466	-0.02%
2018/08/10	1	412.00	1	406.50	403.50	0	8,407	0.00%
2018/08/09	2	411.50	2	409.75	412.00	0	8,436	0.00%
2018/08/08	0	429.00	0	0.00	414.50	0	8,373	0.00%
2018/08/02	2	452.50	1.1	449.58	441.50	0.9	8,454	0.01%
2018/08/01	1	472.00	0	0.00	471.50	1	8,453	0.01%
2018/07/31	0	0.00	1	480.00	483.50	-1	8,453	-0.01%
2018/07/30	1	470.50	1	493.50	476.50	0	8,615	0.00%
2018/07/26	1	483.50	0	0.00	475.50	1	8,716	0.01%
2018/07/25	1	474.00	1	478.50	481.00	0	8,765	0.00%
2018/07/24	1	474.50	1	478.50	482.50	0	8,867	0.00%
2018/07/23	11	466.00	1	456.50	472.50	10	8,844	0.11%
2018/07/20	1.1	491.35	1	499.00	498.00	0.1	8,845	0.00%
2018/07/19	1	485.50	1	493.00	486.00	0	8,780	0.00%
2018/07/16	11	507.91	0	0.00	496.00	11	8,821	0.12%
2018/07/13	0	0.00	1	515.00	515.00	-1	8,829	-0.01%
2018/07/12	0	0.00	10	482.50	493.00	-10	8,948	-0.11%
2018/07/11	0	0.00	1	471.50	468.00	-1	9,132	-0.01%
2018/07/10	1	482.50	20	471.88	483.00	-19	9,265	-0.21%
2018/07/09	1	468.88	1	470.00	441.00	0	9,371	0.00%
2018/07/06	26	421.31	3	447.00	460.00	23	9,430	0.24%
2018/07/05	0	0.00	101	428.50	427.50	-101	9,529	-1.06%	大賣/鉅額交易
2018/07/04	1	469.00	0	0.00	474.50	1	9,617	0.01%
2018/07/02	1	478.00	1	480.00	471.50	0	9,602	0.00%
2018/06/28	1	461.50	0	0.00	453.50	1	9,468	0.01%
2018/06/26	10	463.00	0	0.00	487.00	10	9,445	0.11%
2018/06/20	0	0.00	10	540.30	531.00	-10	9,699	-0.10%
2018/06/19	0	0.00	1	547.00	530.00	-1	9,747	-0.01%
2018/06/15	3	554.67	2	563.50	555.00	1	9,803	0.01%
2018/06/11	0	0.00	1	488.00	488.00	-1	9,538	-0.01%
2018/06/06	1	480.50	0	0.00	470.50	1	9,237	0.01%
2018/05/24	1	445.00	3	449.50	462.00	-2	8,131	-0.02%
2018/05/23	3	436.67	3	431.67	430.50	0	7,872	0.00%
2018/05/22	2	409.00	2	426.00	426.00	0	7,649	0.00%
2018/05/21	1	376.00	1	393.00	396.00	0	7,341	0.00%
2018/05/17	1	379.00	1	371.50	366.00	0	7,199	0.00%
2018/05/16	1	370.50	1	376.50	369.50	0	7,201	0.00%
2018/05/15	4	380.13	4	381.25	372.00	0	7,211	0.00%
2018/05/14	2	368.50	3	379.17	381.00	-1	7,210	-0.01%
2018/05/11	1	381.50	2	388.00	371.00	-1	7,062	-0.01%
2018/05/10	2	377.75	2	375.00	372.50	0	7,012	0.00%
2018/05/08	3	366.00	2	364.00	363.00	1	6,987	0.01%
2018/05/02	5	345.50	5	351.40	343.00	0	6,615	0.00%
2018/04/30	31	342.11	31	354.79	352.00	0	6,551	0.00%
2018/04/27	0	0.00	2	333.00	330.00	-2	6,451	-0.03%
2018/04/26	1	317.50	0	0.00	323.50	1	6,430	0.02%
2018/04/25	0	0.00	1	365.00	352.50	-1	6,328	-0.02%
2018/04/24	2	372.00	1	359.00	351.00	1	6,296	0.02%
2018/04/19	2	393.25	1	390.50	388.00	1	6,190	0.02%
2018/04/18	3	402.00	3	375.17	384.50	0	6,269	0.00%
2018/04/17	2	417.00	4	414.50	388.00	-2	6,043	-0.03%
2018/04/16	5	385.70	2	400.50	407.00	3	5,798	0.05%
2018/04/13	1	361.50	4	361.75	370.00	-3	5,742	-0.05%
2018/04/12	1	350.00	1	345.50	350.00	0	5,665	0.00%
2018/04/11	5	344.50	2	351.25	340.50	3	5,593	0.05%
2018/04/10	2	332.00	5	327.60	339.50	-3	5,379	-0.06%
2018/04/09	1	309.50	4	309.50	309.00	-3	5,261	-0.06%
2018/04/03	0	0.00	2	292.25	309.00	-2	5,425	-0.04%
2018/04/02	2	302.50	0	0.00	300.50	2	5,461	0.04%
2018/03/30	3	304.83	0	0.00	308.00	3	5,568	0.05%
2018/03/29	3	311.83	3	311.33	303.50	0	5,660	0.00%
2018/03/28	9	303.83	10	305.75	307.00	-1	5,612	-0.02%
2018/03/27	34	304.91	34	307.75	300.50	0	5,526	0.00%
2018/03/26	29	295.00	30	299.27	301.00	-1	5,436	-0.02%
2018/03/23	44	267.74	47	272.33	285.00	-3	5,268	-0.06%
2018/03/22	92	281.22	80	287.94	280.00	12	5,330	0.23%
2018/03/21	1	255.00	13	269.31	274.00	-12	5,272	-0.23%
2018/03/20	4	254.50	4	255.75	249.50	0	5,218	0.00%
2018/03/16	1	269.50	0	0.00	260.50	1	5,304	0.02%
2018/03/13	3	235.67	3	233.83	236.00	0	5,386	0.00%
2018/03/08	2	224.00	2	225.50	226.50	0	5,782	0.00%
2018/03/07	2	226.50	2	223.50	223.00	0	5,948	0.00%
2018/03/06	1	232.50	1	232.50	231.00	0	6,161	0.00%
2018/03/01	3	244.50	0	0.00	243.50	3	6,400	0.05%
2018/02/26	0	0.00	1	243.50	239.00	-1	6,533	-0.02%
2018/02/23	1	245.00	1	245.00	242.00	0	6,767	0.00%
2018/02/09	11	221.95	0	0.00	231.00	11	7,217	0.15%
2018/02/01	1	292.00	1	291.50	290.00	0	7,417	0.00%
2018/01/23	1	281.00	1	279.00	276.00	0	8,115	0.00%
2018/01/17	0	0.00	0.1	287.00	287.00	-0.1	8,647	0.00%
2018/01/12	1.1	294.00	1	299.00	294.00	0.1	8,879	0.00%
2018/01/02	15	260.00	0	0.00	280.00	15	9,165	0.16%