穩懋 (3105)-日盛-三峽券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
141.5
漲跌
▼1.0
漲幅
-0.70%
成交量
1,473張
產業
上櫃半導體類股
1769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

穩懋 (3105)籌碼相關－日盛-三峽券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-三峽券商分點個股進出
日盛-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	1	185.50	184.50	-1	6,335	-0.02%
2023/03/31	0	0.00	1	182.50	182.50	-1	6,287	-0.02%
2023/03/30	4	179.50	1	180.00	181.50	3	6,254	0.05%
2023/03/29	4	184.00	2	180.00	178.50	2	6,181	0.03%
2023/03/28	2.1	183.66	5	185.30	186.00	-3	5,953	-0.05%
2023/03/27	1	179.00	51	177.60	181.00	-50	5,780	-0.87%
2023/03/24	1	179.50	3	177.00	179.50	-2	5,711	-0.04%
2023/03/23	2	173.00	1	173.00	173.50	1	5,597	0.02%
2023/03/20	1	171.00	3	172.83	171.00	-2	5,601	-0.04%
2023/03/17	1	168.00	4.4	168.57	168.00	-3.4	5,550	-0.06%
2023/03/13	0	0.00	2	163.50	165.00	-2	5,584	-0.04%
2023/03/10	17.6	166.19	0	0.00	164.50	17.6	5,589	0.31%
2023/03/09	3	174.17	0	0.00	174.00	3	5,537	0.05%
2023/03/08	0	0.00	2	176.00	176.50	-2	5,521	-0.04%
2023/03/07	4	174.63	0	0.00	173.00	4	5,514	0.07%
2023/03/06	0	0.00	1.1	175.05	175.50	-1.1	5,485	-0.02%
2023/03/03	0	0.00	1	168.50	167.00	-1	5,445	-0.02%
2023/03/01	5	165.70	0	0.00	166.50	5	5,585	0.09%
2023/02/23	0	0.00	1	174.50	174.50	-1	5,504	-0.02%
2023/02/22	1	173.00	1	174.00	172.00	0	5,511	0.00%
2023/02/21	2	177.50	2	178.50	177.00	0	5,501	0.00%
2023/02/20	0	0.00	2	177.75	178.00	-2	5,513	-0.04%
2023/02/16	1	171.00	1	171.50	171.00	0	5,525	0.00%
2023/02/15	4	174.25	9	175.50	173.00	-5	5,596	-0.09%
2023/02/14	1	171.00	0	0.00	170.50	1	5,514	0.02%
2023/02/13	2	169.25	2	169.00	169.00	0	5,559	0.00%
2023/02/10	51	167.59	6	171.92	171.00	45	5,535	0.81%
2023/02/08	1	175.50	0	0.00	175.50	1	5,338	0.02%
2023/02/06	1	177.03	0	0.00	176.00	1	5,253	0.02%
2023/02/03	1	188.00	0	0.00	183.00	1	5,302	0.02%
2023/02/01	1	194.50	0	0.00	191.50	1	5,543	0.02%
2023/01/31	1	191.50	1	191.00	192.00	0	5,462	0.00%
2023/01/30	2	191.50	2	193.00	194.00	0	5,495	0.00%
2023/01/17	1	177.50	3	179.17	180.00	-2	5,448	-0.04%
2023/01/16	1	173.50	1	176.00	179.00	0	5,451	0.00%
2023/01/13	5	175.30	2	177.75	170.50	3	5,386	0.06%
2023/01/11	2	178.00	4	180.00	183.00	-2	5,164	-0.04%
2023/01/10	2	172.50	32	173.03	176.00	-30	5,045	-0.59%
2023/01/09	1	161.00	6	169.50	170.50	-5	4,797	-0.10%
2023/01/06	2	149.00	2	151.75	155.00	0	4,662	0.00%
2023/01/05	2	149.25	2	149.00	146.00	0	4,635	0.00%
2023/01/03	0	0.00	2	142.50	143.00	-2	4,716	-0.04%
2022/12/29	1	135.50	1	138.50	141.50	0	4,994	0.00%
