聯發科 (2454)-群益金鼎-大安券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1175
漲跌
▼15
漲幅
-1.26%
成交量
3,365張
產業
上市半導體類股
3136人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯發科 (2454)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/05/20	0	0.00	0	1190.00	1190.00	0	7,863	0.00%
2024/05/16	1	1190.00	2	1180.30	1190.00	-1	7,852	-0.01%
2024/05/15	2	1155.00	0	0.00	1155.00	2	7,759	0.03%
2024/05/14	0	0.00	1	1120.00	1155.00	-1	7,861	-0.01%
2024/05/13	1	1110.00	4	1115.00	1115.00	-3	7,832	-0.04%
2024/05/10	4	1095.00	0	0.00	1095.00	4	7,887	0.05%
2024/04/29	1	1030.00	1	1055.00	1015.00	0	8,263	0.00%
2024/04/26	0	1000.00	0	0.00	1005.00	0	8,286	0.00%
2024/04/25	0	980.00	0	0.00	981.00	0	8,341	0.00%
2024/04/19	1	1004.85	1	999.00	993.00	0	8,431	0.00%
2024/04/16	0.1	1062.05	0	0.00	1055.00	0.1	8,185	0.00%
2024/04/15	0	1130.00	0	0.00	1110.00	0	8,081	0.00%
2024/04/10	0	0.00	37.1	1170.61	1195.00	-37.1	8,062	-0.46%
2024/04/09	44	1160.00	9	1170.00	1160.00	35	8,165	0.43%
2024/03/29	2	1195.00	2.1	1175.00	1195.00	-0.1	8,352	0.00%
2024/03/28	2.1	1160.48	0	0.00	1160.00	2.1	8,270	0.03%
2024/03/27	1	1150.00	1	1160.00	1165.00	0	8,209	0.00%
2024/03/22	0	1120.00	1.1	1125.03	1125.00	-1.1	8,210	-0.01%
2024/03/21	0	0.00	0.1	1135.00	1140.00	-0.1	8,193	0.00%
2024/03/20	1	1155.00	1	1125.15	1130.00	0	8,283	0.00%
2024/03/19	1	1160.00	1	1165.00	1150.00	0	8,293	0.00%
2024/03/14	0	1155.00	0.1	1170.00	1150.00	-0.1	8,175	0.00%
2024/03/13	0	0.00	1	1245.00	1215.00	-1	8,048	-0.01%
2024/03/11	1	1225.00	0	0.00	1225.00	1	7,950	0.01%
2024/03/08	1	1235.00	6	1242.50	1230.00	-5	7,942	-0.06%
2024/03/07	4	1236.25	6	1222.50	1230.00	-2	7,757	-0.03%
2024/03/06	5	1191.00	1	1170.00	1190.00	4	7,564	0.05%
2024/03/05	2	1155.00	1	1130.00	1155.00	1	7,525	0.01%
2024/03/04	2	1150.00	3	1136.67	1150.00	-1	7,470	-0.01%
2024/03/01	1	1140.00	3	1160.00	1105.00	-2	7,359	-0.03%
2024/02/29	3	1140.00	3	1125.01	1140.00	0	7,252	0.00%
2024/02/27	0	0.00	7	1124.99	1115.00	-7	7,175	-0.10%
2024/02/26	13	1113.85	8	1115.00	1115.00	5	6,975	0.07%
2024/02/23	10	1041.00	10.2	1050.97	1100.00	-0.2	6,882	0.00%
2024/02/22	3.1	1014.48	3	991.00	1015.00	0.1	6,651	0.00%
2024/02/20	3	982.00	2	973.00	982.00	1	6,589	0.02%
2024/02/19	1	954.00	1	962.00	963.00	0	6,590	0.00%
2024/02/16	0	0.00	1	970.00	970.00	-1	6,661	-0.02%
2024/02/02	6	932.00	7	930.43	936.00	-1	6,660	-0.01%
2024/02/01	6	940.49	4	932.75	930.00	2	6,651	0.03%
2024/01/31	2	970.50	2.1	965.90	966.00	-0.1	6,527	0.00%
2024/01/30	0	0.00	2	947.50	963.00	-2	6,494	-0.03%
2024/01/29	4	934.50	4	939.75	938.00	0	6,457	0.00%
2024/01/26	2	931.00	1	933.00	936.00	1	6,433	0.02%
2024/01/25	3	948.33	0	0.00	943.00	3	6,506	0.05%
2024/01/22	0	0.00	96	928.15	922.00	-96	6,690	-1.43%
2024/01/19	96	916.41	0	0.00	920.00	96	6,650	1.44%
2024/01/18	0.1	894.00	0	0.00	897.00	0.1	6,590	0.00%
2024/01/17	0	884.33	0	0.00	879.00	0	6,586	0.00%
2024/01/16	0	907.00	0	0.00	895.00	0	6,479	0.00%
2024/01/15	1	921.00	2	928.50	922.00	-1	6,397	-0.02%
2024/01/12	0	921.00	0	0.00	926.00	0	6,468	0.00%
2024/01/11	2	928.49	2	928.50	920.00	0	6,515	0.00%
2024/01/10	1	927.00	0	0.00	924.00	1	6,528	0.02%
2024/01/08	0	0.00	5	930.40	920.00	-5	6,594	-0.08%
2024/01/05	5	923.80	0	0.00	921.00	5	6,666	0.08%
2024/01/04	0.1	939.12	0	0.00	928.00	0.1	6,686	0.00%
2024/01/02	0	0.00	11	1003.91	981.00	-11	6,593	-0.17%
2023/12/29	1	1025.00	1	1015.00	1015.00	0	6,519	0.00%
2023/12/28	5	1025.00	0	0.00	1025.00	5	6,562	0.08%
2023/12/27	6	1038.33	1	1020.00	1040.00	5	6,643	0.08%
2023/12/26	0	0.00	1	1005.00	1000.00	-1	6,565	-0.02%
2023/12/25	1	992.00	0	0.00	995.00	1	6,574	0.02%
2023/12/19	0	0.00	1	979.00	992.00	-1	6,614	-0.02%
2023/12/15	0	0.00	0.1	990.00	996.00	-0.1	6,618	0.00%
2023/12/14	0	0.00	1	961.00	966.00	-1	6,525	-0.02%
2023/12/13	1	952.00	6.1	950.79	955.00	-5.1	6,615	-0.08%
2023/12/12	0	0.00	20	950.00	939.00	-20	6,787	-0.29%
2023/12/11	2	940.50	13	940.23	941.00	-11	6,804	-0.16%
2023/12/08	37	942.62	6.1	942.82	943.00	30.9	6,863	0.45%
2023/12/07	6	932.67	1	935.00	931.00	5	6,890	0.07%
2023/12/06	2	929.00	0	931.00	927.00	2	6,874	0.03%
2023/12/05	0	926.00	0	0.00	929.00	0	6,897	0.00%
2023/12/04	0	0.00	4	933.50	933.00	-4	6,864	-0.06%
2023/12/01	0	0.00	2	946.50	947.00	-2	6,830	-0.03%
2023/11/29	7.1	946.85	3	943.00	948.00	4.1	6,772	0.06%
2023/11/28	2	937.50	0	0.00	942.00	2	6,736	0.03%
2023/11/27	0	0.00	1	933.00	931.00	-1	6,738	-0.01%
2023/11/24	0	0.00	4.1	941.21	945.00	-4.1	6,715	-0.06%
2023/11/22	0	0.00	2	939.49	942.00	-2	6,738	-0.03%
2023/11/21	3	924.00	1	924.95	926.00	2	6,725	0.03%
2023/11/20	1	906.00	0	0.00	912.00	1	6,660	0.02%
2023/11/16	0	0.00	0	909.50	893.00	0	6,559	0.00%
2023/11/15	1	919.00	52	908.39	908.00	-51	6,476	-0.79%
2023/11/14	50	905.00	0	0.00	905.00	50	6,389	0.78%
2023/11/13	1	922.00	6	921.83	906.00	-5	6,386	-0.08%
2023/11/08	5	913.80	2	906.00	914.00	3	6,192	0.05%
2023/11/07	1	890.00	0	0.00	888.00	1	6,118	0.02%
2023/11/06	1	875.00	101	884.98	882.00	-100	6,072	-1.65%	大賣/
2023/11/03	3	864.67	1	870.00	870.00	2	6,004	0.03%
2023/11/02	81	871.64	4	863.50	868.00	77	6,004	1.28%
2023/11/01	3	845.00	8	853.75	846.00	-5	5,901	-0.08%
2023/10/31	26	841.88	0	0.00	842.00	26	5,899	0.44%
2023/10/30	1	837.00	38.1	829.81	857.00	-37.1	5,868	-0.63%
2023/10/27	7.1	801.05	0	0.00	801.00	7.1	5,830	0.12%
2023/10/25	1.2	818.78	1	822.00	822.00	0.2	5,972	0.00%
2023/10/24	0	809.00	0	0.00	816.00	0	5,942	0.00%
2023/10/23	0	819.00	17	821.94	821.00	-17	5,974	-0.28%
2023/10/20	50	828.40	0	0.00	828.00	50	6,001	0.83%
2023/10/18	0	0.00	0.2	814.50	813.00	-0.2	6,048	0.00%
2023/10/17	0	828.00	5.1	850.90	825.00	-5.1	5,962	-0.09%
2023/10/16	0.1	833.00	0	0.00	840.00	0.1	5,928	0.00%
2023/10/13	5	842.00	5	823.00	842.00	0	5,910	0.00%
2023/10/11	5	814.00	2	806.00	814.00	3	5,806	0.05%
2023/10/06	0	0.00	4	788.00	786.00	-4	5,683	-0.07%
2023/10/04	4	778.00	1	781.00	780.00	3	5,662	0.05%
2023/10/03	1	769.00	1	776.00	772.00	0	5,629	0.00%
2023/09/27	0	730.00	3	734.00	737.00	-3	5,531	-0.05%
2023/09/26	3	737.00	0	0.00	737.00	3	5,530	0.05%
2023/09/22	0	730.00	0	0.00	746.00	0	5,511	0.00%
2023/09/21	0	750.00	5	749.00	746.00	-5	5,456	-0.09%
2023/09/20	0	757.50	0	0.00	759.00	0	5,441	0.00%
2023/09/19	0.2	770.50	1	771.00	773.00	-0.8	5,433	-0.01%
2023/09/18	5	782.00	3	774.33	782.00	2	5,405	0.04%
2023/09/15	1	753.55	6	742.17	763.00	-5	5,396	-0.09%
2023/09/14	0.1	726.00	0.1	733.00	733.00	0	5,534	0.00%
2023/09/13	5.2	731.97	8	737.50	732.00	-2.9	5,770	-0.05%
2023/09/12	6	727.67	0	0.00	728.00	6	5,785	0.10%
2023/09/08	0	0.00	3	704.00	709.00	-3	5,861	-0.05%
2023/09/05	0.1	715.00	0	0.00	718.00	0.1	5,943	0.00%
2023/09/01	0	707.00	0	0.00	710.00	0	6,032	0.00%
2023/08/30	1	703.00	1	708.00	709.00	0	6,044	0.00%
2023/08/28	0	0.00	0.2	704.27	701.00	-0.2	6,097	0.00%
2023/08/25	0	0.00	0.3	690.67	694.00	-0.3	6,199	0.00%
2023/08/14	9.1	671.75	0	0.00	672.00	9.1	6,704	0.14%
2023/08/11	0.1	679.03	9	679.00	679.00	-8.9	6,776	-0.13%
2023/08/10	2	689.00	1	693.00	693.00	1	6,757	0.01%
2023/08/08	0.3	697.00	0	0.00	690.00	0.3	6,777	0.00%
2023/08/04	0	0.00	2	703.00	706.00	-2	6,741	-0.03%
2023/08/02	3	712.33	3	707.33	709.00	0	6,665	0.00%
2023/08/01	1	705.00	2.1	708.62	713.00	-1.1	6,565	-0.02%
2023/07/31	2	688.00	0	0.00	690.00	2	6,386	0.03%
2023/07/26	0.2	657.40	1	663.00	655.00	-0.8	6,267	-0.01%
2023/07/24	0	676.00	0	0.00	675.00	0	6,219	0.00%
2023/07/21	2.1	677.33	0	0.00	682.00	2.1	6,214	0.03%
2023/07/20	1	693.00	0	0.00	692.00	1	6,162	0.02%
2023/07/19	2	695.50	1	698.00	696.00	1	6,199	0.02%
2023/07/18	1	683.00	0	0.00	683.00	1	6,180	0.02%
2023/07/17	1	686.00	0	0.00	683.00	1	6,267	0.02%
2023/07/14	1	694.00	5	694.00	692.00	-4	6,375	-0.06%
2023/07/13	0	0.00	23	691.56	680.00	-23	6,507	-0.35%
2023/07/12	0	0.00	13	680.69	685.00	-13	6,656	-0.20%
2023/07/11	36	685.14	0	0.00	686.00	36	6,664	0.54%
2023/07/10	1.2	680.51	0	677.00	673.00	1.2	6,692	0.02%
2023/07/07	1	681.00	0	0.00	682.00	1	6,657	0.02%
