玉晶光 (3406)-統一-高雄券商分點個股進出

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
460.0
漲跌
▲22.5
漲幅
+5.14%
成交量
2,938張
產業
上市光電類股
1031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

玉晶光 (3406)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	1	457.00	5	456.90	460.00	-4	2,173	-0.18%
2024/05/02	1	439.50	0	0.00	437.50	1	2,155	0.05%
2024/04/30	3	440.00	3	438.17	441.00	0	2,200	0.00%
2024/04/29	2	437.00	2	438.75	435.00	0	2,240	0.00%
2024/04/26	3	431.67	0	0.00	424.50	3	2,251	0.13%
2024/04/25	0	435.50	0	0.00	427.50	0	2,251	0.00%
2024/04/24	0.1	429.57	0	0.00	433.50	0.1	2,248	0.00%
2024/04/22	1	421.00	5	421.00	415.00	-4	2,293	-0.17%
2024/04/19	9	431.22	9.5	425.42	424.00	-0.5	2,292	-0.02%
2024/04/18	3	443.33	4	444.88	442.00	-1	2,298	-0.04%
2024/04/17	5	448.80	1	448.07	447.50	4	2,302	0.17%
2024/04/15	0	463.33	0	0.00	458.50	0	2,307	0.00%
2024/04/12	0	0.00	3	480.00	472.00	-3	2,314	-0.13%
2024/04/10	0.1	480.00	1	479.50	479.00	-0.9	2,341	-0.04%
2024/04/09	1	476.50	1	488.25	477.00	0	2,356	0.00%
2024/04/08	4	473.25	1	471.00	468.50	3	2,340	0.13%
2024/04/03	2.1	480.84	0	0.00	474.00	2.1	2,345	0.09%
2024/04/02	2	487.00	0	0.00	484.50	2	2,324	0.09%
2024/03/29	0	0.00	4	492.00	496.00	-4	2,294	-0.17%
2024/03/28	10	503.00	11	512.45	509.00	-1	2,262	-0.04%
2024/03/27	2.7	505.38	0	0.00	505.00	2.7	2,234	0.12%
2024/03/26	1	503.00	27	519.41	499.00	-26	2,166	-1.20%
2024/03/25	5.1	495.60	22	489.37	493.00	-16.9	2,049	-0.82%
2024/03/22	3	473.00	23	475.33	482.50	-20	2,013	-0.99%
2024/03/21	2	469.24	23	472.39	476.00	-21	1,981	-1.06%
2024/03/20	24.2	442.62	38	454.12	462.50	-13.8	1,906	-0.72%
2024/03/19	6	420.83	6	422.67	423.00	0	1,900	0.00%
2024/03/18	3	424.00	1	424.50	428.00	2	1,948	0.10%
2024/03/15	4	421.50	6	418.50	417.50	-2	1,956	-0.10%
2024/03/14	6	412.67	12.1	417.66	418.50	-6.1	1,927	-0.32%
2024/03/13	7	402.57	6	398.50	398.50	1	1,859	0.05%
2024/03/12	7	408.43	6	408.33	408.50	1	1,846	0.05%
2024/03/11	1	398.50	0	0.00	398.00	1	1,843	0.05%
2024/03/08	0.1	400.00	0	0.00	400.00	0.1	1,856	0.01%
2024/03/07	2	402.50	0	0.00	401.50	2	1,835	0.11%
2024/03/06	2	410.00	0.4	412.00	409.50	1.6	1,837	0.09%
2024/03/05	6	412.33	0	0.00	412.00	6	1,847	0.32%
2024/03/04	0	0.00	1	424.50	420.50	-1	1,858	-0.05%
2024/02/27	2	425.50	1	427.00	427.00	1	1,906	0.05%
2024/02/23	0	0.00	1	409.50	409.50	-1	1,926	-0.05%
2024/02/20	1	423.00	0	0.00	411.00	1	1,988	0.05%
2024/02/19	0	0.00	1.2	410.37	420.00	-1.2	1,947	-0.06%
2024/02/16	0	0.00	10	409.90	409.00	-10	1,924	-0.52%
2024/02/15	0	0.00	6.1	404.17	407.00	-6.1	1,964	-0.31%
2024/02/05	0.1	393.00	0	0.00	392.50	0.1	1,947	0.01%
2024/02/01	2	393.50	0	0.00	395.00	2	1,941	0.10%
2024/01/29	2.1	400.55	0	0.00	401.00	2.1	1,988	0.11%
2024/01/25	0	0.00	0.1	407.00	402.00	-0.1	2,006	0.00%
2024/01/24	18.2	415.91	5.1	407.52	406.50	13.1	1,988	0.66%
2024/01/23	0	0.00	3.1	421.82	423.00	-3.1	1,957	-0.16%
2024/01/22	0	0.00	5	411.00	414.00	-5	1,903	-0.26%
2024/01/19	0	0.00	1	408.00	403.50	-1	1,878	-0.05%
2024/01/17	0.1	400.50	4	401.00	398.50	-4	1,874	-0.21%
2024/01/16	3	393.67	0	0.00	401.00	3	1,845	0.16%
2024/01/12	0.1	399.00	0	0.00	397.00	0.1	1,819	0.01%
2024/01/09	4	390.00	0	0.00	390.00	4	1,817	0.22%
2024/01/08	2	400.50	0	0.00	396.00	2	1,796	0.11%
2024/01/05	2.1	403.64	0.2	411.26	401.50	1.9	1,794	0.11%
2023/12/25	1	413.50	0	0.00	407.50	1	1,753	0.06%
2023/12/19	2	414.00	0	0.00	412.50	2	1,744	0.11%
2023/12/18	1	421.50	0	0.00	421.50	1	1,749	0.06%
2023/12/15	1.2	427.33	0	0.00	428.00	1.2	1,753	0.07%
2023/12/14	2	431.25	3	430.00	428.00	-1	1,762	-0.06%
2023/12/13	1	413.00	2	414.00	415.00	-1	1,682	-0.06%
2023/12/12	0	403.00	4.2	402.08	403.00	-4.2	1,617	-0.26%
2023/12/11	1	397.00	0	398.50	395.00	1	1,603	0.06%
2023/12/08	4	397.50	4	397.25	395.00	0	1,616	0.00%
2023/12/07	7	396.29	7	395.79	393.50	0	1,621	0.00%
2023/12/06	0	395.00	0	0.00	393.00	0	1,630	0.00%
2023/12/05	0	396.00	0	0.00	397.00	0	1,660	0.00%
2023/12/04	0	393.00	0	0.00	391.00	0	1,652	0.00%
2023/12/01	4	394.50	0	0.00	394.50	4	1,663	0.24%
2023/11/30	0	0.00	2	401.50	400.00	-2	1,664	-0.12%
2023/11/28	0.1	404.00	0.5	404.50	403.00	-0.5	1,630	-0.03%
2023/11/27	0	0.00	0.1	409.50	401.50	-0.1	1,604	0.00%
2023/11/24	1	401.00	1	403.00	401.50	0	1,579	0.00%
2023/11/23	2	399.00	6.1	399.57	400.00	-4.1	1,582	-0.26%
2023/11/22	7.1	386.55	0	0.00	394.00	7.1	1,519	0.47%
2023/11/21	0	396.00	10	398.95	396.50	-10	1,473	-0.68%
2023/11/20	0	392.00	0.3	393.82	396.50	-0.3	1,436	-0.02%
2023/11/17	0	386.50	0	0.00	387.50	0	1,404	0.00%
2023/11/15	10	384.50	0	0.00	382.50	10	1,401	0.71%
2023/11/14	8.2	383.02	0	0.00	383.50	8.2	1,388	0.59%
2023/11/13	0	390.00	0	0.00	392.00	0	1,353	0.00%
2023/11/10	1	385.00	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	8.2	389.50	390.00	-8.2	1,360	-0.60%
2023/11/08	8.2	374.93	0	0.00	384.00	8.2	1,376	0.60%
2023/11/02	0	0.00	1	391.50	391.00	-1	1,371	-0.07%
2023/10/31	2	384.00	7.1	385.07	380.50	-5.1	1,423	-0.36%
2023/10/30	4	378.00	0	0.00	377.00	4	1,450	0.28%
2023/10/26	2	378.50	0	0.00	377.00	2	1,497	0.13%
2023/10/23	0	0.00	1	380.00	380.00	-1	1,517	-0.07%
2023/10/19	0	0.00	4	383.50	383.50	-4	1,544	-0.26%
2023/10/18	2	375.50	0	0.00	375.50	2	1,546	0.13%
2023/10/17	2	379.50	0	0.00	379.50	2	1,557	0.13%
2023/10/13	0.3	392.50	0	0.00	389.00	0.3	1,579	0.02%
2023/10/12	0	0.00	2	391.46	395.00	-2	1,585	-0.13%
2023/10/11	0	0.00	1	385.50	385.50	-1	1,611	-0.06%
2023/10/06	0	387.50	0	0.00	386.00	0	1,618	0.00%
2023/10/05	0	0.00	10.1	383.15	385.00	-10.1	1,644	-0.61%
2023/10/04	0.1	368.50	0	0.00	376.00	0.1	1,682	0.00%
2023/10/03	0	0.00	0	374.00	372.50	0	1,789	0.00%
2023/10/02	1	373.50	5	374.80	374.00	-4	1,869	-0.22%
2023/09/28	1.1	369.88	1	368.00	368.00	0.1	1,979	0.00%
2023/09/27	2.1	369.03	0	0.00	369.50	2.1	2,004	0.10%
2023/09/26	2.1	376.52	0	0.00	375.00	2.1	2,019	0.10%
2023/09/25	2	380.00	4	382.25	382.00	-2	2,033	-0.10%
2023/09/21	8	371.06	2	367.50	367.50	6	2,002	0.30%
2023/09/20	1	379.50	0	0.00	379.50	1	1,975	0.05%
2023/09/19	2.1	386.74	0	401.00	386.50	2.1	1,967	0.10%
2023/09/18	2	401.50	5.1	398.13	394.50	-3.1	1,956	-0.16%
2023/09/15	2	385.50	0	0.00	388.50	2	1,904	0.10%
2023/09/14	0.1	384.02	0.2	388.00	391.50	-0.1	1,901	-0.01%
2023/09/13	2	378.53	0	0.00	379.00	2	1,892	0.11%
2023/09/12	0	0.00	8	386.50	388.00	-8	1,897	-0.42%
2023/09/08	1	393.99	0	0.00	390.00	1	1,919	0.05%
2023/09/07	3.2	392.27	0	0.00	391.00	3.2	1,899	0.17%
2023/09/06	0	0.00	1.2	399.30	399.50	-1.2	1,905	-0.06%
2023/09/05	0	396.00	0	0.00	397.00	0	1,946	0.00%
2023/09/04	1	391.00	0	0.00	390.50	1	1,942	0.05%
2023/08/23	1	376.00	2	376.00	376.00	-1	2,420	-0.04%
2023/08/21	1	375.50	0	0.00	376.00	1	2,435	0.04%
2023/08/18	1	370.00	2	369.50	371.00	-1	2,436	-0.04%
2023/08/17	2	354.75	1	374.00	373.00	1	2,426	0.04%
2023/08/15	0	0.00	1	365.50	363.50	-1	2,455	-0.04%
2023/08/14	1	366.00	1	365.50	365.50	0	2,485	0.00%
2023/08/11	1	386.50	0	0.00	385.00	1	2,482	0.04%
2023/08/10	0	0.00	1	388.50	384.50	-1	2,540	-0.04%
2023/08/09	2	396.00	2	395.75	395.50	0	2,530	0.00%
2023/08/08	2	392.50	3	394.00	389.00	-1	2,519	-0.04%
2023/08/07	1.1	382.10	2	383.50	383.00	-0.9	2,489	-0.04%
2023/08/04	4.2	390.13	0	0.00	390.00	4.2	2,466	0.17%
2023/08/02	0	0.00	0	407.00	406.50	0	2,430	0.00%
2023/08/01	2	399.00	4	401.88	402.00	-2	2,387	-0.08%
2023/07/31	1	397.50	0	0.00	392.50	1	2,352	0.04%
2023/07/27	0	0.00	1	392.50	390.50	-1	2,354	-0.04%
2023/07/26	0	395.50	0	0.00	395.00	0	2,348	0.00%
2023/07/25	0	398.50	2	396.50	395.50	-2	2,339	-0.09%
2023/07/24	0	0.00	3	395.50	392.50	-3	2,342	-0.13%
2023/07/21	4.1	389.38	2	391.00	391.50	2.1	2,337	0.09%
2023/07/20	3	396.33	0	0.00	397.00	3	2,339	0.13%
2023/07/19	3.1	404.35	6	403.75	403.00	-2.9	2,321	-0.12%
2023/07/18	1	398.00	0	0.00	397.00	1	2,320	0.04%
2023/07/14	5	402.40	0	0.00	403.00	5	2,300	0.22%
2023/07/13	0	0.00	10	423.00	414.00	-10	2,248	-0.44%
2023/07/11	1	416.00	1	425.93	426.00	0	2,216	0.00%
2023/07/10	44	424.69	46	423.66	420.50	-2	2,188	-0.09%
2023/07/07	17	418.85	15	415.27	415.00	2	2,097	0.10%
2023/07/06	21	421.10	2	418.25	406.50	19	2,017	0.94%
2023/07/05	11	404.23	1	411.50	403.00	10	1,904	0.53%
2023/06/28	1	397.00	0	0.00	395.50	1	1,902	0.05%
2023/06/27	0	0.00	2	399.50	394.50	-2	1,916	-0.10%
2023/06/26	1	403.00	0	0.00	399.50	1	1,925	0.05%
2023/06/21	0.1	391.50	0	0.00	389.50	0.1	1,964	0.00%
2023/06/20	0	398.50	0	0.00	394.50	0	1,976	0.00%
2023/06/19	0	0.00	1	398.00	398.50	-1	1,988	-0.05%
2023/06/14	0	402.50	0	403.50	401.00	0	1,967	0.00%
2023/06/12	1	401.50	2	398.75	398.50	-1	1,987	-0.05%
2023/06/09	3	396.17	4	397.75	399.00	-1	1,979	-0.05%
2023/06/08	0	0.00	4	390.88	387.50	-4	1,948	-0.21%
2023/06/07	0	393.00	1	390.50	389.50	-1	1,958	-0.05%
2023/06/06	11	394.93	0	0.00	388.00	11	1,946	0.57%
2023/06/05	8	417.19	12.1	420.46	421.50	-4.1	1,844	-0.22%
2023/06/02	5	403.70	2	401.76	400.50	3	1,810	0.17%
2023/06/01	4	414.38	3	414.33	406.00	1	1,913	0.05%
2023/05/31	1	410.00	0	0.00	408.00	1	1,902	0.05%
2023/05/30	2	403.75	9	408.94	408.50	-7	1,888	-0.37%
2023/05/29	3	400.33	8	400.56	400.00	-5	1,833	-0.27%
2023/05/26	2	390.50	0	0.00	389.00	2	1,804	0.11%
2023/05/24	0	0.00	1	393.50	393.50	-1	1,845	-0.05%