2022/12/21	1	138.50	0	0.00	136.00	1	5,285	0.02%
2022/12/20	0	0.00	14	142.07	137.00	-14	5,293	-0.26%
2022/12/19	0	0.00	1	148.50	146.50	-1	5,304	-0.02%
2022/12/16	3	146.50	0	0.00	146.00	3	5,386	0.06%
2022/12/12	4	149.00	2	147.25	150.50	2	5,371	0.04%
2022/12/09	2	151.00	0	0.00	149.50	2	5,376	0.04%
2022/12/08	13	150.31	0	0.00	150.50	13	5,383	0.24%
2022/12/07	0	0.00	1	153.00	151.50	-1	5,378	-0.02%
2022/12/06	2	160.00	0	0.00	157.50	2	5,334	0.04%
2022/12/05	1.2	163.41	0	0.00	163.00	1.2	5,329	0.02%
2022/12/02	1	164.50	6.3	165.01	164.50	-5.3	5,278	-0.10%
2022/12/01	4	160.75	4	161.13	162.50	0	5,249	0.00%
2022/11/29	22	155.59	0	0.00	155.00	22	5,224	0.42%
2022/11/25	1	159.00	1	158.00	158.50	0	5,388	0.00%
2022/11/24	12	161.25	2	162.50	162.50	10	5,463	0.18%
2022/11/22	0	0.00	5	152.00	153.50	-5	5,319	-0.09%
2022/11/21	2	155.00	1	153.00	152.50	1	5,329	0.02%
2022/11/18	1	158.00	1.2	155.58	156.00	-0.2	5,325	0.00%
2022/11/17	1	155.00	4	157.00	158.00	-3	5,309	-0.06%
2022/11/16	4	153.50	1	156.00	156.00	3	5,273	0.06%
2022/11/15	2	152.00	6.3	153.56	154.50	-4.3	5,199	-0.08%
2022/11/14	0	0.00	18	151.56	152.00	-18	5,180	-0.35%
2022/11/11	4	147.88	12	153.42	146.50	-8	5,134	-0.16%
2022/11/10	7	140.00	3	140.00	142.00	4	5,007	0.08%
2022/11/09	5.2	135.19	6	138.75	141.00	-0.8	4,990	-0.02%
2022/11/08	5	134.20	2	135.00	134.00	3	4,925	0.06%
2022/11/07	2	130.00	1	130.50	133.00	1	4,884	0.02%
2022/11/04	1	129.50	0	0.00	128.50	1	4,849	0.02%
2022/11/03	0	0.00	1	127.00	129.50	-1	4,785	-0.02%
2022/11/02	2	125.00	2	125.75	126.50	0	4,750	0.00%
2022/11/01	2	122.75	2	123.25	124.00	0	4,722	0.00%
2022/10/31	2	114.00	2	119.50	122.00	0	4,630	0.00%
2022/10/28	2	113.25	2	114.75	114.00	0	4,484	0.00%
2022/10/26	1	114.00	1	114.50	115.00	0	4,321	0.00%
2022/10/25	2	121.00	0	0.00	115.00	2	4,258	0.05%
2022/10/24	2	127.75	1	125.00	125.00	1	4,231	0.02%
2022/10/21	1	123.00	0	0.00	121.50	1	4,304	0.02%
2022/10/20	0	0.00	0.1	123.00	123.00	-0.1	4,460	0.00%
2022/10/14	1	126.50	5	127.60	128.50	-4	4,445	-0.09%
2022/10/13	2	121.00	2	124.25	123.00	0	4,393	0.00%
2022/10/12	2	118.75	2	121.75	122.00	0	4,339	0.00%
2022/10/11	6	122.75	4	122.00	119.00	2	4,282	0.05%
2022/10/07	2	129.50	2	128.25	127.00	0	4,233	0.00%
2022/10/06	3	132.17	3	133.33	131.50	0	4,182	0.00%
2022/10/05	0	0.00	0	140.00	140.00	0	3,972	0.00%
2022/10/04	1	127.00	1	129.00	127.50	0	3,964	0.00%
2022/09/30	8	122.06	1	121.50	123.50	7	3,964	0.18%
2022/09/28	1.2	128.00	0	0.00	126.00	1.2	3,929	0.03%