2023/07/06	1	690.00	0	0.00	690.00	1	6,660	0.02%
2023/07/05	0	700.00	0	0.00	697.00	0	6,686	0.00%
2023/07/04	1	699.00	0	0.00	700.00	1	6,698	0.01%
2023/07/03	1	694.00	0	0.00	691.00	1	6,780	0.01%
2023/06/30	0	690.00	0	0.00	688.00	0	6,804	0.00%
2023/06/29	0	0.00	0.7	701.00	696.00	-0.7	6,781	-0.01%
2023/06/27	0	0.00	0	687.00	681.00	0	6,755	0.00%
2023/06/26	0.1	688.03	0.5	687.67	685.00	-0.3	6,729	-0.01%
2023/06/20	1	702.99	2	699.00	691.00	-1	6,613	-0.02%
2023/06/19	8	782.88	28	770.50	785.00	-20	6,287	-0.32%
2023/06/16	18	751.00	0	0.00	751.00	18	6,046	0.30%
2023/06/13	0	0.00	0	780.00	779.00	0	5,954	0.00%
2023/06/09	0	766.00	0	0.00	764.00	0	5,940	0.00%
2023/06/06	1	760.00	0	0.00	757.00	1	5,920	0.02%
2023/06/05	0	764.00	0	0.00	759.00	0	5,990	0.00%
2023/06/02	0	0.00	0	754.00	751.00	0	5,988	0.00%
2023/06/01	0	0.00	1	756.00	748.00	-1	6,005	-0.02%
2023/05/31	0	0.00	1	758.00	759.00	-1	6,008	-0.02%
2023/05/30	2	765.00	8	759.50	763.00	-6	5,965	-0.10%
2023/05/29	6	738.00	0	0.00	738.00	6	5,953	0.10%
2023/05/26	1	719.02	0	0.00	730.00	1	5,919	0.02%
2023/05/17	0	0.00	1	685.00	685.00	-1	5,785	-0.02%
2023/05/12	0.1	663.00	0	0.00	673.00	0.1	5,708	0.00%
2023/05/04	0	669.13	1	670.00	668.00	-1	6,096	-0.02%
2023/05/03	0.1	671.00	0	0.00	680.00	0.1	6,099	0.00%
2023/04/27	0.4	663.86	0	0.00	662.00	0.4	6,268	0.01%
2023/04/26	0.1	647.50	0	0.00	649.00	0.1	6,271	0.00%
2023/04/25	0.1	655.88	0	0.00	650.00	0.1	6,263	0.00%
2023/04/24	1	676.00	0	0.00	676.00	1	6,226	0.02%
2023/04/21	0.1	670.27	0	0.00	665.00	0.1	6,262	0.00%
2023/04/20	0	677.69	0	0.00	673.00	0	6,320	0.00%
2023/04/18	1.1	698.53	1	689.00	688.00	0.1	6,207	0.00%
2023/04/17	2.2	704.62	1	709.00	709.00	1.2	6,062	0.02%
2023/04/14	1	751.00	1	754.00	748.00	0	5,874	0.00%
2023/04/11	0.1	748.00	0	0.00	756.00	0.1	5,831	0.00%
2023/04/10	0.2	745.00	0	0.00	742.00	0.2	5,902	0.00%
2023/04/07	0.1	752.00	0	0.00	749.00	0.1	5,839	0.00%
2023/04/06	0.3	759.60	0	0.00	753.00	0.3	5,791	0.00%
2023/03/20	0	0.00	5	770.00	770.00	-5	6,125	-0.08%
2023/03/16	1	760.00	1	756.00	756.00	0	6,067	0.00%
2023/03/10	0	755.00	0	0.00	756.00	0	6,029	0.00%
2023/03/08	0	770.00	0.2	768.00	768.00	-0.2	6,112	0.00%
2023/03/03	0.1	773.00	0	0.00	775.00	0.1	6,033	0.00%
2023/03/02	1	775.00	0	0.00	775.00	1	6,049	0.02%
2023/03/01	8.2	782.07	9	789.86	791.00	-0.8	5,944	-0.01%
2023/02/22	0	715.00	0	0.00	713.00	0	5,693	0.00%
2023/02/15	0	720.00	0	0.00	710.00	0	6,321	0.00%
2023/02/13	0	730.00	0	0.00	731.00	0	6,477	0.00%
2023/02/10	1	740.00	0	0.00	740.00	1	6,539	0.02%
2023/02/09	0	0.00	0	740.00	749.00	0	6,621	0.00%
2023/02/08	13	745.85	14	741.07	744.00	-1	6,629	-0.02%
2023/02/07	12	722.34	6	720.83	717.00	6	6,606	0.09%
2023/02/06	4	737.50	10	743.80	731.00	-6	6,599	-0.09%
2023/02/03	10	751.00	3	745.00	751.00	7	6,601	0.11%
2023/01/12	0	0.00	1	713.00	715.00	-1	6,545	-0.02%
2023/01/11	0	0.00	0.1	698.00	707.00	-0.1	6,540	0.00%
2023/01/10	0	0.00	0.4	690.00	694.00	-0.4	6,535	-0.01%
2023/01/09	1	673.00	1	667.00	675.00	0	6,501	0.00%
2023/01/06	8	651.88	1	647.00	660.00	7	6,538	0.11%
2023/01/03	0	0.00	1	639.00	644.00	-1	6,650	-0.02%
2022/12/29	0	0.00	0.3	628.00	629.00	-0.3	6,750	0.00%
2022/12/28	0	635.00	0	0.00	638.00	0	6,848	0.00%
2022/12/27	1.3	661.62	2	657.00	656.00	-0.7	6,776	-0.01%
2022/12/20	0	650.00	0	0.00	646.00	0	7,009	0.00%
2022/12/19	0	656.00	0	0.00	656.00	0	6,997	0.00%
2022/12/16	0	662.50	0	0.00	660.00	0	6,957	0.00%
2022/12/15	0.1	692.36	0	0.00	681.00	0.1	6,838	0.00%
2022/12/14	0	0.00	2	720.00	718.00	-2	6,685	-0.03%
2022/12/13	1	713.00	0	0.00	709.00	1	6,656	0.02%
2022/12/12	1	711.00	7	713.14	712.00	-6	6,633	-0.09%
2022/12/09	3	719.67	1	726.00	729.00	2	6,683	0.03%
2022/11/30	3	731.67	3.1	736.23	733.00	-0.1	6,640	0.00%
2022/11/29	1	708.90	1	713.00	713.00	0	6,585	0.00%
2022/11/25	2	725.50	2	729.50	727.00	0	6,686	0.00%
2022/11/24	0	0.00	2	726.50	728.00	-2	6,662	-0.03%
2022/11/22	1	714.00	1	708.00	713.00	0	6,640	0.00%
2022/11/21	2	713.00	1	718.00	720.00	1	6,585	0.02%
2022/11/18	1	721.00	0	0.00	722.00	1	6,562	0.02%
2022/11/17	0	717.00	0	0.00	725.00	0	6,538	0.00%
2022/11/15	1	717.00	1	721.89	722.00	0	6,409	0.00%
2022/11/14	0	0.00	0	702.00	697.00	0	6,249	0.00%
2022/11/11	0	0.00	3	699.99	700.00	-3	6,158	-0.05%
2022/11/09	1	646.00	1	651.00	650.00	0	5,943	0.00%
2022/11/08	0	0.00	0.1	628.00	620.00	-0.1	5,823	0.00%
2022/11/07	0	0.00	0.1	616.00	620.00	-0.1	5,766	0.00%
2022/11/04	0.1	592.00	0	0.00	597.00	0.1	5,782	0.00%
2022/11/03	1	590.00	0	0.00	600.00	1	5,814	0.02%
2022/11/02	0	0.00	1	599.00	599.00	-1	5,796	-0.02%
2022/10/21	1	577.00	1	569.00	567.00	0	5,493	0.00%
2022/10/20	0	560.00	0	0.00	570.00	0	5,520	0.00%
2022/10/14	0	0.00	1	565.00	585.00	-1	5,580	-0.02%
2022/10/13	0	0.00	6	550.83	544.00	-6	5,561	-0.11%
2022/10/12	6	549.00	0	0.00	549.00	6	5,527	0.11%
2022/10/06	1	592.00	0	0.00	587.00	1	5,531	0.02%
2022/10/05	0	0.00	4.1	596.75	599.00	-4.1	5,528	-0.07%
2022/10/04	0	0.00	4	569.50	573.00	-4	5,491	-0.07%
2022/09/30	2	543.00	6	542.67	551.00	-4	5,600	-0.07%
2022/09/28	1	565.00	13	573.15	545.00	-12	5,643	-0.21%
2022/09/27	12	568.67	0	0.00	568.00	12	5,673	0.21%
2022/09/26	0.1	568.57	0	0.00	569.00	0.1	5,749	0.00%
2022/09/23	2	590.00	0	0.00	580.00	2	5,832	0.03%
2022/09/22	0	590.00	0	0.00	591.00	0	5,925	0.00%
2022/09/21	1	602.00	1	610.00	605.00	0	6,057	0.00%
2022/09/20	1	607.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	1	603.00	2	607.50	604.00	-1	6,370	-0.02%
2022/09/16	2	602.50	0	0.00	600.00	2	6,541	0.03%
2022/09/14	0	610.00	2	614.50	615.00	-2	7,098	-0.03%
2022/09/13	3	628.67	3	628.33	626.00	0	7,118	0.00%
2022/09/12	3	633.00	3	637.00	627.00	0	7,161	0.00%
2022/09/08	0	0.00	1	622.00	623.00	-1	7,293	-0.01%
2022/09/07	1	617.02	0	0.00	619.00	1	7,319	0.01%
2022/09/06	4	631.00	1	633.00	629.00	3	7,319	0.04%
2022/09/05	0	0.00	8	629.25	631.00	-8	7,359	-0.11%
2022/09/02	7.2	624.67	1	628.00	620.00	6.2	7,407	0.08%
2022/09/01	1	652.97	1	649.00	648.00	0	7,329	0.00%
2022/08/31	0	0.00	1	659.00	667.00	-1	7,309	-0.01%
2022/08/30	1	650.00	0	0.00	657.00	1	7,411	0.01%
2022/08/29	2.1	654.10	0	0.00	653.00	2.1	7,427	0.03%
2022/08/26	0	0.00	2	681.00	678.00	-2	7,444	-0.03%
2022/08/25	2	671.00	0	0.00	670.00	2	7,460	0.03%
2022/08/24	0	671.00	0	0.00	667.00	0	7,497	0.00%
2022/08/23	2	669.50	4	674.75	676.00	-2	7,601	-0.03%
2022/08/22	2.1	677.55	1	673.00	672.00	1.1	7,628	0.01%
2022/08/19	3	695.00	0	0.00	693.00	3	7,590	0.04%
2022/08/18	0	0.00	2	702.00	702.00	-2	7,581	-0.03%
2022/08/17	1	703.00	1	709.00	703.00	0	7,566	0.00%
2022/08/16	5	710.20	1	714.00	706.00	4	7,537	0.05%
2022/08/15	4	694.75	4	704.25	706.00	0	7,502	0.00%
2022/08/12	1	673.00	4	678.75	684.00	-3	7,480	-0.04%
2022/08/11	3	665.66	1	670.00	670.00	2	7,486	0.03%
2022/08/10	6	673.34	4	673.00	668.00	2	7,426	0.03%
2022/08/09	3	698.65	0	0.00	694.00	3	7,387	0.04%
2022/08/08	4	711.25	1	719.00	709.00	3	7,382	0.04%
2022/08/05	1	716.00	7	708.00	717.00	-6	7,373	-0.08%
2022/08/04	3	683.00	3	688.00	684.00	0	7,325	0.00%
2022/08/02	137.1	677.51	3	676.33	683.00	134.1	7,368	1.82%	大買/鉅額交易
2022/08/01	141.1	677.29	54	690.91	694.00	87.1	7,318	1.19%	大買/
2022/07/29	3	686.67	250	681.54	683.00	-247	7,306	-3.38%	大賣/鉅額交易
2022/07/28	31	686.10	3	686.00	682.00	28	7,275	0.39%
2022/07/27	3.1	664.67	2	666.50	677.00	1.1	7,257	0.01%
2022/07/26	0	682.40	2	681.00	681.00	-2	7,285	-0.03%
2022/07/25	4.1	692.52	0	0.00	688.00	4.1	7,307	0.06%
2022/07/22	11.1	709.86	6	710.50	705.00	5.1	7,416	0.07%
2022/07/21	2	698.00	5	690.20	716.00	-3	7,419	-0.04%
2022/07/20	4	675.50	4	675.00	671.00	0	7,345	0.00%
2022/07/19	0	0.00	10	663.00	662.00	-10	7,309	-0.14%
2022/07/18	2	663.50	3	666.00	661.00	-1	7,327	-0.01%
2022/07/15	7	646.00	10	646.80	648.00	-3	7,272	-0.04%
2022/07/14	1	644.00	7	644.00	646.00	-6	7,234	-0.08%
2022/07/13	3	634.33	5	640.00	634.00	-2	7,247	-0.03%
2022/07/12	2	614.00	2	614.00	614.00	0	7,202	0.00%
2022/07/11	23	641.87	1	640.00	637.00	22	7,198	0.31%