2023/05/23	0	0.00	2	393.49	393.50	-2	1,897	-0.11%
2023/05/22	3	385.83	1	389.00	390.00	2	1,895	0.11%
2023/05/19	4	391.01	0	0.00	390.00	4	1,890	0.21%
2023/05/18	0	400.00	1	400.00	399.50	-1	1,861	-0.05%
2023/05/16	0	396.00	2	396.50	394.00	-2	1,903	-0.11%
2023/05/15	0	0.00	2	381.50	384.50	-2	1,848	-0.11%
2023/05/12	1	377.00	1	378.50	381.00	0	1,856	0.00%
2023/05/05	0	0.00	1	382.00	381.50	-1	1,897	-0.05%
2023/05/03	2	379.00	1	380.00	379.50	1	1,944	0.05%
2023/05/02	0	378.50	0	0.00	378.00	0	1,956	0.00%
2023/04/28	1	374.00	0	0.00	370.50	1	1,973	0.05%
2023/04/25	2	360.50	1	357.00	356.00	1	2,046	0.05%
2023/04/20	0	385.00	2	386.50	382.00	-2	2,080	-0.10%
2023/04/18	0	394.50	2	392.00	390.00	-2	2,174	-0.09%
2023/04/17	0	0.00	0	394.00	393.00	0	2,183	0.00%
2023/04/14	0	0.00	1	389.50	389.00	-1	2,211	-0.05%
2023/04/13	1	394.00	0	0.00	390.00	1	2,213	0.05%
2023/04/12	2	388.00	0	0.00	392.50	2	2,204	0.09%
2023/04/10	0	384.00	0	0.00	381.50	0	2,251	0.00%
2023/03/31	0	386.50	1	385.50	385.50	-1	2,234	-0.04%
2023/03/30	1	390.00	0	0.00	394.00	1	2,210	0.05%
2023/03/29	0	0.00	1	388.50	391.00	-1	2,226	-0.04%
2023/03/28	0	386.00	1	383.63	385.00	-1	2,255	-0.04%
2023/03/27	2	390.50	0	0.00	388.00	2	2,311	0.09%
2023/03/24	4	404.85	2	398.25	395.00	2	2,310	0.09%
2023/03/23	0	0.00	1	402.00	403.00	-1	2,254	-0.04%
2023/03/21	1	397.00	0	0.00	395.50	1	2,256	0.04%
2023/03/16	0	0.00	0	384.00	383.00	0	2,315	0.00%
2023/03/10	3	391.17	1	392.00	389.00	2	2,342	0.09%
2023/03/08	2	406.50	0	0.00	403.50	2	2,406	0.08%
2023/03/07	0	0.00	1.1	429.52	416.00	-1.1	2,376	-0.04%
2023/03/06	1	425.50	3.1	423.25	420.50	-2.1	2,325	-0.09%
2023/02/24	0	0.00	1	394.00	389.00	-1	2,430	-0.04%
2023/02/23	13	397.42	14	393.79	393.00	-1	2,465	-0.04%
2023/02/21	5	397.60	2	395.25	394.50	3	2,647	0.11%
2023/02/17	9	390.00	7	387.21	387.50	2	2,797	0.07%
2023/02/16	20	389.50	21	391.55	391.50	-1	2,863	-0.03%
2023/02/15	2	389.00	2	392.00	392.00	0	2,959	0.00%
2023/02/14	15	386.83	15	385.33	388.00	0	2,976	0.00%
2023/02/13	0	0.00	2	370.50	370.50	-2	2,951	-0.07%
2023/02/01	20	366.75	0.1	371.00	374.00	20	3,330	0.60%
2023/01/31	10	365.50	0.1	363.06	365.50	9.9	3,341	0.30%
2023/01/30	1	358.00	0	0.00	360.00	1	3,372	0.03%
2023/01/17	0	0.00	0.1	347.00	345.00	-0.1	3,373	0.00%
2023/01/16	1	342.00	1	347.50	348.50	0	3,383	0.00%
2023/01/13	2.1	340.97	0	0.00	342.50	2.1	3,417	0.06%
2023/01/12	1	357.00	1	350.50	349.50	0	3,416	0.00%
2023/01/11	0.2	360.00	0	0.00	354.50	0.2	3,453	0.00%
2023/01/06	2	346.78	0	0.00	350.50	2	3,579	0.06%
2023/01/05	1	363.00	1	365.00	364.50	0	3,575	0.00%
2023/01/04	0.1	358.59	0	0.00	360.00	0.1	3,612	0.00%
2022/12/30	10	341.50	10	335.50	335.50	0	3,666	0.00%
2022/12/29	0	0.00	1	339.00	343.50	-1	3,710	-0.03%
2022/12/28	0	350.00	10	350.50	346.00	-10	3,750	-0.27%
2022/12/26	1	365.00	1	363.00	363.50	0	3,826	0.00%
2022/12/22	5	368.80	5	367.20	366.50	0	4,089	0.00%
2022/12/20	17	373.06	17	367.00	367.00	0	4,226	0.00%
2022/12/19	8	376.00	8	364.88	376.00	0	4,268	0.00%
2022/12/15	0	0.00	1	383.00	384.50	-1	4,252	-0.02%
2022/12/14	1	380.50	1	380.50	383.50	0	4,272	0.00%
2022/12/08	0	0.00	1	375.00	375.00	-1	4,302	-0.02%
2022/12/07	2	385.50	3	390.00	383.00	-1	4,320	-0.02%
2022/12/06	2	400.25	1	399.50	394.50	1	4,334	0.02%
2022/12/05	0	0.00	1.1	402.19	402.00	-1.1	4,359	-0.02%
2022/12/02	1	400.50	1	402.00	403.50	0	4,529	0.00%
2022/11/30	45	396.67	41	393.83	393.50	4	4,754	0.08%
2022/11/29	2	392.00	0	0.00	394.50	2	4,806	0.04%
2022/11/28	20	397.00	20	394.08	395.50	0	4,914	0.00%
2022/11/25	1	396.00	0	0.00	391.50	1	5,037	0.02%
2022/11/24	3	399.67	2	401.00	400.50	1	5,143	0.02%
2022/11/23	71	404.67	66	400.94	398.50	5	5,217	0.10%
2022/11/22	16	389.53	15	393.50	395.00	1	5,094	0.02%
2022/11/21	0	0.00	1	391.50	388.00	-1	5,134	-0.02%
2022/11/18	2	387.50	0	0.00	387.00	2	5,114	0.04%
2022/11/17	2	393.00	2	388.25	392.50	0	5,053	0.00%
2022/11/16	24	369.73	23	370.54	371.00	1	4,898	0.02%
2022/11/15	20	362.25	21.2	368.54	370.50	-1.2	4,830	-0.02%
2022/11/14	10	352.25	10	353.00	353.00	0	4,741	0.00%
2022/11/11	3	338.83	0	0.00	341.00	3	4,703	0.06%
2022/11/09	1	325.50	0	0.00	327.50	1	4,641	0.02%
2022/11/04	0	318.00	1	313.00	322.50	-1	4,780	-0.02%
2022/11/03	0	0.00	1	309.00	310.50	-1	4,830	-0.02%
2022/11/02	0	0.00	2	307.50	307.00	-2	4,823	-0.04%
2022/10/28	4	284.75	3	283.67	284.00	1	4,819	0.02%
2022/10/27	1	292.00	1	295.00	299.00	0	4,754	0.00%
2022/10/26	0	0.00	0.1	292.50	288.00	-0.1	4,755	0.00%
2022/10/20	2	299.50	0	0.00	301.00	2	4,859	0.04%
2022/10/19	1	316.50	0	0.00	311.00	1	4,832	0.02%
2022/10/18	1	316.50	1	316.00	316.00	0	4,816	0.00%
2022/10/17	0	310.50	0	0.00	316.50	0	4,800	0.00%
2022/10/13	1.1	342.07	5	324.50	324.50	-3.9	4,763	-0.08%
2022/10/12	1	345.00	1	350.00	343.00	0	4,748	0.00%
2022/10/11	0	341.00	0	0.00	343.00	0	4,774	0.00%
2022/10/07	2	370.00	0	0.00	363.00	2	4,848	0.04%
2022/10/05	1	358.00	0	0.00	363.00	1	4,806	0.02%
2022/10/04	0.1	350.91	0	0.00	352.50	0.1	4,766	0.00%
2022/10/03	7	337.21	7	337.57	334.00	0	4,749	0.00%
2022/09/30	8	325.31	8	324.94	345.50	0	4,790	0.00%
2022/09/29	20	350.78	20	349.10	347.00	0	4,738	0.00%
2022/09/28	1	372.25	0	0.00	360.00	1	4,660	0.02%
2022/09/23	0	0.00	1	430.00	425.50	-1	4,521	-0.02%
2022/09/21	0	0.00	1	425.50	425.00	-1	4,488	-0.02%
2022/09/19	1	418.00	1	417.50	414.50	0	4,464	0.00%
2022/09/16	2	430.00	2	426.50	425.00	0	4,449	0.00%
2022/09/15	1	430.50	4	434.75	429.00	-3	4,463	-0.07%
2022/09/14	2	420.00	2	425.00	425.00	0	4,477	0.00%
2022/09/13	7	434.64	7	434.50	430.50	0	4,437	0.00%
2022/09/12	2	444.00	3	447.33	439.00	-1	4,397	-0.02%
2022/09/08	18	444.89	64	459.88	439.00	-46	4,366	-1.05%
2022/09/07	24	452.29	23	451.11	451.50	1	4,188	0.02%
2022/09/06	103	457.03	54	443.97	442.00	49	4,099	1.20%	大買/
2022/09/05	3	435.33	4	438.63	440.00	-1	3,934	-0.03%
2022/09/02	6	451.75	7.1	452.79	451.00	-1.1	3,830	-0.03%
2022/09/01	14	449.79	11	450.41	440.50	3	3,708	0.08%
2022/08/31	10	443.40	10	445.10	449.00	0	3,572	0.00%
2022/08/30	15	432.60	15	434.40	434.50	0	3,433	0.00%
2022/08/29	0.1	413.00	0	0.00	410.00	0.1	3,315	0.00%
2022/08/24	1	407.50	1	403.00	403.00	0	3,243	0.00%
2022/08/23	0	0.00	1	406.00	407.50	-1	3,270	-0.03%
2022/08/22	2	407.50	1	406.00	406.00	1	3,281	0.03%
2022/08/19	3	419.00	3	420.50	415.50	0	3,282	0.00%
2022/08/17	2	411.50	2	415.75	414.50	0	3,237	0.00%
2022/08/15	3	431.17	2	439.25	423.00	1	3,131	0.03%
2022/08/12	1	421.50	4	422.00	420.00	-3	3,020	-0.10%
2022/08/11	9	426.06	8	426.25	427.00	1	2,985	0.03%
2022/08/10	0	0.00	1	405.50	414.00	-1	2,884	-0.03%
2022/08/09	0	387.50	0	0.00	391.00	0	2,791	0.00%
2022/08/08	4	393.38	0	0.00	391.00	4	2,779	0.14%
2022/08/05	1	382.50	3	394.83	397.00	-2	2,725	-0.07%
2022/08/03	0	0.00	2	388.25	378.00	-2	2,660	-0.08%
2022/08/02	4	382.38	0	0.00	385.50	4	2,640	0.15%
2022/07/28	2	385.05	4	391.50	389.50	-2	2,563	-0.08%
2022/07/26	1	410.00	0	412.00	406.50	1	2,408	0.04%
2022/07/25	1	424.00	2	422.25	418.00	-1	2,403	-0.04%
2022/07/22	3	422.50	1	418.00	412.50	2	2,385	0.08%
2022/07/21	3	426.00	2	433.00	434.50	1	2,349	0.04%
2022/07/20	5	438.90	2	430.00	429.00	3	2,299	0.13%
2022/07/18	0	0.00	33	450.00	450.50	-33	2,207	-1.49%
2022/07/15	113	440.37	81	436.35	446.00	32	2,127	1.50%	大買/
2022/07/14	21	409.69	21	417.90	420.00	0	2,000	0.00%
2022/07/13	1	410.50	1	415.50	407.00	0	1,953	0.00%
2022/07/12	2	396.00	3	400.83	403.00	-1	1,911	-0.05%
2022/07/11	4	396.25	4	403.00	402.00	0	1,893	0.00%
2022/07/08	0	0.00	84	410.42	408.00	-84	1,853	-4.53%
2022/07/07	132	396.07	52	398.52	400.00	80	1,756	4.55%	大買/
2022/07/06	0	0.00	1	371.50	370.00	-1	1,676	-0.06%
2022/07/05	3	360.33	5	363.80	368.00	-2	1,628	-0.12%
2022/07/04	1	341.00	0	0.00	345.00	1	1,595	0.06%
2022/07/01	0	0.00	1	361.50	342.50	-1	1,590	-0.06%
2022/06/29	0	0.00	1	363.00	363.00	-1	1,553	-0.06%
2022/06/27	1	363.00	3	361.17	362.50	-2	1,559	-0.13%
2022/06/24	3	354.50	3	355.33	350.50	0	1,559	0.00%
2022/06/23	6	349.33	5	355.90	346.00	1	1,553	0.06%
2022/06/22	5	362.60	0	0.00	356.50	5	1,513	0.33%
2022/06/20	1	391.00	0.3	383.50	378.00	0.7	1,456	0.05%
2022/06/17	3	399.67	0	0.00	391.00	3	1,446	0.21%
2022/06/16	2	404.50	0	0.00	401.50	2	1,430	0.14%
2022/06/07	2	420.00	0	420.00	418.00	2	1,396	0.14%
2022/06/06	39	430.00	42	432.50	422.00	-3	1,385	-0.22%
2022/06/01	1	408.50	0	0.00	413.00	1	1,382	0.07%
2022/05/31	2.3	415.43	5	408.00	415.50	-2.7	1,361	-0.20%
2022/05/27	3	375.50	4	376.25	382.50	-1	1,301	-0.08%
2022/05/26	4	369.25	5	371.30	369.50	-1	1,288	-0.08%
2022/05/25	2	369.75	2	361.75	370.50	0	1,288	0.00%
2022/05/24	3	356.67	0	0.00	355.00	3	1,293	0.23%
2022/05/23	1	360.50	0	0.00	362.50	1	1,299	0.08%
2022/05/20	0	0.00	4	364.63	360.50	-4	1,312	-0.30%
2022/05/18	0	0.00	2	357.75	356.50	-2	1,296	-0.15%
2022/05/16	4	355.63	0	0.00	335.50	4	1,286	0.31%
2022/05/13	2	353.00	0	0.00	348.00	2	1,277	0.16%
2022/05/12	0	0.00	4	354.75	351.00	-4	1,279	-0.31%
2022/05/10	6	346.89	2	348.00	353.00	4	1,281	0.31%
2022/05/09	0	348.00	3	346.33	345.50	-3	1,268	-0.23%
2022/05/06	2	365.51	1	367.50	364.00	1	1,246	0.08%
2022/05/04	0	0.00	2	384.00	382.50	-2	1,241	-0.16%
2022/05/03	2	379.75	0	0.00	383.50	2	1,292	0.15%
2022/04/29	0	387.00	0	0.00	379.00	0	1,324	0.00%
2022/04/28	6	388.42	0	0.00	384.00	6	1,326	0.45%
2022/04/27	2	381.00	2	390.50	393.50	0	1,333	0.00%
2022/04/26	0	0.00	2	387.75	393.50	-2	1,341	-0.15%
2022/04/25	2	383.75	3	382.67	384.00	-1	1,386	-0.07%
2022/04/22	0	403.00	0	0.00	401.00	0	1,405	0.00%
2022/04/20	0	0.00	1	416.50	417.00	-1	1,490	-0.07%
2022/04/19	0	0.00	1	419.50	419.50	-1	1,515	-0.07%
2022/04/18	0	419.00	0	0.00	413.50	0	1,544	0.00%
2022/04/15	1	432.49	0	0.00	418.00	1	1,573	0.06%
2022/04/12	0	0.00	1	442.50	439.50	-1	1,889	-0.05%
2022/04/07	1	447.00	1	453.50	437.00	0	1,970	0.00%
2022/04/06	2	444.50	0	0.00	450.00	2	1,978	0.10%
2022/04/01	0	0.00	1	448.00	450.00	-1	1,974	-0.05%
2022/03/30	1	444.50	2	454.50	461.50	-1	1,979	-0.05%
2022/03/29	0	422.00	0	0.00	430.50	0	1,956	0.00%
2022/03/28	1	423.50	0	0.00	424.50	1	1,994	0.05%
2022/03/24	1	434.50	0	0.00	447.50	1	2,061	0.05%
2022/03/23	0	0.00	2	441.25	443.50	-2	2,078	-0.10%
2022/03/22	1	433.00	0	0.00	432.50	1	2,080	0.05%
2022/03/21	0	0.00	1	442.00	438.50	-1	2,089	-0.05%
2022/03/18	0	0.00	1	432.50	432.00	-1	2,117	-0.05%
2022/03/17	1	437.00	0	0.00	435.50	1	2,147	0.05%
2022/03/15	0	410.50	0	0.00	406.50	0	2,229	0.00%
2022/03/08	2	424.75	0	0.00	416.00	2	2,454	0.08%
2022/03/07	1	420.53	1	434.00	431.00	0	2,497	0.00%
2022/03/04	0	449.00	0	0.00	442.50	0	2,601	0.00%
2022/03/03	0	457.00	0	0.00	455.00	0	2,700	0.00%
2022/03/02	1	454.99	1	456.50	459.00	0	2,770	0.00%
2022/02/25	1	447.50	2	446.50	455.00	-1	2,852	-0.04%
2022/02/24	4	446.63	4	449.50	438.50	0	2,928	0.00%
2022/02/23	2	456.52	2	460.25	458.00	0	3,056	0.00%
2022/02/22	3	462.16	2	463.50	460.50	1	3,168	0.03%
2022/02/21	2	475.50	1	477.00	477.00	1	3,262	0.03%
2022/02/16	4	495.50	4	492.63	492.00	0	3,387	0.00%
2022/02/15	2	484.00	2	489.00	486.50	0	3,485	0.00%
2022/02/09	0	0.00	1	494.50	494.00	-1	3,514	-0.03%
2022/02/08	0	0.00	1	478.00	485.00	-1	3,530	-0.03%
2022/02/07	2	471.50	2	474.00	475.00	0	3,553	0.00%
2022/01/26	3	473.33	2	477.50	470.00	1	3,567	0.03%
2022/01/25	0	474.00	0	0.00	473.50	0	3,635	0.00%
2022/01/24	1	464.00	3	479.50	488.50	-2	3,613	-0.06%
2022/01/21	3	472.00	2	476.25	467.00	1	3,609	0.03%
2022/01/20	12	482.75	0	0.00	484.50	12	3,627	0.33%
2022/01/19	1.3	486.30	1	487.00	487.00	0.3	3,697	0.01%
2022/01/18	1	490.48	2	487.25	487.00	-1	3,766	-0.03%
2022/01/17	1	492.00	0	0.00	496.00	1	3,733	0.03%
2022/01/14	21	504.05	0	0.00	500.00	21	3,714	0.57%
2022/01/12	1	534.00	1	530.00	540.00	0	3,662	0.00%
2022/01/11	3	551.00	3	552.00	549.00	0	3,663	0.00%
2022/01/10	31	533.00	32	542.84	560.00	-1	3,648	-0.03%
2022/01/07	3	549.33	2	552.50	542.00	1	3,628	0.03%
2022/01/06	91	574.35	93.2	578.83	584.00	-2.2	3,520	-0.06%
2022/01/05	3	565.67	5.1	565.12	572.00	-2.1	3,458	-0.06%
2022/01/04	1	558.00	13	556.23	559.00	-12	3,404	-0.35%
2022/01/03	0	0.00	11	547.73	548.00	-11	3,414	-0.32%
2021/12/29	11	528.45	0	0.00	524.00	11	3,440	0.32%
2021/12/24	0	0.00	1	548.00	545.00	-1	3,558	-0.03%
2021/12/23	1	549.00	3	548.33	544.00	-2	3,564	-0.06%
2021/12/22	1	560.00	0	0.00	544.00	1	3,621	0.03%
2021/12/21	3	538.67	14	547.64	556.00	-11	3,610	-0.30%
2021/12/20	1	536.00	2	530.50	531.00	-1	3,553	-0.03%
2021/12/17	3	530.33	0	0.00	529.00	3	3,565	0.08%
2021/12/16	2	543.00	3	540.67	537.00	-1	3,563	-0.03%
2021/12/15	1	534.00	1	539.00	536.00	0	3,596	0.00%
2021/12/14	14	531.29	4	532.50	532.00	10	3,609	0.28%
2021/12/13	40	555.00	41	551.24	551.00	-1	3,634	-0.03%
2021/12/10	1	554.00	3	547.33	545.00	-2	3,659	-0.05%
2021/12/09	5	553.00	24	551.29	557.00	-19	3,635	-0.52%
2021/12/08	5	533.20	3	527.33	539.00	2	3,561	0.06%
2021/12/07	1	514.00	1.1	519.64	520.00	-0.1	3,513	0.00%
2021/12/06	53	509.91	52	505.48	511.00	1	3,505	0.03%
2021/12/03	2	516.00	4	525.75	512.00	-2	3,538	-0.06%
2021/12/02	13	530.15	2	528.00	517.00	11	3,544	0.31%
2021/12/01	1	543.00	4	553.25	557.00	-3	3,534	-0.08%
2021/11/30	6	553.00	14	552.21	548.00	-8	3,521	-0.23%
2021/11/29	1	522.00	5	520.90	536.00	-4	3,468	-0.12%
2021/11/26	3	510.00	2.1	526.32	501.00	0.9	3,450	0.03%
2021/11/25	3	524.33	4	522.48	520.00	-1	3,382	-0.03%
2021/11/24	5	517.60	4	519.75	518.00	1	3,344	0.03%
2021/11/23	0	0.00	1.1	523.70	514.00	-1.1	3,305	-0.03%
2021/11/22	101	521.15	102	520.59	530.00	-1	3,247	-0.03%	大買/大賣/
2021/11/19	5	491.20	4	487.50	495.00	1	3,109	0.03%
2021/11/18	5	477.30	12	481.92	490.00	-7	3,002	-0.23%
2021/11/17	4	460.75	4	460.50	464.00	0	2,894	0.00%
2021/11/16	0	0.00	1	460.50	466.00	-1	2,881	-0.03%
2021/11/15	8	456.56	4	455.38	455.50	4	2,862	0.14%
2021/11/12	8.1	444.47	7	446.43	448.00	1.1	2,833	0.04%
2021/11/11	3	423.33	3.1	421.89	418.50	-0.1	2,747	0.00%
2021/11/10	3	425.00	3	426.00	429.50	0	2,767	0.00%
2021/11/09	3	419.67	3	420.17	420.50	0	2,768	0.00%
2021/11/08	1	420.50	1	422.00	419.00	0	2,850	0.00%
2021/11/05	3	424.17	3	421.33	421.50	0	2,861	0.00%
2021/11/04	6	422.67	5	424.50	416.50	1	2,873	0.03%
2021/11/03	6	433.42	6	437.42	426.00	0	2,861	0.00%
2021/11/02	14	450.82	12	444.63	434.00	2	2,841	0.07%
2021/11/01	1	431.50	1	433.00	444.50	0	2,769	0.00%
2021/10/29	3	435.17	4	434.00	427.50	-1	2,741	-0.04%
2021/10/28	7	433.64	10	432.65	427.00	-3	2,712	-0.11%
2021/10/27	9	430.09	9	431.78	440.00	0	2,667	0.00%
2021/10/26	4	413.13	3	415.67	420.00	1	2,587	0.04%
2021/10/21	1	392.00	1	394.00	391.00	0	2,518	0.00%
2021/10/20	3	393.33	2	391.50	391.50	1	2,501	0.04%
2021/10/18	1	385.00	1	381.00	381.50	0	2,508	0.00%
2021/10/13	2	389.50	1	391.50	380.50	1	2,536	0.04%
2021/10/12	3.1	384.49	8	387.69	392.00	-4.9	2,520	-0.20%
2021/10/08	10	396.50	5	400.40	386.00	5	2,490	0.20%
2021/10/07	3	408.00	5	408.00	413.00	-2	2,439	-0.08%
2021/10/06	4	393.63	5	395.20	398.00	-1	2,436	-0.04%
2021/10/05	3	384.50	2	386.25	389.00	1	2,429	0.04%
2021/10/01	6	391.33	5	394.00	387.50	1	2,506	0.04%
2021/09/30	0	0.00	1	412.00	412.00	-1	2,476	-0.04%
2021/09/29	5	407.80	2	404.50	404.50	3	2,493	0.12%
2021/09/28	3	436.50	1	431.00	431.00	2	2,523	0.08%
2021/09/27	1	459.50	1	455.00	454.00	0	2,539	0.00%
2021/09/24	1	453.00	1	455.00	454.00	0	2,564	0.00%
2021/09/23	0	0.00	0	457.00	446.50	0	2,583	0.00%
2021/09/22	1	446.00	1	449.00	452.50	0	2,616	0.00%
2021/09/17	4	456.75	0	0.00	464.50	4	2,630	0.15%
2021/09/16	1	453.09	1	451.50	450.00	0	2,773	0.00%
2021/09/15	4	472.24	0	0.00	460.00	4	2,780	0.14%
2021/09/14	4	498.38	4	501.25	490.00	0	2,754	0.00%
2021/09/13	1	509.98	1	508.00	500.00	0	2,774	0.00%
2021/09/10	0	504.00	0	0.00	504.00	0	2,808	0.00%
2021/09/09	2	502.06	2	499.75	496.50	0	2,819	0.00%
2021/09/08	10	509.90	5	514.80	498.50	5	2,832	0.18%
2021/09/07	8	522.13	8	520.25	523.00	0	2,797	0.00%
2021/09/06	55	540.02	56	541.27	524.00	-1	2,768	-0.04%
2021/09/03	4	527.25	4	529.00	526.00	0	2,718	0.00%
2021/09/02	6	521.50	6	522.67	516.00	0	2,713	0.00%
2021/09/01	8	508.31	11	513.18	518.00	-3	2,674	-0.11%
2021/08/31	2	475.50	3	479.17	483.50	-1	2,670	-0.04%
2021/08/30	0	477.00	0	0.00	476.00	0	2,700	0.00%
2021/08/27	1	470.00	1	476.00	476.00	0	2,725	0.00%
2021/08/26	4	470.50	0	0.00	468.50	4	2,755	0.15%
2021/08/23	0	0.00	1	482.50	482.50	-1	2,880	-0.03%
2021/08/20	1	462.00	1	467.00	467.00	0	2,895	0.00%
2021/08/19	3	465.00	2	455.00	455.00	1	2,896	0.03%
2021/08/18	3	474.83	3	472.50	486.00	0	2,922	0.00%
2021/08/17	4	483.25	3	486.00	471.00	1	2,958	0.03%
2021/08/16	6	483.42	6	484.83	481.00	0	3,019	0.00%
2021/08/13	5	499.80	4	501.25	504.00	1	3,009	0.03%
2021/08/12	5	481.70	6	483.42	511.00	-1	3,027	-0.03%
2021/08/11	2	497.00	2	497.00	493.00	0	2,977	0.00%
2021/08/10	14	507.57	4	508.75	503.00	10	3,012	0.33%
2021/08/09	1	521.00	1	524.00	523.00	0	3,046	0.00%
2021/08/06	1	517.00	1	523.00	523.00	0	3,104	0.00%
2021/08/05	2	518.00	2	521.00	517.00	0	3,155	0.00%
2021/08/04	2	523.00	1	528.00	526.00	1	3,227	0.03%
2021/07/30	12	522.75	1	522.00	519.00	11	3,344	0.33%
2021/07/29	2	524.00	4	527.25	527.00	-2	3,387	-0.06%
2021/07/28	11	526.00	1	528.00	528.00	10	3,444	0.29%
2021/07/27	0	560.00	0	560.00	553.00	0	3,497	0.00%
2021/07/26	0	0.00	1	568.00	564.00	-1	3,555	-0.03%
2021/07/23	1	562.00	0	0.00	561.00	1	3,647	0.03%
2021/07/21	1	546.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	2	561.50	2	543.50	543.00	0	3,916	0.00%
2021/07/19	1.1	565.36	3	568.00	568.00	-1.9	3,916	-0.05%
2021/07/16	1	576.00	1	578.00	578.00	0	3,927	0.00%
2021/07/15	1	566.00	2.1	569.15	567.00	-1.1	3,947	-0.03%
2021/07/14	6	564.83	5	566.00	563.00	1	3,947	0.03%
2021/07/13	7	567.86	7	569.14	564.00	0	3,982	0.00%
2021/07/12	19	569.79	11	573.73	568.00	8	4,169	0.19%
2021/07/09	12	588.14	13	570.00	570.00	-1	4,325	-0.02%
2021/07/08	25	613.80	25	617.28	600.00	0	4,275	0.00%
2021/07/07	4	591.50	16	595.88	598.00	-12	4,193	-0.29%
2021/07/06	5	592.80	5	594.00	590.00	0	4,171	0.00%
2021/07/05	9	600.78	6	599.33	598.00	3	4,158	0.07%
2021/07/02	2	560.50	3	561.33	583.00	-1	4,079	-0.02%
2021/07/01	3	555.00	2	553.00	550.00	1	4,034	0.02%
2021/06/30	1	560.00	1	564.00	564.00	0	4,017	0.00%
2021/06/29	0	0.00	1	572.02	572.00	-1	3,991	-0.03%
2021/06/28	1	576.00	1	581.00	582.00	0	3,963	0.00%
2021/06/25	75.2	580.78	72.1	587.62	588.00	3.2	3,942	0.08%
2021/06/24	3	545.33	28	544.86	546.00	-25	3,807	-0.66%
2021/06/23	2	525.50	2	523.00	528.00	0	3,744	0.00%