2022/07/08	9	648.67	31	648.77	651.00	-22	7,217	-0.30%
2022/07/07	4	620.50	13	628.08	636.00	-9	7,234	-0.12%
2022/07/06	6	608.00	5	608.20	605.00	1	7,219	0.01%
2022/07/05	7	613.12	7	619.71	615.00	0	7,194	0.00%
2022/07/04	6	615.83	16	613.56	611.00	-10	7,257	-0.14%
2022/07/01	13	616.01	6	612.17	612.00	7	7,312	0.10%
2022/06/30	22	654.55	14	651.14	651.00	8	7,366	0.11%
2022/06/29	4	648.50	7	657.43	661.00	-3	7,359	-0.04%
2022/06/28	2	659.46	0	0.00	651.00	2	7,274	0.03%
2022/06/27	3	683.32	4	689.25	678.00	-1	7,189	-0.01%
2022/06/24	5	684.99	0	0.00	670.00	5	7,235	0.07%
2022/06/23	12	694.77	11	704.45	689.00	1	7,038	0.01%
2022/06/22	5	821.63	0	0.00	807.00	5	6,590	0.08%
2022/06/21	3	853.00	4	858.25	868.00	-1	6,426	-0.02%
2022/06/20	2	841.00	5	841.20	840.00	-3	6,372	-0.05%
2022/06/17	9	842.88	9	836.46	831.00	0	6,323	0.00%
2022/06/16	14	890.78	3	903.00	873.00	11	6,172	0.18%
2022/06/15	4	881.50	3	887.67	884.00	1	6,199	0.02%
2022/06/14	3	869.34	3	874.67	880.00	0	6,271	0.00%
2022/06/13	8	897.01	0	0.00	887.00	8	6,289	0.13%
2022/06/10	1	915.00	4	927.50	930.00	-3	6,300	-0.05%
2022/06/09	5	926.80	2	931.00	924.00	3	6,361	0.05%
2022/06/08	4	919.50	14	921.14	930.00	-10	6,356	-0.16%
2022/06/07	6	895.50	0	0.00	890.00	6	6,282	0.10%
2022/06/06	3	897.34	3	905.67	905.00	0	6,289	0.00%
2022/06/02	5	901.00	2	902.50	898.00	3	6,316	0.05%
2022/06/01	4	904.50	1	911.00	905.00	3	6,430	0.05%
2022/05/31	5	884.80	4	893.50	905.00	1	6,447	0.02%
2022/05/30	0	0.00	8	870.25	878.00	-8	6,341	-0.13%
2022/05/27	1	846.00	4	848.25	851.00	-3	6,316	-0.05%
2022/05/26	5	841.78	0	0.00	833.00	5	6,351	0.08%
2022/05/25	0	0.00	5	841.60	843.00	-5	6,412	-0.08%
2022/05/24	2	841.50	2	838.50	830.00	0	6,489	0.00%
2022/05/23	5	847.80	2	854.50	843.00	3	6,499	0.05%
2022/05/20	3	837.00	4	848.00	846.00	-1	6,525	-0.02%
2022/05/19	4	837.50	3	842.00	845.00	1	6,518	0.02%
2022/05/18	3	851.00	2	852.00	855.00	1	6,480	0.02%
2022/05/17	0	0.00	6	839.00	841.00	-6	6,440	-0.09%
2022/05/16	8	835.25	0	835.00	825.00	8	6,422	0.12%
2022/05/13	2	833.50	5	839.40	843.00	-3	6,394	-0.05%
2022/05/12	2	821.50	0	0.00	820.00	2	6,408	0.03%
2022/05/11	2	822.50	2	827.00	829.00	0	6,423	0.00%
2022/05/10	3	808.67	5	818.20	820.00	-2	6,503	-0.03%
2022/05/09	2	815.00	0	0.00	813.00	2	6,538	0.03%
2022/05/06	1	818.00	3	821.00	834.00	-2	6,633	-0.03%
2022/05/05	1	843.00	1	845.00	841.00	0	6,852	0.00%
2022/05/04	0	831.00	1	829.00	829.00	-1	6,852	-0.01%
2022/05/03	5	815.20	4	823.00	820.00	1	6,867	0.01%
2022/04/29	5	841.60	3	844.00	830.00	2	6,813	0.03%
2022/04/28	12	831.92	11	835.55	828.00	1	6,800	0.01%
2022/04/27	6	807.17	2	811.00	808.00	4	6,680	0.06%
2022/04/26	1	831.00	0	0.00	833.00	1	6,617	0.02%
2022/04/25	1	832.00	3	833.67	837.00	-2	6,582	-0.03%
2022/04/22	3	849.00	3	853.67	854.00	0	6,574	0.00%
2022/04/21	4	860.75	6	865.00	868.00	-2	6,571	-0.03%
2022/04/20	3	847.00	2	853.50	856.00	1	6,581	0.02%
2022/04/18	3	835.00	3	838.00	833.00	0	6,509	0.00%
2022/04/15	1	841.00	1	846.98	832.00	0	6,561	0.00%
2022/04/14	0	866.00	0	0.00	861.00	0	6,580	0.00%
2022/04/13	0	0.00	8	864.50	880.00	-8	6,612	-0.12%
2022/04/12	4	840.75	7	840.71	842.00	-3	6,561	-0.05%
2022/04/11	2	833.00	2	844.00	836.00	0	6,543	0.00%
2022/04/08	1	852.00	1	840.00	840.00	0	6,563	0.00%
2022/04/07	1	857.01	0	0.00	850.00	1	6,415	0.02%
2022/04/06	4	870.00	4	877.25	882.00	0	6,295	0.00%
2022/04/01	0	900.00	0	0.00	900.00	0	6,156	0.00%
2022/03/30	2	915.50	0	0.00	915.00	2	6,086	0.03%
2022/03/29	6	924.89	7	912.00	912.00	-1	5,947	-0.02%
2022/03/28	4.1	955.23	7	956.43	964.00	-3	5,753	-0.05%
2022/03/24	2	969.00	1	977.00	972.00	1	5,778	0.02%
2022/03/23	6	983.00	2	989.00	977.00	4	5,770	0.07%
2022/03/22	1	971.00	0	0.00	975.00	1	5,765	0.02%
2022/03/21	2	977.50	3	984.00	978.00	-1	5,750	-0.02%
2022/03/18	2	957.50	2	966.00	969.00	0	5,753	0.00%
2022/03/17	4	956.25	7	958.43	968.00	-3	5,699	-0.05%
2022/03/16	2	910.45	2	914.00	907.00	0	5,592	0.00%
2022/03/15	3	907.33	1	914.00	904.00	2	5,508	0.04%
2022/03/14	2	958.93	1	972.00	944.00	1	5,475	0.02%
2022/03/11	6	977.00	0	0.00	963.00	6	5,435	0.11%
2022/03/10	2	997.00	1	1005.00	995.00	1	5,418	0.02%
2022/03/08	1	953.00	2	976.50	963.00	-1	5,418	-0.02%
2022/03/07	3.2	975.47	1	985.00	972.00	2.2	5,403	0.04%
2022/03/04	4.2	1045.90	1	1060.00	1025.00	3.2	5,361	0.06%
2022/03/03	5	1076.00	8	1086.88	1080.00	-3	5,320	-0.06%
2022/03/02	12	1081.25	4	1095.00	1080.00	8	5,327	0.15%
2022/03/01	9	1100.56	1	1105.00	1100.00	8	5,316	0.15%
2022/02/25	3.1	1070.00	7	1079.29	1085.00	-3.9	5,296	-0.07%
2022/02/24	13	1079.23	5	1081.00	1060.00	8	5,279	0.15%
2022/02/23	6	1105.00	3	1115.00	1120.00	3	5,229	0.06%
2022/02/22	3	1105.00	8	1106.88	1110.00	-5	5,336	-0.09%
2022/02/21	0	0.00	2	1125.00	1130.00	-2	5,465	-0.04%
2022/02/18	0	0.00	1	1120.00	1120.00	-1	5,526	-0.02%
2022/02/17	3	1125.00	3	1135.00	1130.00	0	5,579	0.00%
2022/02/16	1	1115.00	3	1123.33	1130.00	-2	5,713	-0.04%
2022/02/15	6	1104.17	5	1113.00	1100.00	1	5,736	0.02%
2022/02/14	3.1	1109.84	0	0.00	1105.00	3.1	5,745	0.05%
2022/02/11	3	1150.00	3	1161.67	1150.00	0	5,713	0.00%
2022/02/10	1	1145.00	6	1146.67	1160.00	-5	5,744	-0.09%
2022/02/09	2	1105.00	9	1123.89	1130.00	-7	5,775	-0.12%
2022/02/08	5	1101.00	0	0.00	1095.00	5	5,700	0.09%
2022/02/07	6	1095.83	10	1116.50	1100.00	-4	5,594	-0.07%
2022/01/26	5	1075.00	2	1087.50	1075.00	3	5,331	0.06%
2022/01/25	2	1072.50	0	0.00	1085.00	2	5,295	0.04%
2022/01/24	3	1066.67	3	1081.67	1090.00	0	5,269	0.00%
2022/01/21	3	1066.67	3	1073.33	1070.00	0	5,274	0.00%
2022/01/20	2	1095.00	0	0.00	1090.00	2	5,240	0.04%
2022/01/19	1	1095.00	1	1110.00	1100.00	0	5,285	0.00%
2022/01/18	3	1115.00	4	1137.50	1105.00	-1	5,311	-0.02%
2022/01/17	0	0.00	9	1081.67	1115.00	-9	5,315	-0.17%
2022/01/14	14.2	1066.13	1	1065.00	1065.00	13.2	5,299	0.25%
2022/01/13	2	1097.50	6	1096.67	1100.00	-4	5,304	-0.08%
2022/01/12	1	1075.00	11	1095.00	1085.00	-10	5,294	-0.19%
2022/01/11	0	0.00	39	1080.77	1080.00	-39	5,343	-0.73%
2022/01/10	51.3	1087.51	1	1090.00	1095.00	50.3	5,369	0.94%
2022/01/07	5	1114.00	5	1108.00	1100.00	0	5,353	0.00%
2022/01/06	12	1131.67	6	1121.67	1135.00	6	5,359	0.11%
2022/01/05	15	1171.00	17	1172.94	1175.00	-2	5,315	-0.04%
2022/01/04	3	1155.00	4	1167.50	1165.00	-1	5,303	-0.02%
2022/01/03	9	1171.11	3	1205.00	1150.00	6	5,262	0.11%
2021/12/30	2	1177.50	1	1190.00	1190.00	1	5,246	0.02%
2021/12/29	2	1185.00	1	1195.00	1185.00	1	5,271	0.02%
2021/12/28	2	1162.50	6	1162.50	1175.00	-4	5,331	-0.08%
2021/12/27	8	1146.88	0	0.00	1145.00	8	5,325	0.15%
2021/12/24	3	1115.00	1	1105.00	1120.00	2	5,289	0.04%
2021/12/23	1	1090.00	4	1097.50	1095.00	-3	5,333	-0.06%
2021/12/22	1	1085.00	7	1087.86	1085.00	-6	5,426	-0.11%
2021/12/21	0	0.00	1	1110.00	1090.00	-1	5,524	-0.02%
2021/12/20	4	1063.75	1	1065.00	1055.00	3	5,628	0.05%
2021/12/17	3	1080.00	4	1090.00	1075.00	-1	5,654	-0.02%
2021/12/16	4	1078.75	3	1086.67	1090.00	1	5,672	0.02%
2021/12/15	2	1057.50	1	1060.00	1060.00	1	5,747	0.02%
2021/12/14	1	1065.00	2	1065.00	1070.00	-1	5,818	-0.02%
2021/12/13	5	1074.00	22	1084.55	1075.00	-17	5,796	-0.29%
2021/12/10	16	1071.25	2	1080.00	1075.00	14	5,826	0.24%
2021/12/09	5	1085.00	0	0.00	1085.00	5	5,911	0.08%
2021/12/08	0	0.00	6	1089.17	1095.00	-6	5,919	-0.10%
2021/12/07	7	1061.43	2	1070.00	1065.00	5	5,877	0.09%
2021/12/06	1	1080.00	4	1081.25	1085.00	-3	5,880	-0.05%
2021/12/03	4	1066.25	2.5	1086.00	1060.00	1.5	5,875	0.03%
2021/12/02	6	1051.67	6	1072.50	1080.00	0	5,860	0.00%
2021/12/01	0	0.00	6	1050.00	1065.00	-6	5,877	-0.10%
2021/11/30	6	1021.67	1	1035.00	1010.00	5	5,869	0.09%
2021/11/29	0	0.00	1	1030.00	1030.00	-1	5,829	-0.02%
2021/11/26	1	1005.00	1	1000.00	1005.00	0	5,918	0.00%
2021/11/25	1	1020.00	1	1050.00	1035.00	0	5,973	0.00%
2021/11/23	2	1067.50	1	1055.00	1055.00	1	6,013	0.02%
2021/11/22	2	1087.50	10	1100.00	1080.00	-8	6,066	-0.13%
2021/11/19	13	1085.77	2	1100.00	1090.00	11	6,050	0.18%
2021/11/18	1	1075.00	9	1069.44	1085.00	-8	5,931	-0.13%