2021/06/22	5	518.60	5	519.80	512.00	0	3,715	0.00%
2021/06/21	3	521.00	3	515.00	522.00	0	3,696	0.00%
2021/06/18	3	525.33	3	524.00	520.00	0	3,660	0.00%
2021/06/17	4	517.50	5	520.40	527.00	-1	3,644	-0.03%
2021/06/16	5	512.79	4	511.50	506.00	1	3,617	0.03%
2021/06/15	5	522.20	5.1	522.73	521.00	-0.1	3,607	0.00%
2021/06/11	2	518.00	3	517.33	514.00	-1	3,603	-0.03%
2021/06/10	8.1	514.34	8	515.50	520.00	0.1	3,583	0.00%
2021/06/09	5	508.60	8	509.75	505.00	-3	3,547	-0.08%
2021/06/08	5	515.20	9	514.00	513.00	-4	3,537	-0.11%
2021/06/07	7	491.21	7	492.71	497.00	0	3,468	0.00%
2021/06/04	6	489.92	9	490.78	492.50	-3	3,465	-0.09%
2021/06/03	6	491.58	3	494.50	488.50	3	3,490	0.09%
2021/06/02	10	492.30	10	493.30	493.00	0	3,465	0.00%
2021/06/01	10	484.00	9.1	485.43	486.00	0.9	3,435	0.03%
2021/05/31	0	0.00	1	459.50	467.00	-1	3,376	-0.03%
2021/05/28	1	462.50	1	466.50	458.00	0	3,384	0.00%
2021/05/27	13	459.69	3	459.83	460.50	10	3,390	0.29%
2021/05/26	11.1	456.17	11	459.05	465.50	0.1	3,402	0.00%
2021/05/25	6	453.67	6	458.00	455.00	0	3,388	0.00%
2021/05/24	9	433.72	9.4	433.79	442.50	-0.4	3,371	-0.01%
2021/05/21	4.2	412.93	6	415.33	413.50	-1.8	3,308	-0.05%
2021/05/20	4.2	410.26	3	405.33	403.50	1.2	3,343	0.04%
2021/05/19	5	389.60	4	389.13	398.00	1	3,409	0.03%
2021/05/18	4	387.25	6	385.75	397.50	-2	3,424	-0.06%
2021/05/17	5	383.90	3	391.17	369.00	2	3,416	0.06%
2021/05/14	6	410.50	8	413.81	409.50	-2	3,420	-0.06%
2021/05/13	7	416.21	7	413.86	423.00	0	3,401	0.00%
2021/05/12	8	433.06	8	428.63	410.00	0	3,509	0.00%
2021/05/11	7	456.07	9	451.11	441.50	-2	3,460	-0.06%
2021/05/10	2	481.50	1	491.00	480.00	1	3,436	0.03%
2021/05/07	0	0.00	1	489.00	494.00	-1	3,442	-0.03%
2021/05/06	2	480.25	3	477.67	474.50	-1	3,464	-0.03%
2021/05/05	3	500.33	3	504.67	477.00	0	3,451	0.00%
2021/05/04	12	507.71	8	511.63	497.00	4	3,442	0.12%
2021/05/03	7	523.57	8	528.00	510.00	-1	3,473	-0.03%
2021/04/29	37	557.30	7	554.86	550.00	30	3,543	0.85%
2021/04/28	40	552.65	41	549.27	551.00	-1	3,500	-0.03%
2021/04/27	8	529.38	7	531.57	529.00	1	3,428	0.03%
2021/04/26	10	530.20	8	535.23	533.00	2	3,445	0.06%
2021/04/23	3	493.50	6	496.58	503.00	-3	3,376	-0.09%
2021/04/22	3	485.33	3	492.33	483.00	0	3,441	0.00%
2021/04/21	6	504.57	6	502.83	490.00	0	3,461	0.00%
2021/04/20	4	517.50	3	523.00	511.00	1	3,465	0.03%
2021/04/19	9	523.33	6	528.33	515.00	3	3,530	0.08%
2021/04/16	36	528.61	36	531.75	520.00	0	3,617	0.00%
2021/04/15	55	505.06	59	519.25	525.00	-4	3,527	-0.11%
2021/04/12	0	0.00	1	477.00	477.00	-1	3,498	-0.03%
2021/04/09	2	477.75	21	474.90	479.50	-19	3,529	-0.54%
2021/04/08	13	478.04	13	477.92	478.50	0	3,553	0.00%
2021/04/07	3	470.17	6	470.58	470.00	-3	3,550	-0.08%
2021/04/06	1	477.50	16	478.09	473.00	-15	3,566	-0.42%
2021/04/01	3	481.50	2	487.25	480.00	1	3,569	0.03%
2021/03/31	1	494.50	3	492.33	484.00	-2	3,573	-0.06%
2021/03/30	7	488.21	6	490.25	489.00	1	3,573	0.03%
2021/03/29	11	481.05	4	480.38	481.00	7	3,566	0.20%
2021/03/26	1	465.50	12	467.25	467.50	-11	3,575	-0.31%
2021/03/25	8	468.63	6	469.08	467.00	2	3,613	0.06%
2021/03/24	5	462.50	25	464.10	470.50	-20	3,682	-0.54%
2021/03/23	3	464.83	6	466.33	463.00	-3	3,712	-0.08%
2021/03/22	1	468.50	1	473.00	468.50	0	3,760	0.00%
2021/03/19	3	473.17	1.1	473.14	474.00	2	3,829	0.05%
2021/03/18	1	481.50	2	481.25	479.00	-1	3,852	-0.03%
2021/03/17	2	483.25	1	482.50	480.50	1	3,930	0.03%
2021/03/16	1	478.00	2	479.75	482.50	-1	3,939	-0.03%
2021/03/15	2	483.00	1	480.00	479.00	1	3,963	0.03%
2021/03/12	4	483.50	3	481.50	483.00	1	4,019	0.02%
2021/03/11	1	488.00	16	487.22	487.50	-15	4,077	-0.37%
2021/03/10	4	488.00	6	489.50	485.00	-2	4,117	-0.05%
2021/03/09	3	483.00	4	487.00	491.50	-1	4,166	-0.02%
2021/03/08	2	485.25	5	486.70	480.50	-3	4,184	-0.07%
2021/03/05	11	486.91	10	486.25	483.00	1	4,272	0.02%
2021/03/04	4	488.13	4	488.38	487.50	0	4,400	0.00%
2021/03/03	4	488.50	3	488.00	498.50	1	4,661	0.02%
2021/03/02	6	489.92	6	492.92	483.00	0	4,671	0.00%
2021/02/26	3	496.50	5	498.00	494.00	-2	4,696	-0.04%
2021/02/25	5	498.70	6	500.08	506.00	-1	4,756	-0.02%
2021/02/24	12	510.04	19	511.37	496.00	-7	4,786	-0.15%
2021/02/23	3	510.02	4	511.00	512.00	-1	4,781	-0.02%
2021/02/22	8	516.75	8	518.88	514.00	0	4,818	0.00%
2021/02/19	33	514.89	33	515.68	510.00	0	4,871	0.00%
2021/02/18	10	490.35	13	488.27	496.50	-3	4,805	-0.06%
2021/02/17	2	478.75	3	477.67	482.00	-1	4,817	-0.02%
2021/02/05	8	488.19	11	486.77	477.00	-3	4,874	-0.06%
2021/02/04	4	502.13	55	507.12	497.50	-51	4,900	-1.04%
2021/02/03	58.1	518.58	11	512.68	503.00	47.1	4,883	0.96%
2021/02/02	5	494.00	6	497.08	491.00	-1	4,799	-0.02%
2021/02/01	10	483.45	11	486.32	491.50	-1	4,868	-0.02%
2021/01/29	5	485.80	4	487.63	482.00	1	4,875	0.02%
2021/01/28	8	486.38	6	484.17	487.00	2	4,882	0.04%
2021/01/27	11	487.68	10	484.85	484.50	1	4,888	0.02%
2021/01/26	4	489.63	6	486.08	482.00	-2	4,894	-0.04%
2021/01/25	11	495.41	8	492.88	490.00	3	4,905	0.06%
2021/01/22	9	471.72	6	478.08	493.00	3	4,857	0.06%
2021/01/21	2	454.50	0	0.00	454.50	2	4,766	0.04%
2021/01/20	6	464.75	13	453.50	452.00	-7	4,759	-0.15%
2021/01/19	11	475.64	5	473.50	471.00	6	4,749	0.13%
2021/01/18	1	456.50	0	0.00	462.00	1	4,773	0.02%
2021/01/15	12	477.29	19.3	477.65	468.00	-7.3	4,790	-0.15%
2021/01/14	5	500.70	3	498.33	492.00	2	4,791	0.04%
2021/01/13	4.2	497.38	5	500.30	502.00	-0.8	4,790	-0.02%
2021/01/12	6	494.17	4	496.75	489.00	2	4,789	0.04%
2021/01/11	6	497.92	3	505.33	490.00	3	4,786	0.06%
2021/01/08	4	527.25	7	529.00	518.00	-3	4,753	-0.06%
2021/01/07	2	540.00	1	536.00	539.00	1	4,672	0.02%
2021/01/06	5	565.20	3	565.33	550.00	2	4,659	0.04%
2021/01/05	2	572.00	2	573.50	574.00	0	4,653	0.00%
2021/01/04	3	573.67	1	571.00	571.00	2	4,791	0.04%
2020/12/31	19	572.74	3	574.67	567.00	16	4,877	0.33%
2020/12/30	1	563.00	3	563.00	568.00	-2	4,875	-0.04%
2020/12/29	0	0.00	3	571.33	562.00	-3	4,904	-0.06%
2020/12/28	5.1	568.81	4	569.75	571.00	1.1	4,930	0.02%
2020/12/25	5	566.80	3	569.33	569.00	2	4,955	0.04%
2020/12/24	1	571.00	0	0.00	564.00	1	4,982	0.02%
2020/12/23	8	567.00	3	567.33	568.00	5	5,008	0.10%
2020/12/22	2	578.00	3	580.33	566.00	-1	5,091	-0.02%
2020/12/21	8	581.63	3	583.00	582.00	5	5,123	0.10%
2020/12/18	6	578.83	2	571.50	579.00	4	5,128	0.08%
2020/12/17	1	558.00	0	0.00	562.00	1	5,119	0.02%
2020/12/16	4	571.75	3	572.00	567.00	1	5,197	0.02%
2020/12/15	4	570.50	2	574.00	560.00	2	5,206	0.04%
2020/12/14	1	595.00	0	0.00	584.00	1	5,224	0.02%
2020/12/11	10	592.20	4	595.00	590.00	6	5,305	0.11%
2020/12/10	9	612.11	3	615.67	611.00	6	5,279	0.11%
2020/12/09	13	621.54	4	620.75	622.00	9	5,346	0.17%
2020/12/08	16	621.00	5	624.20	618.00	11	5,412	0.20%
2020/12/07	6	619.67	4	618.00	613.00	2	5,427	0.04%
2020/12/04	6	643.17	5	642.40	637.00	1	5,424	0.02%
2020/12/03	5	640.00	4	641.25	637.00	1	5,489	0.02%
2020/12/02	4	636.00	4	639.75	633.00	0	5,511	0.00%
2020/12/01	9	641.11	3	640.67	641.00	6	5,553	0.11%
2020/11/30	17	644.47	12	648.50	636.00	5	5,534	0.09%
2020/11/27	167	644.35	176	663.40	663.00	-9	5,516	-0.16%	大買/大賣/
2020/11/26	5	605.80	3	606.00	615.00	2	5,365	0.04%
2020/11/25	7	602.00	6	604.50	595.00	1	5,445	0.02%
2020/11/24	2	602.00	5	602.20	601.00	-3	5,497	-0.05%
2020/11/23	2	599.00	2	602.00	592.00	0	5,478	0.00%
2020/11/20	6	597.17	5	599.80	593.00	1	5,466	0.02%
2020/11/19	6	604.33	2	610.00	603.00	4	5,497	0.07%
2020/11/18	34	608.50	34	608.24	609.00	0	5,527	0.00%
2020/11/17	7	590.57	3	593.33	590.00	4	5,517	0.07%
2020/11/16	11	598.00	0	0.00	589.00	11	5,637	0.20%
2020/11/13	15	582.07	17	583.88	591.00	-2	5,691	-0.04%
2020/11/12	5	580.20	5	584.40	583.00	0	5,756	0.00%
2020/11/11	4	574.25	4	577.00	578.00	0	5,725	0.00%
2020/11/10	23	587.91	21	580.71	579.00	2	5,836	0.03%
2020/11/09	7	593.00	11	593.92	598.00	-4	5,814	-0.07%
2020/11/06	5	570.80	2	574.00	569.00	3	5,792	0.05%
2020/11/05	1	580.00	3	575.33	576.00	-2	5,819	-0.03%
2020/11/04	0	567.00	1	569.00	577.00	-1	5,941	-0.02%
2020/11/03	0	0.00	1	561.00	565.00	-1	6,090	-0.02%
2020/11/02	4	548.25	2	556.00	546.00	2	6,177	0.03%
2020/10/30	3	571.67	2	569.00	561.00	1	6,202	0.02%
2020/10/29	3	578.33	2	582.50	581.00	1	6,258	0.02%
2020/10/28	24	592.96	29	590.00	586.00	-5	6,293	-0.08%
2020/10/27	8	584.75	3	589.67	594.00	5	6,374	0.08%
2020/10/26	13	597.85	32	591.97	585.00	-19	6,457	-0.29%
2020/10/23	13	577.46	9	581.89	587.00	4	6,507	0.06%
2020/10/22	19	568.16	46	565.65	575.00	-27	6,670	-0.40%
2020/10/21	8	554.63	6	555.33	555.00	2	6,800	0.03%
2020/10/20	8	543.88	8	546.63	550.00	0	6,999	0.00%
2020/10/19	17	544.94	9	548.22	551.00	8	7,198	0.11%
2020/10/16	5	566.20	4	559.25	535.00	1	7,283	0.01%
2020/10/15	13	570.77	14	569.07	567.00	-1	7,279	-0.01%
2020/10/14	8	569.88	6	575.17	568.00	2	7,306	0.03%
2020/10/13	16	561.38	14	564.71	569.00	2	7,319	0.03%
2020/10/12	9	573.67	6	577.50	569.00	3	7,342	0.04%
2020/10/08	4	617.25	3	620.67	606.00	1	7,296	0.01%
2020/10/07	3	588.67	5	592.80	599.00	-2	7,291	-0.03%
2020/10/06	2	591.50	4	593.00	590.00	-2	7,370	-0.03%
2020/10/05	4	589.00	4	590.00	586.00	0	7,537	0.00%
2020/09/30	6	583.17	4	583.75	586.00	2	7,649	0.03%
2020/09/29	2	586.50	2	589.00	586.00	0	7,868	0.00%
2020/09/28	1	583.00	1	582.00	581.00	0	7,979	0.00%
2020/09/25	12	574.08	8	579.75	579.00	4	8,058	0.05%
2020/09/24	4	594.20	1	589.00	584.00	3	8,127	0.04%
2020/09/23	5	612.80	4	615.00	610.00	1	8,220	0.01%
2020/09/22	2	614.50	2	609.50	611.00	0	8,420	0.00%
2020/09/21	8	620.00	7	622.00	615.00	1	8,551	0.01%
2020/09/18	1	606.00	1	601.00	608.00	0	8,617	0.00%
2020/09/17	9	604.78	45	600.18	598.00	-36	8,841	-0.41%
2020/09/16	44	612.80	16	597.63	613.00	28	8,885	0.32%
2020/09/15	7	591.57	6	594.67	591.00	1	8,933	0.01%
2020/09/14	4	590.75	4	590.75	597.00	0	9,134	0.00%
2020/09/11	2	577.00	3	580.67	585.00	-1	9,156	-0.01%
2020/09/10	3	574.61	3	579.33	566.00	0	9,256	0.00%
2020/09/09	5	569.20	7	569.86	576.00	-2	9,527	-0.02%
2020/09/08	18	584.89	6	589.00	581.00	12	9,557	0.13%
2020/09/07	9	579.44	11	576.18	571.00	-2	9,562	-0.02%
2020/09/04	6	587.83	4	587.50	592.00	2	9,598	0.02%
2020/09/03	7	613.43	7	618.71	609.00	0	9,594	0.00%
2020/09/02	17	617.06	7	614.14	620.00	10	9,637	0.10%
2020/09/01	5	592.40	3	585.00	598.00	2	9,674	0.02%
2020/08/31	4	598.75	8	587.13	572.00	-4	9,660	-0.04%
2020/08/28	0	0.00	12	612.25	601.00	-12	9,672	-0.12%
2020/08/27	1	641.00	2	634.00	634.00	-1	9,861	-0.01%
2020/08/26	7	626.16	6	629.00	626.00	1	10,059	0.01%
2020/08/25	4	628.50	3	630.00	634.00	1	10,124	0.01%
2020/08/24	3	621.33	1	629.00	629.00	2	10,108	0.02%
2020/08/21	10	613.70	11	611.91	613.00	-1	10,137	-0.01%
2020/08/20	11	615.55	13	602.46	593.00	-2	10,083	-0.02%
2020/08/19	11	632.55	13	634.69	640.00	-2	9,977	-0.02%
2020/08/18	91	625.91	90	628.53	617.00	1	9,929	0.01%
2020/08/17	11	667.36	5	668.00	665.00	6	9,841	0.06%
2020/08/14	18	669.61	16	667.94	677.00	2	9,837	0.02%
2020/08/13	6	656.33	9	654.56	650.00	-3	9,788	-0.03%
2020/08/12	11	652.55	11	653.18	656.00	0	9,829	0.00%
2020/08/11	25	657.12	26	660.12	652.00	-1	9,880	-0.01%
2020/08/10	10	665.00	17	668.24	662.00	-7	9,942	-0.07%
2020/08/07	10	661.80	9	669.44	661.00	1	9,921	0.01%
2020/08/06	9	691.00	6	687.50	682.00	3	9,839	0.03%
2020/08/05	2	686.00	2	695.50	686.00	0	9,838	0.00%
2020/08/04	27	681.41	5	684.40	693.00	22	9,891	0.22%
2020/08/03	46	673.07	47	673.04	667.00	-1	9,925	-0.01%
2020/07/31	15	676.13	3	679.33	678.00	12	9,994	0.12%
2020/07/30	48	667.31	47	666.30	668.00	1	9,963	0.01%
2020/07/29	41	664.37	42	665.60	679.00	-1	9,928	-0.01%
2020/07/28	150	677.83	144	678.79	667.00	6	9,888	0.06%	大買/大賣/
2020/07/27	63	651.44	61	653.90	669.00	2	9,824	0.02%
2020/07/24	132	654.03	133	653.97	630.00	-1	9,696	-0.01%	大買/大賣/
2020/07/23	42	711.05	43	707.91	679.00	-1	9,550	-0.01%
2020/07/22	16	773.38	10	775.00	715.00	6	9,418	0.06%
2020/07/21	14	778.50	17	779.41	779.00	-3	9,337	-0.03%
2020/07/20	10	741.70	9	741.67	740.00	1	9,347	0.01%
2020/07/17	4	731.75	5	735.58	725.00	-1	9,421	-0.01%
2020/07/16	83	755.39	86	755.13	760.00	-3	9,509	-0.03%
2020/07/15	97	781.29	98	782.42	756.00	-1	9,495	-0.01%
2020/07/14	84	779.77	85	782.34	781.00	-1	9,549	-0.01%
2020/07/13	109	792.01	106	793.07	777.00	3	9,517	0.03%	大買/大賣/
2020/07/10	113	781.92	261	778.15	773.00	-148	9,473	-1.56%	大買/大賣/鉅額交易
2020/07/09	94	824.97	73	818.37	818.00	21	9,323	0.23%
2020/07/08	281	805.19	234	804.38	804.00	47	9,208	0.51%	大買/大賣/
2020/07/07	123	770.10	94	765.43	761.00	29	9,005	0.32%	大買/
2020/07/06	130	756.68	75	754.24	760.00	55	9,093	0.60%	大買/
2020/07/03	117	748.15	218	748.99	741.00	-101	9,133	-1.11%	大買/大賣/鉅額交易
2020/07/02	37	751.14	35	751.57	753.00	2	9,191	0.02%
2020/07/01	138	722.47	100	730.33	733.00	38	9,239	0.41%	大買/
2020/06/30	90	697.90	31.2	695.35	700.00	58.8	9,140	0.64%
2020/06/29	65	676.91	157	678.09	677.00	-92	9,160	-1.00%	大賣/
2020/06/24	94	677.11	67	683.66	690.00	27	9,175	0.29%
2020/06/23	125	638.03	109	636.52	639.00	16	9,166	0.17%	大買/大賣/
2020/06/22	68	631.90	25	635.96	630.00	43	9,280	0.46%
2020/06/19	91	648.85	196	646.38	627.00	-105	9,347	-1.12%	大賣/鉅額交易
2020/06/18	46	613.46	47	612.23	620.00	-1	9,180	-0.01%
2020/06/17	46	617.89	29	619.79	612.00	17	9,294	0.18%
2020/06/16	206	604.81	158.1	607.89	627.00	47.9	9,253	0.52%	大買/大賣/
2020/06/15	51	587.80	10	582.70	570.00	41	9,157	0.45%
2020/06/12	16	564.66	52	567.17	583.00	-36	9,291	-0.39%
2020/06/11	60	591.28	104	574.05	572.00	-44	9,417	-0.47%	大賣/
2020/06/10	27	586.34	30	584.77	590.00	-3	9,442	-0.03%
2020/06/09	47	581.00	42	584.60	575.00	5	9,519	0.05%
2020/06/08	138	584.65	147	578.38	578.00	-9	9,576	-0.09%	大買/大賣/
2020/06/05	46	564.33	46	565.39	569.00	0	9,508	0.00%
2020/06/04	82	563.96	47	567.91	561.00	35	9,544	0.37%
2020/06/03	161	569.25	93.1	570.83	566.00	68	9,544	0.71%	大買/
2020/06/02	192	528.24	225	540.27	553.00	-33	9,336	-0.35%	大買/大賣/
2020/06/01	7	493.52	23	493.67	503.00	-16	9,186	-0.17%
2020/05/29	9	478.50	50	479.68	482.50	-41	9,197	-0.45%
2020/05/28	133	489.80	95	482.72	481.00	38	9,267	0.41%	大買/
2020/05/27	3	481.17	2	476.25	477.00	1	9,336	0.01%
2020/05/26	18	486.33	10	482.90	477.50	8	9,446	0.08%
2020/05/25	14	474.14	12	475.50	479.00	2	9,547	0.02%
2020/05/22	11	475.00	7	475.79	475.00	4	9,620	0.04%
2020/05/21	20	493.38	7	493.93	486.50	13	9,608	0.14%
2020/05/20	44	485.27	48	482.27	490.00	-4	9,650	-0.04%
2020/05/19	45	477.17	42	475.65	475.50	3	9,728	0.03%
2020/05/18	7	473.36	9	470.33	464.50	-2	9,709	-0.02%
2020/05/15	12	499.92	23	504.83	493.00	-11	9,652	-0.11%
2020/05/14	28	503.45	14	504.86	498.50	14	9,603	0.15%
2020/05/13	17	500.51	74	496.09	504.00	-57	9,530	-0.60%
2020/05/12	87	508.20	140	502.66	500.00	-53	9,510	-0.56%	大賣/
2020/05/11	179	504.96	189.2	503.47	508.00	-10.1	9,533	-0.11%	大買/大賣/
2020/05/08	58	491.40	23	493.43	490.00	35	9,472	0.37%
2020/05/07	106	482.52	45	476.41	485.50	61	9,440	0.65%	大買/
2020/05/06	6	469.58	11	470.14	467.00	-5	9,392	-0.05%
2020/05/05	12	475.42	34	470.53	465.00	-22	9,437	-0.23%
2020/05/04	79	466.86	153	469.68	471.50	-74	9,433	-0.78%	大賣/
2020/04/30	79	473.72	41	476.49	485.50	38	9,440	0.40%
2020/04/29	82	458.90	23	457.48	458.00	59	9,384	0.63%
2020/04/28	7	451.64	6	453.42	448.50	1	9,394	0.01%
2020/04/27	10	441.34	12	442.00	452.00	-2	9,447	-0.02%
2020/04/24	9	433.44	6	436.33	431.00	3	9,442	0.03%
2020/04/23	5	445.80	7	446.57	440.50	-2	9,435	-0.02%
2020/04/22	42	441.85	40	437.68	444.00	2	9,413	0.02%
2020/04/21	25	452.70	27	453.98	443.00	-2	9,355	-0.02%
2020/04/20	11	460.18	8	460.88	463.00	3	9,315	0.03%
2020/04/17	27	474.87	80	475.42	465.50	-53	9,337	-0.57%
2020/04/16	69	469.38	10	468.90	470.00	59	9,371	0.63%
2020/04/15	22	460.16	6	459.92	460.00	16	9,472	0.17%
2020/04/14	11	453.36	10.1	453.30	452.00	0.9	9,522	0.01%
2020/04/13	14	447.32	13	448.38	439.50	1	9,684	0.01%
2020/04/10	37	453.58	38	446.63	445.50	-1	9,730	-0.01%
2020/04/09	20	468.50	14	468.03	445.00	6	9,862	0.06%
2020/04/08	89	460.55	91	461.98	465.00	-2	9,795	-0.02%
2020/04/07	55	458.93	56	460.40	456.00	-1	9,855	-0.01%
2020/04/06	20	429.48	29	428.55	443.50	-9	9,765	-0.09%
2020/04/01	54	408.72	55	411.62	414.50	-1	9,592	-0.01%
2020/03/31	51	409.35	58	411.37	413.00	-7	9,512	-0.07%
2020/03/30	145	394.53	146	398.10	403.50	-1	9,362	-0.01%	大買/大賣/
2020/03/27	110	422.48	100	416.71	410.00	10	9,307	0.11%	大買/
2020/03/26	51	394.60	57	405.24	419.50	-6	9,148	-0.07%
2020/03/25	43	396.76	73	398.47	403.00	-30	9,014	-0.33%
2020/03/24	3	359.67	7	365.29	371.00	-4	9,013	-0.04%
2020/03/23	131	329.30	98	339.06	337.50	33	9,182	0.36%	大買/
2020/03/20	18	320.25	23	318.26	327.00	-5	9,121	-0.05%
2020/03/19	154	317.98	152	314.94	297.50	2	9,194	0.02%	大買/大賣/
2020/03/18	53	335.59	56	341.99	330.50	-3	9,186	-0.03%
2020/03/17	36	352.96	32	367.83	345.50	4	9,132	0.04%
2020/03/16	46	405.26	45	404.94	373.50	1	9,172	0.01%
2020/03/13	23	393.61	22	398.82	415.00	1	9,244	0.01%
2020/03/12	15	448.63	16	455.28	432.00	-1	9,254	-0.01%
2020/03/11	19	492.79	20	483.05	480.00	-1	9,150	-0.01%
2020/03/10	28	493.70	27	494.52	493.50	1	9,218	0.01%
2020/03/09	26	494.65	32	502.38	490.00	-6	9,106	-0.07%
2020/03/06	3	517.67	1	519.00	515.00	2	9,014	0.02%
2020/03/05	5	532.20	4	533.50	528.00	1	9,002	0.01%
2020/03/04	45	515.34	47	510.38	521.00	-2	8,965	-0.02%
2020/03/03	34	508.00	36	509.75	507.00	-2	8,905	-0.02%
2020/03/02	47	490.39	47	492.84	489.50	0	8,856	0.00%
2020/02/27	35	527.66	35	508.77	505.00	0	8,719	0.00%
2020/02/26	48	549.04	43	543.42	534.00	5	8,612	0.06%
2020/02/25	94	552.39	100	560.85	563.00	-6	8,514	-0.07%
2020/02/24	59	541.36	56	549.00	551.00	3	8,518	0.04%
2020/02/21	16	550.69	18.1	551.50	552.00	-2.1	8,550	-0.02%
2020/02/20	58	548.14	51	548.24	547.00	7	8,498	0.08%
2020/02/19	7	525.00	12	527.75	531.00	-5	8,398	-0.06%
2020/02/18	15	522.53	15	521.33	518.00	0	8,380	0.00%
2020/02/17	6	534.33	2	539.00	530.00	4	8,459	0.05%
2020/02/14	28	539.57	29	539.66	545.00	-1	8,466	-0.01%
2020/02/13	60	549.08	58	545.14	537.00	2	8,490	0.02%
2020/02/12	53.1	544.30	53	549.19	547.00	0.1	8,550	0.00%
2020/02/11	11	530.27	11	531.82	531.00	0	8,481	0.00%
2020/02/10	31	509.97	33	512.23	522.00	-2	8,516	-0.02%
2020/02/07	15	521.47	12	522.17	518.00	3	8,532	0.04%
2020/02/06	25	532.32	26	533.81	538.00	-1	8,622	-0.01%
2020/02/05	72	539.67	69	538.54	520.00	3	8,553	0.03%
2020/02/04	17	540.41	10	540.00	535.00	7	8,490	0.08%
2020/02/03	41	522.56	43	524.12	538.00	-2	8,476	-0.02%
2020/01/31	37	537.24	47	540.57	536.00	-10	8,364	-0.12%