2021/11/17	8	1030.63	2	1062.50	1030.00	6	5,811	0.10%
2021/11/16	0	0.00	2	1030.00	1035.00	-2	5,789	-0.03%
2021/11/12	2	971.50	2	986.00	983.00	0	5,702	0.00%
2021/11/11	4	949.25	4	956.75	954.00	0	5,713	0.00%
2021/11/10	2	963.00	0	0.00	958.00	2	5,712	0.04%
2021/11/09	1	988.00	2.1	996.59	978.00	-1.1	5,731	-0.02%
2021/11/08	0	0.00	38.3	951.26	980.00	-38.3	5,687	-0.67%
2021/11/05	32	939.69	1	939.00	940.00	31	5,588	0.55%
2021/11/04	1	940.00	2	936.50	928.00	-1	5,571	-0.02%
2021/11/03	0	0.00	0	929.00	932.00	0	5,605	0.00%
2021/11/01	0	0.00	4	925.00	922.00	-4	5,680	-0.07%
2021/10/29	5	918.00	0	0.00	913.00	5	5,733	0.09%
2021/10/28	3	932.67	1	942.00	936.00	2	5,692	0.04%
2021/10/27	18	938.78	16	942.19	942.00	2	5,694	0.04%
2021/10/26	0	0.00	1	949.00	946.00	-1	5,657	-0.02%
2021/10/25	0	0.00	0	935.00	938.00	0	5,704	0.00%
2021/10/22	0	0.00	20	918.00	926.00	-20	5,890	-0.34%
2021/10/21	26	911.96	10	915.20	913.00	16	5,948	0.27%
2021/10/20	4	901.00	0	0.00	901.00	4	5,922	0.07%
2021/10/19	0	0.00	5	893.00	898.00	-5	5,922	-0.08%
2021/10/18	0	0.00	21	862.48	867.00	-21	5,893	-0.36%
2021/10/15	21	853.81	0	0.00	857.00	21	5,876	0.36%
2021/10/14	3	847.32	0	0.00	840.00	3	5,826	0.05%
2021/10/13	1	866.00	6	889.83	862.00	-5	5,799	-0.09%
2021/10/12	10	886.90	0	0.00	887.00	10	5,805	0.17%
2021/10/07	0	0.00	7	900.29	911.00	-7	5,809	-0.12%
2021/10/06	0	0.00	0	875.00	871.00	0	5,818	0.00%
2021/10/05	1	867.99	0	0.00	867.00	1	5,823	0.02%
2021/10/04	5	891.40	1	897.00	892.00	4	5,764	0.07%
2021/10/01	17	892.24	0	0.00	885.00	17	5,787	0.29%
2021/09/29	5	924.40	0	0.00	913.00	5	5,757	0.09%
2021/09/28	2	956.00	1	959.00	957.00	1	5,742	0.02%
2021/09/27	2.1	951.00	1	954.00	959.00	1.1	5,698	0.02%
2021/09/24	1	917.00	0	0.00	920.00	1	5,614	0.02%
2021/09/23	1	914.00	0	0.00	915.00	1	5,707	0.02%
2021/09/22	3	913.33	0	0.00	911.00	3	5,709	0.05%
2021/09/17	0.2	945.50	1	948.00	940.00	-0.8	5,634	-0.01%
2021/09/16	0	0.00	10	931.60	936.00	-10	5,597	-0.18%
2021/09/15	10	933.00	0	0.00	935.00	10	5,608	0.18%
2021/09/14	11	942.18	1	941.00	947.00	10	5,671	0.18%
2021/09/13	1	921.00	16	926.31	927.00	-15	5,770	-0.26%
2021/09/10	10	906.20	2	905.51	925.00	8	5,907	0.14%
2021/09/09	1	902.00	0	0.00	901.00	1	5,926	0.02%
2021/09/08	7	907.14	6	905.17	912.00	1	5,924	0.02%
2021/09/07	0	0.00	33	900.52	903.00	-33	5,934	-0.56%
2021/09/06	4	900.75	2.2	897.77	896.00	1.9	5,959	0.03%
2021/09/03	2	923.00	0	0.00	919.00	2	5,922	0.03%
2021/09/01	0.2	923.00	6	922.17	927.00	-5.9	5,945	-0.10%
2021/08/31	7	891.43	0	0.00	901.00	7	5,851	0.12%
2021/08/30	1	912.00	0	0.00	912.00	1	5,815	0.02%
2021/08/27	3	880.33	1	892.00	896.00	2	5,814	0.03%
2021/08/26	5.1	894.54	13	880.38	888.00	-7.9	5,801	-0.14%
2021/08/23	0	0.00	1	897.00	911.00	-1	5,929	-0.02%
2021/08/19	1	889.00	0	0.00	888.00	1	6,030	0.02%
2021/08/11	11	911.36	0	0.00	910.00	11	6,505	0.17%
2021/08/10	0	0.00	20	926.00	922.00	-20	6,700	-0.30%
2021/08/06	10	936.00	0	0.00	936.00	10	7,054	0.14%
2021/08/05	0	0.00	1	958.00	961.00	-1	7,268	-0.01%
2021/08/03	0	0.00	17	947.12	938.00	-17	7,987	-0.21%
2021/08/02	17	934.00	1	927.00	934.00	16	8,252	0.19%
2021/07/30	2	913.00	1	911.00	910.00	1	8,341	0.01%
2021/07/29	0	0.00	3	914.00	933.00	-3	8,488	-0.04%
2021/07/28	16	920.06	0	0.00	890.00	16	8,566	0.19%
2021/07/27	0	0.00	18	937.56	938.00	-18	8,595	-0.21%
2021/07/26	1	923.00	0	0.00	923.00	1	8,877	0.01%
2021/07/23	0	0.00	4	931.25	933.00	-4	8,908	-0.04%
2021/07/22	2	919.00	1	928.00	919.00	1	8,983	0.01%
2021/07/21	4	919.50	3	912.67	912.00	1	9,049	0.01%
2021/07/20	0	0.00	6	919.50	920.00	-6	9,156	-0.07%
2021/07/19	14	929.00	2	920.00	919.00	12	9,287	0.13%
2021/07/16	1	951.00	1	959.00	957.00	0	9,267	0.00%
2021/07/15	1	931.00	12	942.33	951.00	-11	9,280	-0.12%
2021/07/14	5	929.40	1	934.00	930.00	4	9,319	0.04%
2021/07/13	3	936.00	1	926.00	926.00	2	9,339	0.02%
2021/07/12	6	937.67	8	936.75	935.00	-2	9,329	-0.02%
2021/07/09	0	0.00	2	926.00	919.00	-2	9,333	-0.02%
2021/07/08	4	920.25	1	920.00	920.00	3	9,393	0.03%
2021/07/07	0	0.00	2	921.00	917.00	-2	9,453	-0.02%
2021/07/06	4	925.75	2	934.50	922.00	2	9,539	0.02%
2021/07/05	3	961.00	0	0.00	957.00	3	9,531	0.03%
2021/07/01	0	0.00	1	971.00	955.00	-1	9,556	-0.01%
2021/06/30	107	974.46	107	968.41	962.00	0	9,666	0.00%	大買/大賣/
2021/06/29	1	941.00	1	935.00	935.00	0	9,587	0.00%
2021/06/25	0	0.00	1	940.00	927.00	-1	9,792	-0.01%
2021/06/24	8	933.25	2	940.50	929.00	6	9,868	0.06%
2021/06/23	1	909.00	11	934.45	941.00	-10	10,004	-0.10%
2021/06/22	7	900.57	3	902.00	903.00	4	10,129	0.04%
2021/06/21	8.3	937.00	1	922.00	918.00	7.3	10,011	0.07%
2021/06/18	0	0.00	2	972.00	965.00	-2	9,964	-0.02%
2021/06/17	4	972.75	2	971.00	978.00	2	9,985	0.02%
2021/06/11	1	985.00	0	985.00	980.00	1	10,014	0.01%
2021/06/10	0	0.00	7	995.43	998.00	-7	10,027	-0.07%
2021/06/09	1	972.00	1	982.00	967.00	0	9,991	0.00%
2021/06/08	0	0.00	1	969.00	966.00	-1	10,056	-0.01%
2021/06/07	0	0.00	2	960.00	973.00	-2	10,154	-0.02%
2021/06/03	4	981.00	1	981.00	981.00	3	10,310	0.03%
2021/06/02	4	962.50	0	0.00	959.00	4	10,390	0.04%
2021/06/01	11	989.82	107	991.07	977.00	-96	10,446	-0.92%	大賣/
2021/05/31	106	1004.24	7	996.29	995.00	99	10,530	0.94%	大買/
2021/05/28	2	941.50	9	951.00	961.00	-7	10,516	-0.07%
2021/05/27	20	938.20	0	0.00	935.00	20	10,614	0.19%
2021/05/26	6	951.83	16	952.31	951.00	-10	10,714	-0.09%
2021/05/25	0	0.00	2	963.00	952.00	-2	10,736	-0.02%
2021/05/24	13.1	945.49	0	0.00	943.00	13.1	10,717	0.12%
2021/05/21	9	962.56	15	961.14	955.00	-6	10,746	-0.06%
2021/05/20	4	938.25	5	930.00	930.00	-1	10,640	-0.01%
2021/05/19	9	951.44	9	963.44	943.00	0	10,583	0.00%
2021/05/18	14	953.57	8	951.00	994.00	6	10,480	0.06%
2021/05/17	10	891.00	14	916.14	914.00	-4	10,407	-0.04%
2021/05/14	4	895.25	13	897.38	895.00	-9	10,391	-0.09%
2021/05/13	2	886.50	2	873.00	873.00	0	10,414	0.00%
2021/05/12	6	900.15	5	880.00	888.00	1	10,317	0.01%
2021/05/11	5	904.63	5	918.20	911.00	0	10,040	0.00%
2021/05/10	29	1014.14	7	991.43	979.00	22	9,850	0.22%
2021/05/07	7	1047.86	24	1048.75	1060.00	-17	9,827	-0.17%
2021/05/05	1	1000.00	4	1093.75	1005.00	-3	9,906	-0.03%
2021/05/04	5	1081.00	1	1060.00	1085.00	4	9,843	0.04%
2021/05/03	4	1110.00	11	1147.27	1105.00	-7	9,692	-0.07%
2021/04/29	0	0.00	17	1185.00	1185.00	-17	9,546	-0.18%
2021/04/28	25	1075.00	0	0.00	1080.00	25	9,736	0.26%
2021/04/26	1	1040.04	21	1058.33	1070.00	-20	9,764	-0.20%
2021/04/23	0	1000.00	3	1030.00	1035.00	-3	9,723	-0.03%
2021/04/22	14	992.00	1	1000.00	984.00	13	9,703	0.13%
2021/04/21	0	0.00	5	1003.00	988.00	-5	9,793	-0.05%
2021/04/20	4	983.75	1	995.00	998.00	3	9,936	0.03%
2021/04/19	1	965.00	17	982.88	963.00	-16	9,945	-0.16%
2021/04/16	18	975.00	0	0.00	975.00	18	10,002	0.18%
2021/04/15	0	0.00	0	987.00	985.00	0	10,117	0.00%
2021/04/14	1	957.00	5	939.00	965.00	-4	10,142	-0.04%
2021/04/13	0	0.00	1	982.00	961.00	-1	10,151	-0.01%
2021/04/12	1	984.00	21	1005.00	960.00	-20	10,145	-0.20%
2021/04/09	36	1003.83	7	1019.29	999.00	29	10,206	0.28%
2021/04/08	1	1020.00	10	998.24	1020.00	-9	10,176	-0.09%
2021/04/07	9	998.00	0	0.00	998.00	9	10,136	0.09%
2021/04/06	1	995.00	7	995.71	995.00	-6	10,121	-0.06%
2021/04/01	1	971.00	1	971.00	961.00	0	10,094	0.00%
2021/03/31	9	969.00	15	973.87	969.00	-6	10,037	-0.06%
2021/03/30	11	964.45	7	968.14	971.00	4	9,940	0.04%
2021/03/29	3	961.00	52	945.77	941.00	-49	9,822	-0.50%
2021/03/26	58	942.38	19	941.21	943.00	39	9,770	0.40%
2021/03/25	13	932.54	5	932.40	949.00	8	9,665	0.08%
2021/03/24	2	888.00	4	890.00	894.00	-2	9,473	-0.02%
2021/03/23	1	887.00	15	889.60	870.00	-14	9,459	-0.15%
2021/03/22	16	880.50	5	887.20	881.00	11	9,423	0.12%
2021/03/19	7	887.57	0	0.00	885.00	7	9,389	0.07%
2021/03/18	2	911.50	2	911.50	903.00	0	9,326	0.00%
2021/03/17	15	908.73	15	918.27	908.00	0	9,374	0.00%
2021/03/16	1	910.00	9	917.56	919.00	-8	9,405	-0.09%
2021/03/15	9	907.22	2	907.00	907.00	7	9,424	0.07%
2021/03/12	1	895.00	5	906.40	899.00	-4	9,477	-0.04%
2021/03/11	3	874.70	23	869.61	888.00	-20	9,437	-0.21%
2021/03/10	25	866.44	1	863.00	864.00	24	9,369	0.26%
2021/03/09	5	870.00	5	880.40	879.00	0	9,330	0.00%
2021/03/08	3	884.67	6	891.17	867.00	-3	9,312	-0.03%
2021/03/05	5	883.00	4	880.50	883.00	1	9,295	0.01%
2021/03/04	3	903.00	1	904.00	897.00	2	9,343	0.02%
2021/03/03	2	910.50	3	915.00	930.00	-1	9,196	-0.01%
2021/03/02	1	908.00	3	930.33	900.00	-2	9,113	-0.02%
2021/02/26	4	914.75	0	0.00	896.00	4	9,006	0.04%
2021/02/25	3	937.33	1	941.00	944.00	2	8,849	0.02%
2021/02/24	2	951.00	2	961.00	940.00	0	8,846	0.00%
2021/02/23	1	940.00	5	946.00	965.00	-4	8,911	-0.04%
2021/02/22	1	959.00	6	972.67	951.00	-5	8,928	-0.06%
2021/02/19	7	962.29	1	961.00	964.00	6	9,154	0.07%
2021/02/18	6	975.17	7	983.00	978.00	-1	9,139	-0.01%
2021/02/17	5	980.00	9	993.67	980.00	-4	9,139	-0.04%
2021/02/05	7	957.43	9	962.89	950.00	-2	9,019	-0.02%
2021/02/04	16	934.31	12	940.42	946.00	4	8,834	0.05%
2021/02/03	11	950.27	24	950.25	950.00	-13	8,748	-0.15%
2021/02/02	6	931.17	13	925.00	931.00	-7	8,668	-0.08%
2021/02/01	5	905.00	52	886.48	905.00	-47	8,536	-0.55%
2021/01/29	53	879.43	38	892.63	875.00	15	8,433	0.18%
2021/01/28	44	869.27	39	867.79	869.00	5	8,337	0.06%
2021/01/27	32	894.63	11	890.55	897.00	21	8,198	0.26%
2021/01/26	9	882.44	0	0.00	871.00	9	8,153	0.11%
2021/01/25	5	899.00	2	909.50	910.00	3	8,217	0.04%
2021/01/22	21	924.05	11	934.55	917.00	10	8,174	0.12%
2021/01/21	155	897.14	163	901.12	934.00	-8	7,980	-0.10%	大買/大賣/
2021/01/20	17	876.00	2	875.00	872.00	15	7,790	0.19%
2021/01/19	0	0.00	68	861.90	879.00	-68	7,707	-0.88%
2021/01/18	89	838.43	53	842.15	844.00	36	7,647	0.47%
2021/01/15	9	856.44	28	870.68	850.00	-19	7,581	-0.25%
2021/01/14	21	867.48	2	871.50	861.00	19	7,503	0.25%
2021/01/13	9	882.44	11	864.09	884.00	-2	7,403	-0.03%
2021/01/12	46	851.41	13	856.69	846.00	33	7,230	0.46%
2021/01/11	26	847.69	36	847.25	851.00	-10	7,124	-0.14%
2021/01/08	26	831.96	25.1	821.06	838.00	0.9	7,075	0.01%
2021/01/07	12.1	801.24	18	797.94	799.00	-5.9	6,971	-0.08%
2021/01/06	25	793.20	21	800.19	792.00	4	6,942	0.06%
2021/01/05	16	792.88	11	795.73	797.00	5	6,919	0.07%
2021/01/04	15	786.00	15	763.47	792.00	0	7,122	0.00%
2020/12/31	11	746.82	19	749.95	747.00	-8	7,147	-0.11%
2020/12/30	18	744.61	1	743.00	746.00	17	7,365	0.23%
2020/12/29	3	739.00	11	738.73	734.00	-8	7,338	-0.11%
2020/12/28	13	734.00	37.2	727.20	740.00	-24.2	7,345	-0.33%
2020/12/25	17	714.59	1	720.00	715.00	16	7,269	0.22%
2020/12/24	15	723.00	0	0.00	714.00	15	7,323	0.20%
2020/12/23	1	719.00	4	712.75	720.00	-3	7,396	-0.04%
2020/12/22	3	711.67	1	718.00	703.00	2	7,438	0.03%
2020/12/21	4	693.75	1	698.00	708.00	3	7,475	0.04%
2020/12/16	1	705.00	1	711.00	701.00	0	7,575	0.00%
2020/12/15	2	697.00	2	701.00	701.00	0	7,661	0.00%
2020/12/14	1	702.00	3	703.00	702.00	-2	7,785	-0.03%
2020/12/11	1	709.00	14	717.71	707.00	-13	7,897	-0.16%
2020/12/10	16	710.25	0	0.00	709.00	16	7,895	0.20%
2020/12/09	1	735.00	13	734.77	734.00	-12	7,911	-0.15%
2020/12/08	12	727.33	5	717.80	730.00	7	7,906	0.09%
2020/12/07	2	697.50	1	702.00	704.00	1	7,861	0.01%
2020/12/04	0	0.00	1	699.00	705.00	-1	7,938	-0.01%
2020/12/03	4	704.00	2	702.00	700.00	2	7,959	0.03%
2020/12/02	0	0.00	8	708.50	712.00	-8	7,960	-0.10%
2020/12/01	4	697.25	421	696.25	697.00	-417	8,051	-5.18%	大賣/鉅額交易
2020/11/30	37.1	705.50	1	715.00	704.00	36.1	8,134	0.44%
2020/11/27	1	725.00	1	724.00	725.00	0	8,228	0.00%
2020/11/26	2	728.00	3	732.00	730.00	-1	8,349	-0.01%
2020/11/25	25.1	736.63	1	735.00	724.00	24.1	8,574	0.28%
2020/11/24	12	736.25	105	743.72	742.00	-93	8,675	-1.07%	大賣/
2020/11/23	183	748.70	20	754.00	743.00	163	8,827	1.85%	大買/鉅額交易
2020/11/20	23	745.48	128	738.64	747.00	-105	8,889	-1.18%	大賣/鉅額交易
2020/11/19	120	733.00	92	732.71	733.00	28	8,864	0.32%	大買/
2020/11/18	186	721.55	90	707.40	728.00	96	8,965	1.07%	大買/
2020/11/17	59	695.15	15	700.40	696.00	44	8,975	0.49%
2020/11/16	215	691.03	4	687.00	694.00	211	9,437	2.24%	大買/鉅額交易
2020/11/13	1	670.00	0	0.00	675.00	1	9,725	0.01%
2020/11/12	1	675.00	10	673.00	673.00	-9	10,351	-0.09%
2020/11/11	18	663.22	2	676.00	676.00	16	10,383	0.15%
2020/11/10	2	689.00	5	684.00	686.00	-3	10,411	-0.03%
2020/11/09	26	701.54	12	709.00	702.00	14	10,500	0.13%
2020/11/06	11	699.45	33	701.00	700.00	-22	10,576	-0.21%
2020/11/05	37	694.81	2	690.00	696.00	35	10,619	0.33%
2020/11/04	0	0.00	23	677.78	677.00	-23	10,610	-0.22%
2020/11/03	1	669.00	1	669.00	665.00	0	10,699	0.00%
2020/11/02	3	672.00	4	690.00	653.00	-1	10,776	-0.01%
2020/10/30	6	678.67	3	677.67	678.00	3	10,763	0.03%
2020/10/29	0	0.00	2	683.00	684.00	-2	10,976	-0.02%
2020/10/28	0	0.00	2	687.00	681.00	-2	11,330	-0.02%
2020/10/27	2	686.00	5	674.00	685.00	-3	11,469	-0.03%
2020/10/26	1	680.00	3	676.67	674.00	-2	11,597	-0.02%
2020/10/23	5	687.40	0	0.00	678.00	5	11,765	0.04%
2020/10/22	5	689.00	31	690.55	688.00	-26	12,285	-0.21%
2020/10/21	25	705.92	34	706.35	691.00	-9	12,554	-0.07%
2020/10/20	23	694.70	1	695.00	697.00	22	12,874	0.17%
2020/10/19	0	0.00	1	695.00	692.00	-1	13,079	-0.01%
2020/10/16	4	683.75	4	689.25	680.00	0	13,311	0.00%
2020/10/15	18	702.50	6	702.50	689.00	12	13,490	0.09%
2020/10/14	3	690.67	22	689.68	689.00	-19	13,524	-0.14%
2020/10/13	29	700.03	12	699.00	699.00	17	13,578	0.13%
2020/10/12	18	712.28	26	709.54	714.00	-8	13,570	-0.06%
2020/10/08	22	669.55	32	660.41	670.00	-10	13,458	-0.07%
2020/10/07	51	646.45	41	634.41	647.00	10	13,352	0.07%
2020/10/06	20	615.15	27	617.22	615.00	-7	13,230	-0.05%
2020/10/05	24	611.00	0	0.00	611.00	24	13,446	0.18%
2020/09/30	1	611.00	11	615.00	607.00	-10	13,648	-0.07%
2020/09/29	10	610.00	11	607.18	610.00	-1	13,911	-0.01%
2020/09/28	10	603.00	1	605.00	603.00	9	14,142	0.06%
2020/09/25	3	590.00	11	604.36	585.00	-8	14,134	-0.06%
2020/09/24	13	601.38	35	611.71	600.00	-22	14,148	-0.16%
2020/09/23	10	617.00	2	616.50	617.00	8	14,104	0.06%
2020/09/22	5	604.60	1	605.00	603.00	4	14,121	0.03%
2020/09/21	12	616.33	0	0.00	616.00	12	14,152	0.08%
2020/09/18	1	604.00	6	608.67	611.00	-5	14,216	-0.04%
2020/09/17	36	600.28	0	0.00	599.00	36	14,178	0.25%
2020/09/16	16	621.94	20	620.20	617.00	-4	14,226	-0.03%
2020/09/15	4	609.00	27	612.52	611.00	-23	14,345	-0.16%
2020/09/14	11	607.36	14	602.21	609.00	-3	14,584	-0.02%
2020/09/11	3	592.00	21	593.24	595.00	-18	14,529	-0.12%
2020/09/10	20	599.30	27	601.26	599.00	-7	14,506	-0.05%
2020/09/09	25	594.60	0	0.00	595.00	25	14,579	0.17%
2020/09/08	3	605.00	1	612.00	604.00	2	14,531	0.01%
2020/09/07	1	603.00	0	0.00	598.00	1	14,617	0.01%
2020/09/04	9	598.44	10	598.50	603.00	-1	14,678	-0.01%
2020/09/03	1	601.00	3	613.00	603.00	-2	14,559	-0.01%
2020/09/02	8	598.38	9	599.33	596.00	-1	14,467	-0.01%
2020/09/01	3	566.67	6	561.67	576.00	-3	14,314	-0.02%
2020/08/31	4	560.75	3	555.00	556.00	1	14,274	0.01%
2020/08/28	4	566.75	5	568.00	574.00	-1	14,125	-0.01%
2020/08/27	3	566.67	2	572.00	558.00	1	14,063	0.01%
2020/08/26	2	577.00	0	0.00	578.00	2	14,098	0.01%
2020/08/25	1	586.00	1	591.00	589.00	0	14,064	0.00%
2020/08/24	1	596.00	4	590.75	585.00	-3	14,058	-0.02%
2020/08/21	7	584.43	35	585.49	604.00	-28	13,992	-0.20%
2020/08/20	25	569.40	12	571.08	565.00	13	13,769	0.09%
2020/08/19	12	616.08	19	618.79	609.00	-7	13,312	-0.05%
2020/08/18	49	619.22	31	620.26	617.00	18	13,108	0.14%
2020/08/17	6	685.00	37	683.27	685.00	-31	12,659	-0.24%
2020/08/14	3	677.67	0	0.00	680.00	3	12,709	0.02%
2020/08/13	6	682.33	10	678.40	684.00	-4	12,854	-0.03%
2020/08/11	51	700.16	51	700.29	693.00	0	13,265	0.00%
2020/08/10	58	708.55	5	708.00	706.00	53	13,196	0.40%
2020/08/07	42	718.93	50	723.00	705.00	-8	13,149	-0.06%
2020/08/06	12	732.58	26	737.62	732.00	-14	13,080	-0.11%
2020/08/05	42	731.81	53	733.87	730.00	-11	12,950	-0.08%
2020/08/04	47	724.94	23	712.61	732.00	24	12,842	0.19%
2020/08/03	12	700.67	24	733.88	696.00	-12	12,632	-0.09%
2020/07/31	22	698.36	21	692.95	701.00	1	12,338	0.01%