2020/01/30	8	546.38	20	540.55	531.00	-12	8,370	-0.14%
2020/01/20	3	589.33	4	591.00	590.00	-1	8,304	-0.01%
2020/01/17	6	577.33	96	576.70	572.00	-90	8,278	-1.09%
2020/01/16	33	577.42	28	579.04	589.00	5	8,323	0.06%
2020/01/15	22	582.00	23	582.61	573.00	-1	8,315	-0.01%
2020/01/14	30	582.50	27	584.41	590.00	3	8,322	0.04%
2020/01/13	30	589.23	34	590.65	584.00	-4	8,284	-0.05%
2020/01/10	65	617.08	19.1	611.50	601.00	46	8,273	0.56%
2020/01/09	111	596.26	67	595.49	608.00	44	8,201	0.54%	大買/
2020/01/08	60	562.05	55	566.78	572.00	5	8,170	0.06%
2020/01/07	40	561.88	169	564.67	561.00	-129	8,197	-1.57%	大賣/鉅額交易
2020/01/06	47	575.15	50	571.64	571.00	-3	8,113	-0.04%
2020/01/03	30	592.33	30	594.07	579.00	0	8,316	0.00%
2020/01/02	64.1	597.88	58	602.83	605.00	6.1	8,251	0.07%
2019/12/31	123	569.53	122.1	579.58	587.00	0.9	8,285	0.01%	大買/大賣/
2019/12/30	110	555.12	64	555.56	552.00	46	8,230	0.56%	大買/
2019/12/27	7	540.14	10	539.40	538.00	-3	8,409	-0.04%
2019/12/26	8.1	535.42	10	535.20	540.00	-1.9	8,795	-0.02%
2019/12/25	15	528.73	13	529.85	533.00	2	8,951	0.02%
2019/12/24	100	542.09	64	533.05	531.00	36	8,969	0.40%
2019/12/23	60	534.35	14	532.08	539.00	46	8,897	0.52%
2019/12/20	14	525.71	8	525.00	522.00	6	8,849	0.07%
2019/12/19	57	535.46	56	537.30	526.00	1	8,823	0.01%
2019/12/18	72	534.39	68	537.88	537.00	4	8,791	0.05%
2019/12/17	44	518.32	44	518.09	519.00	0	8,616	0.00%
2019/12/16	169	512.47	162	517.46	522.00	7	8,600	0.08%	大買/大賣/
2019/12/13	15	487.00	16	487.66	497.50	-1	8,505	-0.01%
2019/12/12	23	480.20	25	480.26	479.50	-2	8,352	-0.02%
2019/12/11	32	463.95	31.1	465.87	474.50	1	8,276	0.01%
2019/12/10	14.1	444.06	16.1	447.30	452.50	-2	8,191	-0.02%
2019/12/09	26	434.25	29	434.07	440.00	-3	8,232	-0.04%
2019/12/06	3	418.00	2	419.50	419.50	1	8,427	0.01%
2019/12/05	12	416.63	18	417.53	415.50	-6	8,534	-0.07%
2019/12/04	11	399.32	7	400.64	401.00	4	8,612	0.05%
2019/12/03	6	405.67	3	407.83	404.50	3	8,778	0.03%
2019/12/02	13	406.23	8	405.13	406.00	5	8,878	0.06%
2019/11/29	6	409.25	9	408.67	408.00	-3	8,957	-0.03%
2019/11/28	21	410.26	38	410.37	408.00	-17	8,974	-0.19%
2019/11/27	5	417.50	4	414.38	418.00	1	9,088	0.01%
2019/11/26	4	412.25	3	412.50	409.00	1	9,124	0.01%
2019/11/25	2	409.25	2	413.00	409.00	0	9,288	0.00%
2019/11/22	6	407.42	7	407.64	405.00	-1	9,313	-0.01%
2019/11/21	51	406.41	51	409.04	413.50	0	9,357	0.00%
2019/11/20	16	409.88	17	410.18	402.00	-1	9,295	-0.01%
2019/11/19	2	419.00	2	418.25	421.50	0	9,361	0.00%
2019/11/18	11	416.09	9	416.00	417.00	2	9,581	0.02%
2019/11/15	6	421.25	5	421.90	421.00	1	9,633	0.01%
2019/11/14	16	424.16	14	422.64	418.00	2	9,708	0.02%
2019/11/13	5	425.00	4	421.63	420.00	1	9,685	0.01%
2019/11/12	7	418.93	9	420.50	425.00	-2	9,814	-0.02%
2019/11/11	24	420.73	22	420.23	417.00	2	9,980	0.02%
2019/11/08	7	443.71	7	442.79	440.50	0	10,042	0.00%
2019/11/07	7	443.43	6	446.00	443.00	1	10,167	0.01%
2019/11/06	7	463.64	36	464.07	455.00	-29	10,477	-0.28%
2019/11/05	96	468.67	66	468.80	466.50	30	10,484	0.29%
2019/11/04	6	452.50	5	451.60	448.00	1	10,535	0.01%
2019/11/01	10	445.90	12	447.63	447.00	-2	10,629	-0.02%
2019/10/31	19	451.18	21	448.95	440.00	-2	10,851	-0.02%
2019/10/30	4	441.75	5	442.50	439.50	-1	10,941	-0.01%
2019/10/29	21	445.88	19	443.87	441.00	2	11,084	0.02%
2019/10/28	9	450.06	12	450.04	450.00	-3	11,166	-0.03%
2019/10/25	4	449.75	4	453.38	446.00	0	11,207	0.00%
2019/10/24	16	452.09	15	451.10	455.00	1	11,237	0.01%
2019/10/23	19	441.26	21	441.62	444.50	-2	11,255	-0.02%
2019/10/22	7	447.00	5	448.50	443.00	2	11,226	0.02%
2019/10/21	8	447.06	9	448.33	448.50	-1	11,230	-0.01%
2019/10/18	6	450.17	3	452.67	445.50	3	11,225	0.03%
2019/10/17	13	446.92	11	449.27	458.00	2	11,276	0.02%
2019/10/16	30	454.68	29	455.03	447.00	1	11,358	0.01%
2019/10/15	64	451.48	67.1	452.83	456.00	-3.1	11,372	-0.03%
2019/10/14	41.1	466.95	47	468.09	456.50	-6	11,351	-0.05%
2019/10/09	30	474.15	123.1	463.60	459.50	-93.1	11,378	-0.82%	大賣/
2019/10/08	33	488.30	37	487.09	487.50	-4	11,335	-0.03%
2019/10/07	89	491.62	43	491.15	482.00	46	11,456	0.40%
2019/10/04	37	482.93	36	483.94	481.50	1	11,430	0.01%
2019/10/03	209	483.84	144	486.16	485.50	65	11,549	0.56%	大買/大賣/
2019/10/02	162	460.20	165	461.82	483.50	-3	11,389	-0.03%	大買/大賣/
2019/10/01	22	435.75	20	435.65	441.00	2	11,125	0.02%
2019/09/27	9	418.56	10	418.20	421.50	-1	11,076	-0.01%
2019/09/26	5	424.10	5	426.00	420.00	0	11,184	0.00%
2019/09/25	7	421.86	6	421.42	421.50	1	11,333	0.01%
2019/09/24	3	427.17	22	428.55	428.00	-19	11,426	-0.17%
2019/09/23	27	438.48	7	433.07	428.00	20	11,580	0.17%
2019/09/20	1	421.50	2	420.00	424.00	-1	11,786	-0.01%
2019/09/19	10	422.60	9	422.78	418.00	1	11,912	0.01%
2019/09/18	15	424.87	17	425.15	425.50	-2	11,968	-0.02%
2019/09/17	9	421.50	8	423.56	416.00	1	12,003	0.01%
2019/09/16	9	424.06	9	425.17	424.00	0	12,175	0.00%
2019/09/12	19	429.63	19	430.26	427.00	0	12,253	0.00%
2019/09/11	77	427.05	77	427.12	432.00	0	12,379	0.00%
2019/09/10	63	430.06	159	443.22	417.00	-96	12,268	-0.78%	大賣/
2019/09/09	85	450.68	91	452.04	453.00	-6	12,079	-0.05%
2019/09/06	184	445.13	243	440.23	449.00	-59	12,043	-0.49%	大買/大賣/
2019/09/05	132	444.73	82	442.88	439.50	50	12,006	0.42%	大買/
2019/09/04	122	431.76	113	431.58	435.00	9	12,055	0.07%	大買/大賣/
2019/09/03	19	425.08	20	423.93	419.00	-1	12,273	-0.01%
2019/09/02	7	418.21	8	418.19	425.00	-1	12,332	-0.01%
2019/08/30	103	416.24	23	416.48	414.00	80	12,454	0.64%	大買/
2019/08/29	11	404.36	10	405.05	403.00	1	12,517	0.01%
2019/08/28	35	394.43	36	396.57	404.50	-1	12,637	-0.01%
2019/08/27	7	388.86	8	387.38	383.00	-1	12,693	-0.01%
2019/08/26	13	384.73	9	385.50	383.50	4	13,044	0.03%
2019/08/23	13	399.19	9	401.28	399.50	4	13,162	0.03%
2019/08/22	47	405.17	54	405.94	404.00	-7	13,306	-0.05%
2019/08/21	92	393.60	80.1	394.42	396.50	11.9	13,355	0.09%
2019/08/20	30	404.47	34	406.06	404.00	-4	13,423	-0.03%
2019/08/19	3	407.33	3	405.17	405.00	0	13,734	0.00%
2019/08/16	4	411.75	5	412.00	409.50	-1	13,853	-0.01%
2019/08/15	13	408.42	10	410.10	410.00	3	13,996	0.02%
2019/08/14	40	422.06	82	434.12	419.00	-42	14,092	-0.30%
2019/08/13	92	435.32	58	430.22	422.00	34	14,105	0.24%
2019/08/12	34	455.22	90	452.17	442.50	-56	14,194	-0.39%
2019/08/08	127	444.10	79.2	444.61	444.00	47.8	14,186	0.34%	大買/
2019/08/07	14	423.79	19	423.11	413.00	-5	13,990	-0.04%
2019/08/06	40	410.29	79	414.30	422.50	-39	14,126	-0.28%
2019/08/05	52	419.54	21	419.36	418.00	31	14,113	0.22%
2019/08/02	38	420.57	34	421.59	417.00	4	14,186	0.03%
2019/08/01	39	427.36	26	430.81	439.00	13	14,170	0.09%
2019/07/31	12	417.67	11	416.64	427.50	1	14,146	0.01%
2019/07/30	61	420.91	42	421.26	417.00	19	14,191	0.13%
2019/07/29	18	429.50	18	429.56	430.00	0	14,216	0.00%
2019/07/26	19	424.71	16	426.25	425.00	3	14,306	0.02%
2019/07/25	31	425.61	39	425.76	420.00	-8	14,297	-0.06%
2019/07/24	8	413.94	1	416.50	416.50	7	14,255	0.05%
2019/07/23	21	418.14	21	419.98	410.00	0	14,406	0.00%
2019/07/22	4	421.75	3	407.33	399.50	1	14,461	0.01%
2019/07/19	10	411.25	8	416.56	419.00	2	14,463	0.01%
2019/07/18	13	411.50	15	414.27	404.00	-2	14,359	-0.01%
2019/07/17	5	429.00	6	428.42	424.00	-1	14,271	-0.01%
2019/07/16	5	440.50	6	440.58	431.00	-1	14,222	-0.01%
2019/07/15	11	430.50	11	430.55	438.00	0	14,271	0.00%
2019/07/12	19	430.76	49	431.96	430.50	-30	14,440	-0.21%
2019/07/11	56	443.96	146	433.96	435.00	-90	14,510	-0.62%	大賣/
2019/07/10	109	436.79	69	438.46	440.00	40	14,392	0.28%	大買/
2019/07/09	127	430.03	154	438.67	425.50	-27	14,305	-0.19%	大買/大賣/
2019/07/08	70	439.76	41	438.43	442.50	29	14,198	0.20%
2019/07/05	69	431.52	91	426.58	436.00	-22	14,144	-0.16%
2019/07/04	42	432.74	16	434.03	428.00	26	14,114	0.18%
2019/07/03	87	432.84	62	425.98	428.00	25	14,084	0.18%
2019/07/02	68	439.32	14	440.54	439.00	54	14,111	0.38%
2019/07/01	12	442.08	14	440.57	445.00	-2	13,994	-0.01%
2019/06/28	34	402.78	34	404.72	407.00	0	14,038	0.00%
2019/06/27	134	402.59	141	402.98	399.00	-7	14,040	-0.05%	大買/大賣/
2019/06/26	67	375.18	68	381.15	383.00	-1	13,818	-0.01%
2019/06/25	13	380.88	101	382.92	375.50	-88	13,687	-0.64%	大賣/
2019/06/24	85	390.92	46	388.48	395.50	39	13,564	0.29%
2019/06/21	100	392.19	124	387.30	385.50	-24	13,535	-0.18%	大賣/
2019/06/20	30	387.72	29	387.47	386.50	1	13,384	0.01%
2019/06/19	151	381.18	122	380.36	382.00	29	13,304	0.22%	大買/大賣/
2019/06/18	19	360.53	19	362.18	357.00	0	13,075	0.00%
2019/06/17	120	355.96	71	360.70	363.00	49	13,025	0.38%	大買/
2019/06/14	15	352.27	96	351.39	350.00	-81	12,957	-0.63%
2019/06/13	36	349.79	41	348.96	354.50	-5	12,918	-0.04%
2019/06/12	71	352.13	38	352.45	352.00	33	12,870	0.26%
2019/06/11	236	344.03	183	347.07	353.00	53	12,828	0.41%	大買/大賣/
2019/06/10	23	320.28	26	319.13	321.00	-3	12,610	-0.02%
2019/06/06	46	304.25	47	302.72	312.50	-1	12,634	-0.01%
2019/06/05	32	315.50	32	312.77	310.00	0	12,544	0.00%
2019/06/04	29	316.60	27	316.69	308.00	2	12,469	0.02%
2019/06/03	93	312.71	90	314.97	314.50	3	12,393	0.02%
2019/05/31	147	311.35	153	312.16	320.00	-6	12,296	-0.05%	大買/大賣/
2019/05/30	45	301.12	42	300.68	295.00	3	12,216	0.02%
2019/05/29	55	294.27	55	295.90	306.50	0	12,179	0.00%
2019/05/28	41	307.70	40	308.44	301.00	1	12,141	0.01%