2020/07/30	15	682.87	17	682.94	683.00	-2	12,239	-0.02%
2020/07/29	11	682.27	54	674.17	682.00	-43	12,132	-0.35%
2020/07/28	90	712.10	59	724.61	680.00	31	12,087	0.26%
2020/07/27	49	723.53	53	710.00	728.00	-4	11,849	-0.03%
2020/07/24	56	677.55	77	678.31	675.00	-21	12,020	-0.17%
2020/07/23	12	675.67	2	673.00	677.00	10	11,790	0.08%
2020/07/22	54	659.44	50	665.50	664.00	4	11,722	0.03%
2020/07/21	20	636.00	37	638.05	637.00	-17	11,526	-0.15%
2020/07/20	1	601.00	0	0.00	601.00	1	11,410	0.01%
2020/07/17	0	0.00	2	605.00	607.00	-2	11,461	-0.02%
2020/07/16	0	0.00	1	601.00	599.00	-1	11,498	-0.01%
2020/07/15	14	609.57	3	612.00	609.00	11	11,468	0.10%
2020/07/14	15	619.67	2	610.00	611.00	13	11,446	0.11%
2020/07/13	10	628.80	20	630.65	629.00	-10	11,402	-0.09%
2020/07/10	34	633.79	243	628.89	616.00	-209	11,372	-1.84%	大賣/鉅額交易
2020/07/09	127	658.96	120	656.77	651.00	7	11,313	0.06%	大買/大賣/
2020/07/08	72	640.19	70	635.96	661.00	2	11,147	0.02%
2020/07/07	351	602.81	118	602.00	618.00	233	10,896	2.14%	大買/大賣/鉅額交易
2020/07/06	13	589.00	10	584.00	589.00	3	10,711	0.03%
2020/07/03	12	585.17	0	0.00	585.00	12	10,705	0.11%
2020/07/01	0	0.00	10	590.00	577.00	-10	10,742	-0.09%
2020/06/30	26	575.92	18	573.00	579.00	8	10,725	0.07%
2020/06/29	43	569.07	41	572.29	565.00	2	10,747	0.02%
2020/06/24	41	575.54	71	576.37	580.00	-30	10,726	-0.28%
2020/06/23	84	573.89	69	578.49	574.00	15	10,795	0.14%
2020/06/22	127	562.38	118	565.83	576.00	9	10,730	0.08%	大買/大賣/
2020/06/19	16	546.88	16	525.50	546.00	0	10,772	0.00%
2020/06/18	32	510.91	30	513.00	513.00	2	10,633	0.02%
2020/06/17	35	507.83	35	510.14	510.00	0	10,881	0.00%
2020/06/16	40	506.06	30	499.67	510.00	10	11,062	0.09%
2020/06/15	0	0.00	6	493.00	492.50	-6	11,296	-0.05%
2020/06/12	21	490.21	15	487.40	492.50	6	11,410	0.05%
2020/06/11	10	500.00	20	503.00	496.50	-10	11,450	-0.09%
2020/06/10	30	500.00	32	499.39	500.00	-2	11,475	-0.02%
2020/06/09	35	497.07	33	494.77	497.50	2	11,757	0.02%
2020/06/08	10	494.50	10	497.00	494.50	0	11,945	0.00%
2020/06/05	10	494.00	10	493.00	494.00	0	11,941	0.00%
2020/06/04	13	488.38	12	487.92	490.00	1	11,999	0.01%
2020/06/03	10	490.00	10	492.00	490.00	0	12,054	0.00%
2020/06/02	12	485.54	6	481.25	485.00	6	12,020	0.05%
2020/06/01	6	466.00	0	0.00	461.50	6	11,915	0.05%
2020/05/28	15	457.50	0	0.00	460.00	15	11,959	0.13%
2020/05/27	5	462.00	7	464.64	464.50	-2	11,968	-0.02%
2020/05/26	10	463.00	13	464.54	460.00	-3	12,078	-0.02%
2020/05/25	15	452.33	16	454.41	460.00	-1	12,147	-0.01%
2020/05/22	42	448.36	44	450.23	442.00	-2	12,130	-0.02%
2020/05/21	50	470.20	50	468.17	464.50	0	12,091	0.00%
2020/05/19	0	0.00	3	460.83	462.00	-3	11,901	-0.03%
2020/05/18	0	0.00	36	450.40	440.50	-36	11,685	-0.31%
2020/05/15	10	411.00	0	0.00	411.00	10	11,390	0.09%
2020/05/14	10	414.00	10	409.50	411.00	0	11,447	0.00%
2020/05/13	20	418.00	10	412.50	420.00	10	11,461	0.09%
2020/05/12	0	0.00	15	407.00	407.00	-15	11,544	-0.13%
2020/05/11	10	410.00	10	415.50	410.00	0	11,685	0.00%
2020/05/08	10	411.50	10	415.00	411.50	0	11,764	0.00%
2020/05/07	10	411.00	10	413.20	411.00	0	11,832	0.00%
2020/05/06	10	407.50	11	407.05	408.00	-1	11,867	-0.01%
2020/05/05	10	403.50	0	0.00	401.50	10	11,894	0.08%
2020/05/04	10	398.50	10	402.00	399.50	0	12,042	0.00%
2020/04/30	0	0.00	1.1	414.73	415.00	-1.1	12,003	-0.01%
2020/04/29	9	396.39	612	396.61	398.00	-603	11,815	-5.10%	大賣/鉅額交易
2020/04/28	138	373.64	14	373.29	375.00	124	11,461	1.08%	大買/鉅額交易
2020/04/27	213	363.69	4	361.75	372.00	209	11,656	1.79%	大買/鉅額交易
2020/04/24	196	351.65	10	350.50	348.50	186	11,531	1.61%	大買/鉅額交易
2020/04/23	55	347.95	91	348.89	351.00	-36	11,572	-0.31%
2020/04/22	102	343.99	20	345.75	346.00	82	11,643	0.70%	大買/
2020/04/21	17	359.65	11	358.55	353.50	6	11,874	0.05%
2020/04/20	10	372.35	6	371.50	370.00	4	12,011	0.03%
2020/04/17	6	368.83	23	365.33	368.00	-17	12,089	-0.14%
2020/04/16	5	362.30	4	363.75	361.50	1	11,995	0.01%
2020/04/15	20	367.00	0	0.00	365.50	20	12,003	0.17%
2020/04/14	0	0.00	22	364.86	365.50	-22	12,021	-0.18%
2020/04/13	20	353.25	25	349.64	351.50	-5	11,992	-0.04%
2020/04/10	27	350.41	12	350.04	350.00	15	12,013	0.12%
2020/04/09	5	350.30	4	351.13	351.50	1	12,109	0.01%
2020/04/08	10	348.50	0	0.00	349.50	10	12,076	0.08%
2020/04/07	2	348.00	10	348.10	347.00	-8	12,056	-0.07%
2020/04/06	1	339.50	2	339.50	341.00	-1	11,960	-0.01%
2020/04/01	14	330.11	4	330.00	334.00	10	11,892	0.08%
2020/03/31	22	331.93	16	334.13	327.50	6	11,880	0.05%
2020/03/30	28	330.57	17	329.85	336.50	11	11,749	0.09%
2020/03/27	12	344.96	18	343.72	340.00	-6	11,622	-0.05%
2020/03/26	0	0.00	1	342.00	343.50	-1	11,460	-0.01%
2020/03/25	4	338.00	4	342.00	334.50	0	11,502	0.00%
2020/03/24	4	331.75	4	332.25	330.00	0	11,314	0.00%
2020/03/23	3	309.67	0	0.00	308.00	3	11,286	0.03%
2020/03/20	22	291.00	22	300.89	301.00	0	11,228	0.00%
2020/03/19	6	289.17	1	274.50	274.00	5	11,118	0.04%
2020/03/18	6	305.17	18	310.06	301.50	-12	10,839	-0.11%
2020/03/17	3	313.00	0	0.00	315.50	3	10,712	0.03%
2020/03/16	33	334.29	32	325.48	320.00	1	10,537	0.01%
2020/03/13	3	336.83	1.1	328.73	341.00	1.9	10,390	0.02%
2020/03/12	22	352.09	11	352.86	336.00	11	10,118	0.11%
2020/03/11	6	375.50	0	0.00	363.00	6	9,884	0.06%
2020/03/10	7	365.64	14	369.29	373.50	-7	9,823	-0.07%
2020/03/06	33	378.94	21	377.67	378.50	12	9,658	0.12%
2020/03/05	1	376.50	12	385.00	385.00	-11	9,648	-0.11%
2020/03/04	25	368.70	25	370.60	370.50	0	9,661	0.00%
2020/03/03	0	0.00	20	373.50	372.00	-20	9,644	-0.21%
2020/03/02	0	0.00	1	360.00	363.00	-1	9,576	-0.01%
2020/02/27	24	371.17	43	370.65	360.00	-19	9,569	-0.20%
2020/02/26	0	0.00	9	375.28	375.00	-9	9,475	-0.09%
2020/02/25	0	0.00	2	380.00	378.50	-2	9,416	-0.02%
2020/02/24	1	376.50	0	0.00	377.00	1	9,441	0.01%
2020/02/21	5	389.00	19	391.79	388.00	-14	9,324	-0.15%
2020/02/20	46	390.74	5	392.00	394.00	41	9,257	0.44%
2020/02/19	22	389.50	43	390.86	388.50	-21	9,184	-0.23%
2020/02/18	10	392.75	10	394.75	392.00	0	9,196	0.00%
2020/02/17	40	396.35	0	0.00	398.00	40	9,152	0.44%
2020/02/14	1	407.00	28	404.50	405.50	-27	9,082	-0.30%
2020/02/13	11	409.27	0	0.00	408.50	11	9,018	0.12%
2020/02/12	0	0.00	23	398.98	401.50	-23	8,901	-0.26%
2020/02/10	3	377.50	0	0.00	380.00	3	8,905	0.03%
2020/02/07	5	381.00	9	382.00	381.00	-4	8,950	-0.04%
2020/02/05	49	384.39	35	385.64	381.00	14	8,947	0.16%
2020/02/04	14	385.46	31	388.21	390.50	-17	8,844	-0.19%
2020/02/03	8	380.25	0	0.00	382.00	8	9,087	0.09%
2020/01/31	0	0.00	3	388.50	388.00	-3	9,100	-0.03%
2020/01/30	10.1	398.56	1	400.00	383.50	9.1	9,154	0.10%
2020/01/20	0	0.00	10	419.50	419.00	-10	8,903	-0.11%
2020/01/17	1	428.00	3	424.33	420.50	-2	8,946	-0.02%
2020/01/16	0	0.00	21	419.31	421.00	-21	9,016	-0.23%
2020/01/15	50	415.38	29	413.02	416.00	21	8,866	0.24%
2020/01/14	39	415.97	12	417.21	416.00	27	8,518	0.32%
2020/01/13	6	426.67	26	424.08	422.00	-20	8,270	-0.24%
2020/01/10	5	430.90	4	435.50	432.00	1	8,199	0.01%
2020/01/09	12	438.67	0	0.00	437.00	12	8,219	0.15%
2020/01/08	106	429.75	231	429.68	430.50	-125	8,306	-1.50%	大買/大賣/鉅額交易
2020/01/07	134	426.78	25	430.20	426.00	109	8,311	1.31%	大買/鉅額交易
2020/01/06	5	426.00	0	0.00	424.00	5	8,361	0.06%
2020/01/03	28	434.70	40	440.34	434.50	-12	8,361	-0.14%
2020/01/02	10	441.00	10	444.50	441.50	0	8,240	0.00%
2019/12/31	1	443.50	0	0.00	443.50	1	8,221	0.01%
2019/12/27	11	446.73	10	452.00	446.50	1	8,354	0.01%
2019/12/26	10	449.00	36	459.57	449.00	-26	8,350	-0.31%
2019/12/25	10	452.00	10	452.00	452.00	0	8,376	0.00%
2019/12/23	10	449.00	2	450.00	449.00	8	8,565	0.09%
2019/12/20	14	445.68	11	446.05	446.00	3	8,656	0.03%
2019/12/19	3	453.33	2	455.50	454.50	1	8,489	0.01%
2019/12/18	42	456.39	11	456.50	456.50	31	8,415	0.37%
2019/12/17	70	453.69	53	454.14	460.50	17	8,371	0.20%
2019/12/16	36	437.61	66	437.63	442.00	-30	8,218	-0.37%
2019/12/13	25	431.40	32	430.83	432.50	-7	8,167	-0.09%
2019/12/12	26	428.15	15	430.33	427.50	11	8,163	0.13%
2019/12/11	3	426.00	22	427.09	429.00	-19	8,239	-0.23%