2019/05/27	87	307.36	116	307.35	310.00	-29	12,116	-0.24%	大賣/
2019/05/24	111	348.36	127	343.11	309.50	-16	12,074	-0.13%	大買/大賣/
2019/05/23	85	341.35	43	339.63	343.50	42	11,726	0.36%
2019/05/22	48	364.59	38	365.25	351.50	10	11,635	0.09%
2019/05/21	52	355.93	52	357.98	371.00	0	11,701	0.00%
2019/05/20	98	343.38	102	343.76	342.50	-4	11,708	-0.03%	大賣/
2019/05/17	21	368.05	22	370.48	343.50	-1	11,578	-0.01%
2019/05/16	21	373.50	22	372.77	371.50	-1	11,340	-0.01%
2019/05/15	38	371.93	38	371.96	375.00	0	11,183	0.00%
2019/05/14	118	351.04	118	361.60	368.00	0	11,043	0.00%	大買/大賣/
2019/05/13	13	373.42	18	376.94	360.00	-5	10,827	-0.05%
2019/05/10	45	394.30	48	394.01	392.50	-3	10,680	-0.03%
2019/05/09	32	401.39	31	402.68	395.00	1	10,605	0.01%
2019/05/08	13	409.08	11	411.41	416.50	2	10,432	0.02%
2019/05/07	30	415.68	33	416.09	418.50	-3	10,340	-0.03%
2019/05/06	64	417.48	57	420.24	399.00	7	10,218	0.07%
2019/05/03	66	410.70	75	427.01	432.50	-9	10,071	-0.09%
2019/05/02	27.1	402.00	21	402.24	395.50	6.1	9,918	0.06%
2019/04/30	21	398.10	21	400.38	395.50	0	9,967	0.00%
2019/04/29	50	396.58	51	395.78	401.00	-1	10,102	-0.01%
2019/04/26	24	402.56	20	399.20	388.50	4	10,081	0.04%
2019/04/25	12	415.92	12	419.92	410.50	0	9,987	0.00%
2019/04/24	18	422.67	19	422.16	415.00	-1	9,953	-0.01%
2019/04/23	21	431.62	18	431.69	415.00	3	9,934	0.03%
2019/04/22	12	458.58	9	461.83	423.00	3	9,873	0.03%
2019/04/19	12	480.38	43	467.52	470.00	-31	9,900	-0.31%
2019/04/18	102	501.94	65	489.29	480.00	37	9,813	0.38%	大買/
2019/04/17	151	471.85	158.1	479.15	493.00	-7.1	9,625	-0.07%	大買/大賣/
2019/04/16	22	447.45	26	447.04	448.50	-4	9,360	-0.04%
2019/04/15	28	442.59	29.3	443.07	442.50	-1.3	9,311	-0.01%
2019/04/12	35	445.63	36	444.06	433.50	-1	9,320	-0.01%
2019/04/11	13	440.88	17	443.62	436.00	-4	9,236	-0.04%
2019/04/10	39	448.51	38	449.13	442.00	1	9,196	0.01%
2019/04/09	54	438.63	54	438.83	453.00	0	9,104	0.00%
2019/04/08	54	431.12	55	434.21	435.00	-1	9,014	-0.01%
2019/04/03	29	405.48	28	407.07	408.50	1	8,854	0.01%
2019/04/02	51	404.18	53	404.69	409.00	-2	8,873	-0.02%
2019/04/01	12	388.42	13	389.35	396.50	-1	8,692	-0.01%
2019/03/29	55	342.57	60	344.53	360.50	-5	8,477	-0.06%
2019/03/28	12	331.25	11	333.23	328.00	1	8,490	0.01%
2019/03/27	8	338.69	6	340.92	336.00	2	8,476	0.02%
2019/03/26	13	332.12	13	335.12	342.00	0	8,481	0.00%
2019/03/25	19	325.61	18	327.44	325.00	1	8,393	0.01%
2019/03/22	24	346.69	18	347.69	338.00	6	8,321	0.07%
2019/03/21	17	344.41	18	345.64	348.50	-1	8,258	-0.01%
2019/03/20	40	350.99	99	349.86	344.00	-59	8,210	-0.72%
2019/03/19	92	350.92	31	347.79	353.00	61	8,154	0.75%
2019/03/18	6	356.83	10	356.10	345.00	-4	8,078	-0.05%
2019/03/15	33	351.06	32	350.92	353.00	1	8,067	0.01%
2019/03/14	98	343.56	97	346.91	351.50	1	7,993	0.01%
2019/03/13	16	329.56	56	333.23	335.00	-40	7,894	-0.51%
2019/03/12	51	331.73	52	330.54	329.50	-1	7,842	-0.01%
2019/03/11	82	315.23	46	315.28	319.00	36	7,746	0.46%
2019/03/08	41	311.78	38	313.57	314.00	3	7,795	0.04%
2019/03/07	34	321.03	33	320.65	317.00	1	7,748	0.01%
2019/03/06	19	327.61	20	327.13	330.00	-1	7,777	-0.01%
2019/03/05	207	319.71	211	324.88	324.50	-4	7,768	-0.05%	大買/大賣/
2019/03/04	38	322.33	37	321.85	310.00	1	7,597	0.01%
2019/02/27	111	306.91	109	315.50	320.00	2	7,506	0.03%	大買/大賣/
2019/02/26	51	315.39	50	315.27	310.00	1	7,458	0.01%
2019/02/25	149	306.37	149	307.52	316.50	0	7,531	0.00%	大買/大賣/
2019/02/22	41	282.39	41	282.37	288.00	0	7,291	0.00%
2019/02/21	81	283.72	79	284.71	286.00	2	7,272	0.03%
2019/02/20	69	281.10	69	281.62	282.50	0	7,163	0.00%
2019/02/19	103	259.75	103	265.16	273.00	0	6,942	0.00%	大買/大賣/
2019/02/18	9	233.56	17	236.53	248.50	-8	6,742	-0.12%
2019/02/15	19	231.45	18	231.81	226.00	1	6,734	0.01%
2019/02/14	8	240.13	7	240.14	239.00	1	6,802	0.01%
2019/02/13	3	243.83	63	238.25	237.00	-60	6,941	-0.86%
2019/02/12	70	240.88	74	242.06	241.00	-4	7,012	-0.06%
2019/02/11	66	239.36	9	234.83	241.00	57	7,180	0.79%
2019/01/30	37	233.57	112	229.04	226.00	-75	7,493	-1.00%	大賣/
2019/01/29	13	221.58	10	222.35	225.50	3	7,628	0.04%
2019/01/28	9	221.44	8	221.69	222.00	1	7,698	0.01%
2019/01/25	23	219.87	19	216.89	219.00	4	7,921	0.05%
2019/01/24	67	213.77	57	218.47	213.50	10	7,971	0.13%
2019/01/23	6	214.08	5	214.30	218.50	1	8,048	0.01%
2019/01/22	76	217.60	14	218.36	217.00	62	8,133	0.76%
2019/01/21	28	219.16	27	219.07	215.00	1	8,151	0.01%
2019/01/18	92	208.35	93	206.71	217.50	-1	8,066	-0.01%
2019/01/17	4	202.25	3	204.17	198.00	1	8,045	0.01%
2019/01/16	4	199.25	6	200.75	202.00	-2	8,166	-0.02%
2019/01/15	7	197.86	6	198.17	201.00	1	8,231	0.01%
2019/01/14	7	195.29	7	196.64	197.00	0	8,349	0.00%
2019/01/11	14	199.68	16	199.94	194.00	-2	8,486	-0.02%
2019/01/10	7	189.79	8	190.38	194.50	-1	8,483	-0.01%
2019/01/09	10	186.70	12	186.92	190.00	-2	8,462	-0.02%
2019/01/08	6	173.67	7	173.71	178.00	-1	8,422	-0.01%
2019/01/07	11	176.91	11	174.00	174.00	0	8,440	0.00%
2019/01/04	15	165.33	18	165.00	165.00	-3	8,482	-0.04%
2019/01/03	15	174.17	14	175.11	172.50	1	8,447	0.01%
2019/01/02	5	183.70	5	184.60	178.50	0	8,528	0.00%
2018/12/28	4	186.63	3	188.67	185.00	1	8,564	0.01%
2018/12/27	9	189.89	8	189.94	189.00	1	8,665	0.01%
2018/12/26	12	190.17	11	190.32	184.00	1	8,743	0.01%
2018/12/25	6	186.83	5	188.30	193.00	1	8,815	0.01%
2018/12/24	2	194.00	3	195.33	195.50	-1	8,742	-0.01%
2018/12/22	4	196.50	4	196.25	195.00	0	8,736	0.00%
2018/12/21	13	195.27	12	198.13	201.50	1	8,795	0.01%
2018/12/20	9	204.61	7	205.21	203.50	2	8,721	0.02%
2018/12/19	16	210.69	18	208.31	206.50	-2	8,732	-0.02%
2018/12/18	7	203.43	5	205.20	204.00	2	8,736	0.02%
2018/12/17	11	201.50	13	202.85	205.00	-2	8,854	-0.02%
2018/12/14	5	197.80	5	198.60	202.50	0	8,907	0.00%
2018/12/13	7	202.93	6	204.25	202.50	1	8,922	0.01%
2018/12/12	16	204.69	12	204.96	205.00	4	8,982	0.04%
2018/12/11	6	198.92	7	199.07	198.50	-1	9,006	-0.01%
2018/12/10	23	194.87	17	194.97	196.00	6	9,045	0.07%
2018/12/07	13	204.85	21	203.36	204.00	-8	9,048	-0.09%
2018/12/06	12	206.46	17	198.85	200.00	-5	9,049	-0.06%
2018/12/05	17	218.09	22	218.82	218.00	-5	9,033	-0.06%
2018/12/04	26	229.52	67	229.04	225.00	-41	9,052	-0.45%
2018/12/03	146	234.29	107	234.72	239.50	39	8,971	0.43%	大買/大賣/
2018/11/30	11	215.00	42	214.93	218.50	-31	8,906	-0.35%
2018/11/29	97	219.13	55	215.10	211.50	42	8,816	0.48%
2018/11/28	27	211.52	27	211.80	211.50	0	8,686	0.00%
2018/11/27	36	204.93	33	206.00	207.00	3	8,602	0.03%
2018/11/26	23	201.33	28	201.04	200.00	-5	8,479	-0.06%
2018/11/23	26	202.12	22	203.45	196.00	4	8,421	0.05%
2018/11/22	46	213.15	26	211.69	207.50	20	8,323	0.24%
2018/11/21	4	194.38	5	196.60	199.50	-1	8,129	-0.01%
2018/11/20	5	194.50	8	194.50	195.00	-3	8,130	-0.04%
2018/11/19	8	195.25	8	195.38	198.00	0	8,108	0.00%
2018/11/16	21	197.31	19	197.42	192.50	2	8,102	0.02%
2018/11/15	21	189.48	23	190.63	195.00	-2	8,036	-0.02%
2018/11/14	11	192.77	11	193.36	191.00	0	8,017	0.00%
2018/11/13	20	185.33	21	186.38	193.50	-1	7,972	-0.01%
2018/11/12	24	200.63	22	199.66	198.00	2	7,923	0.03%
2018/11/09	25	207.54	24	206.23	209.50	1	7,860	0.01%
2018/11/08	25	216.80	21	217.60	210.00	4	7,800	0.05%
2018/11/07	52	197.15	68	200.12	216.00	-16	7,692	-0.21%
2018/11/06	45	211.20	45	211.22	196.50	0	7,419	0.00%
2018/11/05	116	219.11	114	217.30	218.00	2	7,174	0.03%	大買/大賣/
2018/11/02	127	228.71	122	222.64	220.00	5	7,164	0.07%	大買/大賣/
2018/11/01	19	206.50	10	206.45	220.00	9	6,992	0.13%
2018/10/31	14	204.32	14	204.29	200.00	0	6,914	0.00%
2018/10/30	12	201.17	14	202.96	197.00	-2	6,872	-0.03%
2018/10/29	31	203.56	33	203.88	209.50	-2	6,826	-0.03%
2018/10/26	30	213.38	31	213.63	208.50	-1	6,785	-0.01%
2018/10/25	30	211.17	29	211.76	208.00	1	6,721	0.01%
2018/10/24	57	225.65	57	232.68	225.00	0	6,621	0.00%
2018/10/23	64	223.78	63	223.02	220.00	1	6,546	0.02%
2018/10/22	53	230.94	52	229.86	224.50	1	6,494	0.02%
2018/10/19	13	216.12	16	218.91	233.00	-3	6,403	-0.05%
2018/10/18	25	226.24	25	223.42	222.00	0	6,255	0.00%
2018/10/17	9	235.17	11	236.86	234.50	-2	6,209	-0.03%
2018/10/16	13	236.31	11	238.05	231.50	2	6,267	0.03%
2018/10/15	15	232.53	14	234.04	239.00	1	6,285	0.02%
2018/10/12	13	230.69	16	231.69	232.00	-3	6,295	-0.05%
2018/10/11	13	234.23	7	236.14	229.50	6	6,254	0.10%
2018/10/09	22	243.61	28	243.63	255.00	-6	6,277	-0.10%
2018/10/08	21	259.76	17	259.65	253.50	4	6,215	0.06%
2018/10/05	10	267.15	20	265.43	263.00	-10	6,247	-0.16%
2018/10/04	20	283.38	22	284.20	287.50	-2	6,207	-0.03%
2018/10/03	15	307.63	11	294.41	285.50	4	6,163	0.06%
2018/10/02	3	319.00	4	320.13	317.00	-1	6,120	-0.02%
2018/10/01	1	319.50	3	318.33	322.00	-2	6,130	-0.03%
2018/09/28	6.1	321.28	5	319.00	317.00	1.1	6,263	0.02%
2018/09/27	18	323.75	8	324.00	319.00	10	6,297	0.16%
2018/09/26	5	317.90	12	318.75	323.00	-7	6,242	-0.11%
2018/09/25	9	308.89	14	312.32	312.00	-5	6,229	-0.08%
2018/09/21	17	295.26	14	298.36	300.00	3	6,230	0.05%
2018/09/20	14	301.04	15	302.10	306.50	-1	6,185	-0.02%
2018/09/19	21	316.10	18	311.19	306.50	3	6,282	0.05%
2018/09/18	11	319.36	13	315.00	313.00	-2	6,336	-0.03%
2018/09/17	5	329.20	5	331.40	335.50	0	6,335	0.00%
2018/09/14	14	336.57	14	338.21	338.00	0	6,328	0.00%