2019/12/10	7	424.86	1	426.00	425.00	6	8,338	0.07%
2019/12/09	10	426.50	37	424.62	426.50	-27	8,406	-0.32%
2019/12/06	10	415.00	1	416.50	415.00	9	8,435	0.11%
2019/12/05	2	420.00	0	0.00	420.00	2	8,675	0.02%
2019/12/04	6	422.00	6	419.92	424.50	0	8,807	0.00%
2019/12/03	0	0.00	26	419.35	418.00	-26	8,781	-0.30%
2019/12/02	21	416.50	20	424.00	416.50	1	8,763	0.01%
2019/11/29	80	426.06	114	433.89	421.50	-34	8,725	-0.39%	大賣/
2019/11/28	202	429.55	109	430.54	431.50	93	8,621	1.08%	大買/大賣/
2019/11/27	30	422.50	29	423.36	422.50	1	8,630	0.01%
2019/11/26	17	419.97	126	425.22	420.00	-109	8,671	-1.26%	大賣/鉅額交易
2019/11/25	125	420.19	25	420.20	418.50	100	8,836	1.13%	大買/
2019/11/22	62	409.95	27	408.94	411.00	35	8,819	0.40%
2019/11/21	5	404.00	9	407.78	407.00	-4	8,782	-0.05%
2019/11/20	9	414.50	5	414.00	414.50	4	8,700	0.05%
2019/11/15	15	423.17	20	421.63	422.00	-5	9,020	-0.06%
2019/11/14	5	412.00	5	409.00	410.50	0	9,367	0.00%
2019/11/13	10	409.00	0	0.00	408.00	10	9,416	0.11%
2019/11/12	3	410.00	0	0.00	410.00	3	9,420	0.03%
2019/11/11	10	404.25	11	404.91	403.50	-1	9,399	-0.01%
2019/11/06	40	431.75	95	427.60	434.00	-55	9,160	-0.60%
2019/11/05	60	422.50	11	414.91	425.00	49	9,161	0.53%
2019/11/04	10	412.00	80	409.88	412.00	-70	9,130	-0.77%
2019/11/01	13	405.46	2	405.00	405.00	11	9,151	0.12%
2019/10/31	54	399.45	210	398.78	408.00	-156	9,210	-1.69%	大賣/鉅額交易
2019/10/30	157	393.19	98	394.26	396.50	59	9,218	0.64%	大買/
2019/10/29	95	392.63	47	392.98	393.00	48	9,328	0.51%
2019/10/28	66	386.65	153	385.93	387.00	-87	9,387	-0.93%	大賣/
2019/10/25	173	383.74	20	382.25	379.00	153	9,418	1.62%	大買/鉅額交易
2019/10/24	10	380.00	19	378.68	381.50	-9	9,356	-0.10%
2019/10/23	1	370.00	2	371.50	372.00	-1	9,235	-0.01%
2019/10/22	20	371.50	25	368.40	371.50	-5	9,309	-0.05%
2019/10/21	3	371.50	0	0.00	369.00	3	9,352	0.03%
2019/10/18	22	372.27	8	373.50	370.00	14	9,393	0.15%
2019/10/17	19	371.00	4	364.00	371.00	15	9,416	0.16%
2019/10/16	17	362.26	14	360.96	360.00	3	9,428	0.03%
2019/10/15	4	367.50	5	367.00	367.00	-1	9,338	-0.01%
2019/10/14	32	372.66	5	373.50	370.50	27	9,256	0.29%
2019/10/07	20	383.50	22	384.73	384.00	-2	9,038	-0.02%
2019/10/04	3	384.33	0	0.00	385.50	3	9,026	0.03%
2019/10/03	9	377.00	9	379.22	379.50	0	8,961	0.00%
2019/10/01	7	372.79	5	372.00	376.50	2	8,953	0.02%
2019/09/27	0	0.00	6	370.33	369.00	-6	8,898	-0.07%
2019/09/26	0	0.00	26	381.38	376.00	-26	8,893	-0.29%
2019/09/25	2	382.00	0	0.00	380.00	2	8,885	0.02%
2019/09/20	5	384.00	12	383.08	386.50	-7	8,889	-0.08%
2019/09/19	21	385.29	19	384.58	380.50	2	8,795	0.02%
2019/09/18	11	382.55	3	382.17	382.00	8	8,723	0.09%
2019/09/17	2	382.75	9	385.44	383.00	-7	8,674	-0.08%
2019/09/16	38	381.36	21	383.00	382.00	17	8,683	0.20%
2019/09/12	8	378.19	5	378.90	375.00	3	8,578	0.03%
2019/09/10	6	376.50	8	377.94	378.00	-2	8,538	-0.02%
2019/09/09	51	385.79	77	384.83	382.50	-26	8,500	-0.31%
2019/09/06	68	373.69	25	374.40	374.50	43	8,254	0.52%
2019/09/05	2	365.50	12	368.00	367.50	-10	8,141	-0.12%
2019/09/04	7	365.50	7	363.00	365.00	0	8,141	0.00%
2019/09/03	20	370.00	10	364.10	364.00	10	8,185	0.12%
2019/08/30	1	368.00	3	365.00	367.50	-2	8,259	-0.02%
2019/08/29	1	364.00	0	0.00	365.50	1	8,242	0.01%
2019/08/28	34	363.66	36	364.57	366.00	-2	8,248	-0.02%
2019/08/27	1	345.50	4	346.88	345.50	-3	8,117	-0.04%
2019/08/26	14	342.11	11	341.05	343.00	3	8,242	0.04%
2019/08/23	1	352.00	0	0.00	342.50	1	8,339	0.01%
2019/08/21	1	352.50	9	352.89	347.00	-8	8,294	-0.10%
2019/08/20	9	350.78	1	353.00	351.00	8	8,242	0.10%
2019/08/19	5	334.50	58	330.16	353.00	-53	8,104	-0.65%
2019/08/16	58	322.59	8	322.00	322.00	50	7,760	0.64%
2019/08/15	0	0.00	5	314.50	316.50	-5	7,693	-0.06%
2019/08/14	8	319.50	0	0.00	319.50	8	7,697	0.10%
2019/08/08	25	315.62	0	0.00	316.50	25	7,745	0.32%
2019/08/07	0	0.00	31	318.26	318.00	-31	7,723	-0.40%
2019/08/06	28	310.36	20	309.00	309.00	8	7,636	0.10%
2019/08/05	14	313.50	13	311.62	312.00	1	7,601	0.01%
2019/08/02	0	0.00	30	312.87	316.00	-30	7,563	-0.40%
2019/08/01	16	314.00	133	319.77	314.00	-117	7,496	-1.56%	大賣/鉅額交易
2019/07/31	117	315.56	22	313.55	314.50	95	7,239	1.31%	大買/
2019/07/30	90	323.79	64	324.47	325.50	26	7,148	0.36%
2019/07/29	6	311.00	3	316.00	319.00	3	7,066	0.04%
2019/07/26	3	314.00	6	313.50	313.50	-3	7,224	-0.04%
2019/07/24	19	311.03	1	311.50	308.00	18	7,568	0.24%
2019/07/23	1	314.50	19	313.71	314.50	-18	7,497	-0.24%
2019/07/22	17	308.85	0	0.00	308.50	17	7,434	0.23%
2019/07/18	5	307.00	0	0.00	302.00	5	7,321	0.07%
2019/07/17	0	0.00	3	309.50	310.00	-3	7,243	-0.04%
2019/07/16	2	313.50	0	0.00	314.00	2	7,183	0.03%
2019/07/11	0	0.00	3	320.50	322.50	-3	7,525	-0.04%
2019/07/09	0	0.00	2	314.50	313.50	-2	7,593	-0.03%
2019/07/08	2	314.00	0	0.00	314.00	2	7,637	0.03%
2019/07/02	0	0.00	1	319.00	319.00	-1	7,929	-0.01%
2019/07/01	1	314.00	10	315.00	314.00	-9	7,911	-0.11%
2019/06/28	2	314.25	1	312.50	314.00	1	7,935	0.01%
2019/06/27	11	313.77	1	313.00	313.00	10	7,980	0.13%
2019/06/21	20	314.25	21	310.95	313.50	-1	7,978	-0.01%
2019/06/20	1	312.00	20	310.00	310.00	-19	7,916	-0.24%
2019/06/19	22	313.82	0	0.00	308.50	22	8,057	0.27%
2019/06/17	0	0.00	1	305.00	300.50	-1	7,940	-0.01%
2019/06/14	1	311.50	0	0.00	307.00	1	7,923	0.01%
2019/06/11	10	309.50	10	311.00	308.00	0	7,882	0.00%
2019/06/10	10	316.00	10	316.00	316.00	0	7,777	0.00%
2019/06/06	10	309.00	10	310.50	307.00	0	7,725	0.00%
2019/06/05	50	314.90	50	315.50	313.00	0	7,680	0.00%
2019/06/03	0	0.00	1	316.00	314.00	-1	7,579	-0.01%
2019/05/31	2	306.75	4	308.00	311.00	-2	7,512	-0.03%
2019/05/30	1	293.00	1	295.00	296.50	0	7,348	0.00%
2019/05/27	2	276.75	2	280.50	281.00	0	7,496	0.00%
2019/05/24	20	292.00	23	290.52	287.00	-3	7,704	-0.04%
2019/05/23	43	292.12	40	292.38	292.00	3	7,892	0.04%
2019/05/21	0	0.00	1	290.00	290.50	-1	7,894	-0.01%
2019/05/07	1	311.00	0	0.00	311.00	1	7,659	0.01%
2019/05/03	0	0.00	9	305.67	309.00	-9	7,464	-0.12%
2019/05/02	5	301.80	245	304.94	298.00	-240	7,205	-3.33%	大賣/鉅額交易
2019/04/30	110	295.36	12	295.50	295.50	98	6,913	1.42%	大買/
2019/04/24	26	290.42	20	289.50	289.50	6	6,880	0.09%
2019/04/18	30	291.00	30	291.00	291.00	0	6,852	0.00%
2019/04/17	5	289.30	5	290.50	288.50	0	6,816	0.00%
2019/04/16	10	300.50	5	300.00	300.00	5	6,566	0.08%
2019/04/15	9	298.00	0	0.00	296.50	9	6,549	0.14%
2019/04/11	10	297.50	237	298.97	291.50	-227	6,478	-3.50%	大賣/鉅額交易
2019/04/10	382	301.99	102	303.03	300.00	280	6,347	4.41%	大買/大賣/鉅額交易
2019/04/09	95	299.45	0	0.00	299.50	95	6,197	1.53%
2019/04/03	1	290.50	0	0.00	290.50	1	5,958	0.02%
2019/04/02	1	289.50	0	0.00	290.50	1	5,872	0.02%
2019/03/28	1	276.50	0	0.00	276.50	1	5,624	0.02%
2019/03/26	1	281.00	0	0.00	281.00	1	5,698	0.02%
2019/03/21	0	0.00	4	278.00	277.50	-4	5,456	-0.07%
2019/03/14	0	0.00	1	272.00	272.50	-1	5,346	-0.02%
2019/03/12	3	270.50	0	0.00	270.50	3	5,438	0.06%
2019/03/11	1	267.50	1	271.00	270.00	0	5,514	0.00%
2019/03/08	5	268.10	1	268.50	267.50	4	5,580	0.07%
2019/02/26	2	284.75	1	282.50	276.50	1	5,245	0.02%
2019/02/25	1	282.50	0	0.00	282.50	1	5,028	0.02%
2019/02/21	1	259.00	0	0.00	259.00	1	4,530	0.02%
2019/02/12	1	258.50	0	0.00	257.50	1	4,487	0.02%
2019/02/11	3	259.50	100	251.50	259.50	-97	4,448	-2.18%
2019/01/30	100	243.00	0	0.00	243.00	100	4,185	2.39%
2019/01/28	1	248.50	0	0.00	248.50	1	4,197	0.02%
2019/01/23	1	239.50	2	240.25	241.00	-1	4,371	-0.02%
2019/01/21	1	246.00	0	0.00	244.50	1	4,429	0.02%
2019/01/16	0	0.00	2	235.00	237.00	-2	4,540	-0.04%
2019/01/15	4	233.00	0	0.00	233.00	4	4,529	0.09%
2019/01/08	0	0.00	8	220.00	222.00	-8	4,416	-0.18%
2019/01/04	18	218.28	0	0.00	217.00	18	4,465	0.40%
2019/01/03	0	0.00	3	223.00	223.50	-3	4,634	-0.06%
2018/12/28	0	0.00	25	226.74	229.50	-25	4,661	-0.54%
2018/12/27	25	225.00	15	224.73	225.00	10	4,758	0.21%
2018/12/25	0	0.00	7	221.21	221.00	-7	4,809	-0.15%
2018/12/24	8	224.94	0	0.00	225.00	8	4,877	0.16%
2018/12/20	8	226.13	1	226.00	225.00	7	4,975	0.14%
2018/12/14	0	0.00	10	239.00	236.00	-10	4,954	-0.20%
2018/12/13	15	237.33	0	0.00	237.50	15	4,959	0.30%
2018/12/11	15	227.00	11	228.00	228.00	4	4,951	0.08%
2018/12/10	9	229.00	24	229.50	229.00	-15	4,965	-0.30%
2018/12/05	1	246.00	0	0.00	244.50	1	4,887	0.02%
2018/12/04	8	251.50	0	0.00	252.00	8	4,914	0.16%
2018/12/03	13	246.50	1	246.50	245.50	12	4,860	0.25%
2018/11/29	0	0.00	8	231.50	231.50	-8	4,746	-0.17%
2018/11/28	10	236.00	0	0.00	236.50	10	4,735	0.21%
2018/11/23	0	0.00	17	222.76	222.00	-17	4,762	-0.36%
2018/11/20	4	221.25	4	223.50	225.00	0	4,954	0.00%
2018/11/19	0	0.00	10	223.50	223.50	-10	4,952	-0.20%
2018/11/16	21	225.14	1	226.50	220.00	20	4,986	0.40%
2018/11/15	10	231.50	10	233.50	231.50	0	4,958	0.00%
2018/11/14	5	230.00	25	230.00	230.00	-20	4,975	-0.40%
2018/11/08	11	235.55	1	234.50	235.00	10	5,176	0.19%
2018/11/06	9	227.50	20	231.25	230.00	-11	5,183	-0.21%
2018/11/05	44	226.86	44	228.63	230.00	0	5,120	0.00%
2018/11/02	2	226.50	1	225.00	227.50	1	5,105	0.02%
2018/11/01	18	220.94	2	223.00	223.50	16	5,060	0.32%
2018/10/31	2	212.25	19	222.89	227.50	-17	4,993	-0.34%
2018/10/30	2	208.00	2	206.50	207.00	0	4,864	0.00%
2018/10/29	4	204.88	8	204.50	208.00	-4	4,905	-0.08%
2018/10/26	1	203.00	2	201.50	202.00	-1	4,943	-0.02%
2018/10/24	1	212.00	0	0.00	214.00	1	5,195	0.02%
2018/10/23	1	214.00	20	221.15	214.00	-19	5,206	-0.36%
2018/10/22	5	221.50	0	0.00	221.50	5	5,281	0.09%
2018/10/11	0	0.00	5	208.00	210.50	-5	5,739	-0.09%
2018/10/08	0	0.00	7	234.29	233.50	-7	5,491	-0.13%
2018/10/05	12	234.50	0	0.00	234.50	12	5,462	0.22%
2018/10/03	0	0.00	2	245.50	246.00	-2	5,377	-0.04%
2018/10/02	0	0.00	7	247.43	245.00	-7	5,411	-0.13%
2018/10/01	22	249.68	0	0.00	250.00	22	5,441	0.40%
2018/09/25	0	0.00	1	243.50	243.50	-1	5,627	-0.02%
2018/09/21	1	242.00	0	0.00	243.00	1	5,686	0.02%
2018/09/18	0	0.00	12	244.50	244.50	-12	5,730	-0.21%
2018/09/17	12	243.50	0	0.00	243.50	12	5,861	0.20%
2018/09/14	8	244.50	9	245.44	245.50	-1	5,883	-0.02%
2018/09/11	0	0.00	4	246.00	244.00	-4	5,927	-0.07%
2018/09/10	4	242.50	0	0.00	242.50	4	5,924	0.07%
2018/08/30	0	0.00	1	257.00	256.00	-1	5,884	-0.02%
2018/08/29	0	0.00	17	254.68	256.00	-17	5,905	-0.29%
2018/08/28	17	252.21	0	0.00	252.00	17	5,883	0.29%
2018/08/24	1	251.00	0	0.00	250.00	1	5,861	0.02%
2018/08/16	1	251.50	0	0.00	247.50	1	5,817	0.02%
2018/08/13	2	260.50	1	262.50	263.50	1	5,803	0.02%
2018/08/07	7	276.57	1	277.00	275.50	6	5,911	0.10%
2018/08/06	3	273.00	0	0.00	273.00	3	5,915	0.05%
2018/08/02	0	0.00	5	271.00	269.00	-5	6,040	-0.08%
2018/08/01	5	269.00	9	267.94	275.00	-4	5,966	-0.07%
2018/07/31	4	254.00	5	250.50	254.00	-1	5,781	-0.02%
2018/07/27	0	0.00	4	265.75	267.50	-4	5,670	-0.07%
2018/07/26	14	261.86	0	0.00	263.00	14	5,749	0.24%
2018/07/25	2	262.00	0	0.00	262.50	2	5,789	0.03%
2018/07/24	5	266.60	2	255.00	255.00	3	5,831	0.05%
2018/07/23	2	274.75	4	271.50	271.50	-2	5,656	-0.04%
2018/07/17	0	0.00	2	285.00	285.50	-2	5,905	-0.03%
2018/07/16	3	285.50	0	0.00	282.50	3	6,005	0.05%
2018/07/13	1	285.00	0	0.00	285.00	1	6,250	0.02%
2018/07/11	12	275.00	0	0.00	276.00	12	6,644	0.18%
2018/07/09	0	0.00	15	272.17	272.50	-15	6,708	-0.22%
2018/07/06	0	0.00	6	286.50	285.00	-6	6,683	-0.09%
2018/07/05	2	286.50	0	0.00	281.50	2	6,677	0.03%
2018/07/04	0	0.00	1	306.50	298.00	-1	6,589	-0.02%
2018/07/03	9	304.50	0	0.00	304.50	9	6,641	0.14%
2018/06/29	13	300.50	69	300.16	300.00	-56	6,663	-0.84%
2018/06/28	72	296.21	23	297.50	297.00	49	6,615	0.74%
2018/06/25	3	310.00	0	0.00	310.00	3	6,629	0.05%
2018/06/22	0	0.00	5	310.00	310.50	-5	6,787	-0.07%
2018/06/21	10	312.05	17	312.35	312.00	-7	6,932	-0.10%
2018/06/20	27	309.89	0	0.00	310.00	27	6,974	0.39%
2018/06/19	13	316.50	25	313.66	312.00	-12	6,973	-0.17%
2018/06/15	4	315.00	0	0.00	315.00	4	7,109	0.06%
2018/06/12	1	324.00	0	0.00	324.00	1	7,670	0.01%
2018/06/08	11	328.77	0	0.00	330.00	11	7,750	0.14%
2018/06/07	32	329.45	13	330.77	331.00	19	7,856	0.24%
2018/06/06	0	0.00	33	331.42	331.00	-33	8,004	-0.41%
2018/06/04	1	322.50	3	330.00	329.50	-2	8,154	-0.02%
2018/05/30	0	0.00	3	312.00	310.00	-3	8,197	-0.04%
2018/05/29	0	0.00	4	315.00	315.00	-4	8,296	-0.05%
2018/05/28	0	0.00	15	323.20	318.50	-15	8,412	-0.18%
2018/05/25	22	324.16	0	0.00	324.00	22	8,472	0.26%
2018/05/24	0	0.00	14	323.00	322.00	-14	8,449	-0.17%
2018/05/23	14	320.11	0	0.00	320.00	14	8,496	0.16%
2018/05/22	0	0.00	24	316.19	320.50	-24	8,492	-0.28%
2018/05/21	23	314.52	0	0.00	314.00	23	8,566	0.27%
2018/05/18	5	310.00	0	0.00	313.00	5	8,607	0.06%
2018/05/17	29	315.72	5	311.50	310.00	24	8,659	0.28%
2018/05/16	0	0.00	51	318.83	319.00	-51	8,591	-0.59%
2018/05/15	12	319.75	36	323.60	319.00	-24	8,657	-0.28%
2018/05/14	44	319.93	13	324.35	320.00	31	8,779	0.35%
2018/05/11	6	319.50	27	327.87	319.50	-21	8,782	-0.24%
2018/05/10	21	329.33	0	0.00	329.50	21	8,681	0.24%
2018/05/07	0	0.00	4	332.00	318.50	-4	8,894	-0.04%
2018/05/04	4	325.50	0	0.00	325.50	4	8,845	0.05%
2018/05/03	3	325.00	3	320.00	320.00	0	8,857	0.00%
2018/05/02	0	0.00	2	332.50	331.00	-2	8,786	-0.02%
2018/04/27	1	332.50	1	335.00	339.50	0	8,754	0.00%
2018/04/26	1	326.00	45	340.58	323.50	-44	8,708	-0.51%
2018/04/25	41	337.01	0	0.00	337.00	41	8,622	0.48%
2018/04/24	4	342.00	1	353.00	341.50	3	8,641	0.03%
2018/04/23	6	350.50	26	361.58	350.50	-20	8,560	-0.23%
2018/04/20	21	357.57	5	361.50	354.50	16	8,487	0.19%
2018/04/19	139	366.82	433	360.33	360.50	-294	8,406	-3.50%	大買/大賣/鉅額交易
2018/04/18	326	364.97	21	363.29	362.00	305	8,208	3.72%	大買/鉅額交易
2018/04/17	1	338.00	1	340.50	340.00	0	7,840	0.00%
2018/04/13	1	337.50	3	335.67	336.00	-2	7,811	-0.03%
2018/04/12	3	331.50	0	0.00	331.50	3	7,800	0.04%
2018/04/11	0	0.00	19	331.79	339.00	-19	7,785	-0.24%
2018/04/10	18	327.00	0	0.00	327.00	18	7,740	0.23%
2018/04/09	1	330.50	2	330.50	327.50	-1	7,800	-0.01%
2018/03/30	1	340.50	1	343.00	340.00	0	7,745	0.00%
2018/03/29	0	0.00	3	337.50	331.00	-3	7,677	-0.04%
2018/03/28	3	333.00	0	0.00	333.00	3	7,594	0.04%
2018/03/27	8	342.38	1	342.00	342.50	7	7,524	0.09%
2018/03/26	18	344.00	12	342.67	347.00	6	7,360	0.08%
2018/03/23	2	329.25	4	327.63	328.00	-2	7,205	-0.03%
2018/03/22	7	335.71	0	0.00	336.00	7	7,199	0.10%
2018/03/21	1	335.00	45	346.84	336.00	-44	7,191	-0.61%
2018/03/20	40	341.25	1	340.00	342.50	39	7,183	0.54%
2018/03/19	5	324.00	20	329.58	334.00	-15	6,988	-0.21%
2018/03/16	7	319.79	0	0.00	317.00	7	6,766	0.10%
2018/03/15	1	318.00	0	0.00	318.00	1	6,627	0.02%
2018/03/12	1	318.50	0	0.00	317.00	1	6,573	0.02%
2018/03/08	2	309.50	3	304.00	309.50	-1	6,591	-0.02%
2018/03/07	3	300.00	3	303.83	300.00	0	6,474	0.00%
2018/03/05	0	0.00	11	301.64	295.00	-11	6,484	-0.17%
2018/03/02	18	302.14	8	303.50	302.50	10	6,432	0.16%
2018/02/27	0	0.00	8	302.38	301.00	-8	6,282	-0.13%
2018/02/26	16	297.53	0	0.00	296.50	16	6,211	0.26%
2018/02/22	0	0.00	0	302.00	302.00	0	6,240	0.00%
2018/02/12	0	0.00	5	284.80	285.00	-5	6,153	-0.08%
2018/02/09	3	282.50	0	0.00	283.00	3	6,175	0.05%
2018/02/06	1	282.50	0	0.00	286.50	1	6,142	0.02%
2018/02/02	3	304.00	0	0.00	304.50	3	6,234	0.05%
2018/02/01	9	307.17	12	308.67	307.00	-3	6,236	-0.05%
2018/01/30	6	303.00	0	0.00	299.00	6	6,091	0.10%
2018/01/29	0	0.00	5	309.10	308.00	-5	6,198	-0.08%
2018/01/26	2	306.50	0	0.00	308.00	2	6,271	0.03%
2018/01/23	1	318.00	0	0.00	318.00	1	6,460	0.02%
2018/01/22	9	316.83	0	0.00	319.00	9	6,420	0.14%
2018/01/19	6	316.75	3	319.00	319.00	3	6,536	0.05%
2018/01/18	10	308.50	6	320.00	319.50	4	6,576	0.06%
2018/01/17	22	305.84	10	306.50	306.50	12	6,629	0.18%
2018/01/16	0	0.00	18	311.25	312.00	-18	6,604	-0.27%
2018/01/15	2	312.50	0	0.00	313.00	2	6,650	0.03%
2018/01/11	0	0.00	1	303.00	306.00	-1	6,746	-0.01%
2018/01/10	0	0.00	11	303.82	309.50	-11	6,822	-0.16%
2018/01/09	43	301.03	34	303.00	304.00	9	6,854	0.13%
2018/01/08	1	298.00	6	299.75	298.00	-5	7,070	-0.07%
2018/01/05	10	304.30	0	0.00	300.00	10	7,418	0.13%
2018/01/03	0	0.00	1	301.00	300.50	-1	7,797	-0.01%
2018/01/02	1	291.50	0	0.00	291.50	1	7,843	0.01%