2018/09/13	6	337.00	4	338.63	329.50	2	6,324	0.03%
2018/09/12	5	347.70	6	348.67	346.50	-1	6,318	-0.02%
2018/09/11	8	346.50	4	350.63	357.00	4	6,439	0.06%
2018/09/10	4	352.63	6	351.00	336.00	-2	6,425	-0.03%
2018/09/07	3	374.33	3	377.67	369.00	0	6,475	0.00%
2018/09/06	2	361.50	2	381.75	384.00	0	6,530	0.00%
2018/09/05	4	376.88	4	379.88	374.00	0	6,611	0.00%
2018/09/04	9	373.94	9	377.28	383.50	0	6,736	0.00%
2018/09/03	2	383.50	3	368.83	366.00	-1	6,890	-0.01%
2018/08/31	5	395.30	3	400.33	398.50	2	6,913	0.03%
2018/08/30	4	412.13	5	408.90	400.00	-1	6,931	-0.01%
2018/08/29	2	410.00	1	409.00	410.50	1	7,033	0.01%
2018/08/28	7	414.00	7	414.71	412.50	0	7,129	0.00%
2018/08/27	19	398.42	20	399.78	405.00	-1	7,237	-0.01%
2018/08/22	1	389.00	1	389.50	387.00	0	7,499	0.00%
2018/08/21	1	382.50	1	389.50	395.00	0	7,592	0.00%
2018/08/20	2	369.00	2	376.50	376.00	0	7,701	0.00%
2018/08/17	4	392.00	3	385.50	381.50	1	7,808	0.01%
2018/08/16	5	380.60	4	380.88	384.00	1	8,003	0.01%
2018/08/15	3	362.67	3	371.67	379.00	0	8,127	0.00%
2018/08/14	8	372.75	17	370.29	375.00	-9	8,380	-0.11%
2018/08/13	11	377.68	13	370.50	371.50	-2	8,466	-0.02%
2018/08/10	13	408.15	8	407.13	403.50	5	8,407	0.06%
2018/08/09	12	410.25	17	409.12	412.00	-5	8,436	-0.06%
2018/08/08	12	429.54	13	421.65	414.50	-1	8,373	-0.01%
2018/08/07	3	430.67	4	435.88	440.00	-1	8,350	-0.01%
2018/08/06	5	425.50	6	425.00	426.50	-1	8,471	-0.01%
2018/08/03	14	441.68	14	442.07	439.50	0	8,485	0.00%
2018/08/02	33	449.48	32	446.81	441.50	1	8,454	0.01%
2018/08/01	12	479.13	13	474.31	471.50	-1	8,453	-0.01%
2018/07/31	7	475.64	6	476.42	483.50	1	8,453	0.01%
2018/07/30	11	472.55	10	476.95	476.50	1	8,615	0.01%
2018/07/27	4	480.13	4	478.50	488.00	0	8,694	0.00%
2018/07/26	15	487.80	12	487.54	475.50	3	8,716	0.03%
2018/07/25	14	480.96	15	480.47	481.00	-1	8,765	-0.01%
2018/07/24	9	472.17	11	472.45	482.50	-2	8,867	-0.02%
2018/07/23	16	473.53	64	473.18	472.50	-48	8,844	-0.54%
2018/07/20	71	499.25	15	497.17	498.00	56	8,845	0.63%
2018/07/19	8	483.69	7	487.43	486.00	1	8,780	0.01%
2018/07/18	14	490.32	28	492.46	480.00	-14	8,807	-0.16%
2018/07/17	25	496.50	4	503.00	491.50	21	8,803	0.24%
2018/07/16	11	512.64	5	506.70	496.00	6	8,821	0.07%
2018/07/13	13	513.69	10	515.80	515.00	3	8,829	0.03%
2018/07/12	14	479.39	23	483.50	493.00	-9	8,948	-0.10%
2018/07/11	6	471.75	7	477.07	468.00	-1	9,132	-0.01%
2018/07/10	18	471.94	32	471.92	483.00	-14	9,265	-0.15%
2018/07/09	4	459.00	5	463.50	441.00	-1	9,371	-0.01%
2018/07/06	22	436.07	28	439.25	460.00	-6	9,430	-0.06%
2018/07/05	23	452.26	18	452.86	427.50	5	9,529	0.05%
2018/07/04	37	468.78	36	471.25	474.50	1	9,617	0.01%
2018/07/03	11	466.05	9	465.89	459.00	2	9,590	0.02%
2018/07/02	7	478.71	9	480.56	471.50	-2	9,602	-0.02%
2018/06/29	17	463.62	16	466.84	478.50	1	9,542	0.01%
2018/06/28	22	464.84	14	465.54	453.50	8	9,468	0.08%
2018/06/27	6	491.67	6.4	486.72	464.50	-0.4	9,363	0.00%
2018/06/26	7	481.07	2	471.00	487.00	5	9,445	0.05%
2018/06/25	25	493.50	36	489.46	480.50	-11	9,483	-0.12%
2018/06/22	13	497.27	25	498.86	490.00	-12	9,561	-0.13%
2018/06/21	7	533.43	8	530.25	518.00	-1	9,698	-0.01%
2018/06/20	57.1	526.51	102	530.06	531.00	-44.9	9,699	-0.46%	大賣/
2018/06/19	39	550.21	69	531.93	530.00	-30	9,747	-0.31%
2018/06/15	96	549.33	90	567.54	555.00	6	9,803	0.06%
2018/06/14	60.1	531.15	124	531.60	530.00	-63.9	9,680	-0.66%	大賣/
2018/06/13	69	539.52	57	543.12	554.00	12	9,603	0.12%
2018/06/12	128	507.11	85	507.86	512.00	43	9,598	0.45%	大買/
2018/06/11	98	488.43	42	481.57	488.00	56	9,538	0.59%
2018/06/08	10	474.75	20	466.15	458.50	-10	9,340	-0.11%
2018/06/07	12	472.17	18	473.06	469.00	-6	9,285	-0.06%
2018/06/06	24	473.77	91	473.75	470.50	-67	9,237	-0.73%
2018/06/05	98	468.36	67	469.92	477.50	31	9,155	0.34%
2018/06/04	86	476.82	91	470.40	458.00	-5	9,031	-0.06%
2018/06/01	80	463.86	22	463.27	468.00	58	8,903	0.65%
2018/05/31	28	459.34	74	457.91	448.00	-46	8,808	-0.52%
2018/05/30	131	439.63	85	454.17	458.00	46	8,669	0.53%	大買/
2018/05/29	23	442.02	46	441.87	436.00	-23	8,553	-0.27%
2018/05/28	24	470.40	25	469.80	452.00	-1	8,438	-0.01%
2018/05/25	41	459.40	30	458.33	455.00	11	8,313	0.13%
2018/05/24	32	447.94	33	443.86	462.00	-1	8,131	-0.01%
2018/05/23	49	431.62	37	433.61	430.50	12	7,872	0.15%
2018/05/22	36.5	419.81	22	417.50	426.00	14.5	7,649	0.19%
2018/05/21	15	382.07	36	375.03	396.00	-21	7,341	-0.29%
2018/05/18	16	364.22	12	367.00	360.00	4	7,160	0.06%
2018/05/17	35	374.31	25	372.84	366.00	10	7,199	0.14%
2018/05/16	5	372.10	5	374.70	369.50	0	7,201	0.00%
2018/05/15	12	378.71	13	378.69	372.00	-1	7,211	-0.01%
2018/05/14	63	376.75	54	378.57	381.00	9	7,210	0.12%
2018/05/11	28	378.48	24	381.67	371.00	4	7,062	0.06%
2018/05/10	9	375.72	8	378.44	372.50	1	7,012	0.01%
2018/05/09	41	375.07	46	377.36	373.00	-5	7,094	-0.07%
2018/05/08	12	365.42	33	365.61	363.00	-21	6,987	-0.30%
2018/05/07	44	375.06	28	376.88	371.00	16	6,920	0.23%
2018/05/04	11	356.23	8	350.13	362.00	3	6,744	0.04%
2018/05/03	8	339.00	9	338.33	332.50	-1	6,614	-0.02%
2018/05/02	25	351.84	18	351.94	343.00	7	6,615	0.11%
2018/04/30	20	332.60	33	328.24	352.00	-13	6,551	-0.20%
2018/04/27	31	332.29	32	330.34	330.00	-1	6,451	-0.02%
2018/04/26	20	347.05	25	348.40	323.50	-5	6,430	-0.08%
2018/04/25	19	355.50	37	357.54	352.50	-18	6,328	-0.28%
2018/04/24	98	360.89	68	365.10	351.00	30	6,296	0.48%
2018/04/23	26	365.88	27	362.00	351.00	-1	6,216	-0.02%
2018/04/20	6	381.25	85	380.00	368.00	-79	6,189	-1.28%
2018/04/19	16	387.66	25	388.42	388.00	-9	6,190	-0.15%
2018/04/18	118	393.56	223	382.37	384.50	-105	6,269	-1.67%	大買/大賣/鉅額交易
2018/04/17	73	414.69	49	415.21	388.00	24	6,043	0.40%
2018/04/16	75	387.49	89	395.37	407.00	-14	5,798	-0.24%
2018/04/13	114	364.51	62	366.94	370.00	52	5,742	0.91%	大買/
2018/04/12	76	349.37	12	349.04	350.00	64	5,665	1.13%
2018/04/11	37	347.24	31	347.31	340.50	6	5,593	0.11%
2018/04/10	212	330.44	182	332.22	339.50	30	5,379	0.56%	大買/大賣/
2018/04/09	3	308.83	1	310.50	309.00	2	5,261	0.04%
2018/04/03	22	304.00	24	294.13	309.00	-2	5,425	-0.04%
2018/04/02	2	304.50	66	304.43	300.50	-64	5,461	-1.17%
2018/03/31	8	310.25	3	311.17	308.50	5	5,527	0.09%
2018/03/30	73	305.97	58	301.49	308.00	15	5,568	0.27%
2018/03/29	98	308.21	156	311.61	303.50	-58	5,660	-1.02%	大賣/
2018/03/28	121	305.88	36	306.65	307.00	85	5,612	1.51%	大買/
2018/03/27	71	301.92	169	307.25	300.50	-98	5,526	-1.77%	大賣/
2018/03/26	220	296.15	131	297.02	301.00	89	5,436	1.64%	大買/大賣/
2018/03/23	98	270.82	97	280.27	285.00	1	5,268	0.02%
2018/03/22	130	285.32	77	285.41	280.00	53	5,330	0.99%	大買/
2018/03/21	25	267.18	35	262.29	274.00	-10	5,272	-0.19%
2018/03/20	19	252.34	23	253.67	249.50	-4	5,218	-0.08%
2018/03/19	10	259.15	98	259.09	257.50	-88	5,274	-1.67%
2018/03/16	56	261.34	10	264.90	260.50	46	5,304	0.87%
2018/03/15	63	243.94	14	257.11	260.50	49	5,203	0.94%
2018/03/13	45	237.67	41	235.50	236.00	4	5,386	0.07%
2018/03/12	1	230.00	0	0.00	229.50	1	5,504	0.02%
2018/03/09	8	231.00	9	233.17	230.00	-1	5,698	-0.02%
2018/03/08	11	226.05	0	0.00	226.50	11	5,782	0.19%
2018/03/07	9	224.28	1	230.00	223.00	8	5,948	0.13%
2018/03/06	3	231.00	3	233.00	231.00	0	6,161	0.00%
2018/03/05	1	242.50	2	239.50	231.00	-1	6,269	-0.02%
2018/03/02	2	238.50	2	240.00	242.00	0	6,322	0.00%
2018/03/01	3	240.67	2	243.25	243.50	1	6,400	0.02%
2018/02/27	37	249.74	37	251.74	244.00	0	6,529	0.00%
2018/02/26	2	242.00	2	246.75	239.00	0	6,533	0.00%
2018/02/23	6	244.50	5	245.90	242.00	1	6,767	0.01%
2018/02/22	2	234.25	2	236.75	241.00	0	6,997	0.00%
2018/02/21	7	236.43	11	236.95	238.50	-4	7,089	-0.06%
2018/02/12	10	233.60	8	229.94	228.00	2	7,100	0.03%
2018/02/09	4	220.75	10	219.45	231.00	-6	7,217	-0.08%
2018/02/08	28	242.64	25	241.84	236.50	3	7,170	0.04%
2018/02/07	9	260.94	6	256.08	250.50	3	7,239	0.04%
2018/02/06	6	251.58	3	254.00	247.50	3	7,300	0.04%
2018/02/05	5	275.00	1	274.00	275.00	4	7,278	0.05%
2018/02/02	1	291.00	3	291.50	284.50	-2	7,362	-0.03%
2018/02/01	22	287.95	14	287.04	290.00	8	7,417	0.11%
2018/01/31	2	277.50	2	277.25	279.50	0	7,463	0.00%
2018/01/30	5	278.90	4	279.25	276.00	1	7,506	0.01%
2018/01/29	5	277.20	8	278.81	279.00	-3	7,566	-0.04%
2018/01/26	8	278.25	7	279.57	274.00	1	7,700	0.01%
2018/01/25	6	284.00	9	285.72	277.00	-3	7,813	-0.04%
2018/01/24	6	277.92	7	278.79	283.00	-1	7,961	-0.01%
2018/01/23	10	278.25	3	279.67	276.00	7	8,115	0.09%
2018/01/22	6	277.50	7	278.14	282.00	-1	8,217	-0.01%
2018/01/19	3	287.33	3	288.17	282.00	0	8,376	0.00%
2018/01/18	1	292.00	2	293.00	286.00	-1	8,522	-0.01%
2018/01/17	5	289.00	4	290.50	287.00	1	8,647	0.01%
2018/01/16	11	287.27	9	287.06	292.00	2	8,791	0.02%
2018/01/15	13	293.46	11	294.91	284.00	2	8,859	0.02%
2018/01/12	11	297.55	16	297.59	294.00	-5	8,879	-0.06%
2018/01/11	13	278.73	13	280.27	281.00	0	8,829	0.00%
2018/01/10	10	283.40	11	284.18	280.00	-1	9,134	-0.01%
2018/01/09	24	289.75	24	288.75	284.00	0	9,232	0.00%
2018/01/08	16	272.34	29	276.21	285.00	-13	9,126	-0.14%
2018/01/05	25	276.02	10	277.90	274.50	15	9,065	0.17%
2018/01/04	5	275.80	10	277.10	280.50	-5	9,107	-0.05%
2018/01/03	15	278.83	13	280.23	275.50	2	9,168	0.02%
2018/01/02	36	265.24	34	263.06	280.00	2	9,165	0.02%