2022/09/26	3	137.33	1	136.50	135.50	2	3,919	0.05%
2022/09/22	4.1	146.85	0	0.00	146.00	4.1	3,865	0.11%
2022/09/19	1	158.00	0	0.00	158.50	1	3,792	0.03%
2022/09/13	0.4	166.50	0.2	166.50	165.50	0.2	3,825	0.01%
2022/09/08	1	162.50	1	163.00	163.00	0	3,871	0.00%
2022/09/01	5	174.60	4	169.25	167.00	1	3,896	0.03%
2022/08/31	0	0.00	0	178.50	178.50	0	3,774	0.00%
2022/08/30	0.1	162.00	0	0.00	162.50	0.1	3,705	0.00%
2022/08/29	1	162.00	1	163.50	160.50	0	3,759	0.00%
2022/08/26	2	169.00	2.1	170.60	169.50	-0.1	3,908	0.00%
2022/08/25	0	0.00	1	168.50	167.50	-1	3,921	-0.03%
2022/08/24	6	168.08	0	0.00	166.00	6	4,011	0.15%
2022/08/22	0	170.00	0	0.00	170.00	0	4,325	0.00%
2022/08/16	0	0.00	1	174.00	174.00	-1	4,372	-0.02%
2022/08/12	1	173.50	1	171.01	173.50	0	4,307	0.00%
2022/08/11	0	0.00	1	168.98	167.50	-1	4,296	-0.02%
2022/08/09	0	164.00	0	0.00	164.00	0	4,338	0.00%
2022/08/04	1	159.50	1	158.00	161.00	0	4,311	0.00%
2022/08/02	1	154.00	1	155.50	158.00	0	4,251	0.00%
2022/07/29	0	0.00	1	159.00	159.00	-1	4,244	-0.02%
2022/07/28	1	157.50	1	155.00	157.00	0	4,189	0.00%
2022/07/27	4.2	152.04	1	153.00	153.00	3.2	4,114	0.08%
2022/07/26	0	168.00	0	0.00	168.50	0	3,994	0.00%
2022/07/20	1	182.50	1	182.50	181.00	0	3,960	0.00%
2022/07/18	0.2	176.75	0	0.00	178.00	0.2	3,977	0.01%
2022/07/14	1	167.50	1	171.00	174.50	0	3,970	0.00%
2022/07/12	1	161.00	0	0.00	165.00	1	3,903	0.03%
2022/07/11	6	171.75	5	170.30	169.50	1	3,813	0.03%
2022/07/07	1	158.50	1	155.50	162.00	0	3,757	0.00%
2022/07/06	2	168.47	0	0.00	161.50	2	3,713	0.05%
2022/07/05	2	173.25	0	0.00	178.00	2	3,657	0.05%
2022/07/04	3	176.33	0	0.00	173.50	3	3,675	0.08%
2022/07/01	2	195.00	2	194.25	185.50	0	3,694	0.00%
2022/06/30	0	195.00	0	0.00	192.50	0	3,690	0.00%
2022/06/29	0	0.00	1	197.50	201.00	-1	3,717	-0.03%
2022/06/27	1	211.00	0	0.00	209.00	1	3,814	0.03%
2022/06/23	0	0.00	1	201.00	200.50	-1	3,808	-0.03%
2022/06/22	0	199.50	0	0.00	199.50	0	3,864	0.00%
2022/06/17	0	204.00	0	0.00	203.00	0	3,753	0.00%
2022/06/16	4	214.49	1	213.00	212.00	3	3,709	0.08%
2022/06/14	1	215.00	0	0.00	218.00	1	3,700	0.03%
2022/06/13	1	215.50	0	0.00	215.00	1	3,654	0.03%
2022/06/10	0	0.00	0.1	223.00	228.00	-0.1	3,624	0.00%
2022/06/09	1	222.00	1	225.00	225.00	0	3,603	0.00%
2022/06/07	4	229.38	0	0.00	228.00	4	3,544	0.11%
2022/06/06	4	235.00	5	231.00	234.00	-1	3,492	-0.03%
2022/06/01	0	0.00	5	230.50	227.00	-5	3,312	-0.15%
2022/05/31	1.1	228.43	0	0.00	225.00	1.1	3,214	0.03%
2022/05/30	9	216.67	4	216.00	218.00	5	3,035	0.16%
2022/05/27	0	0.00	1.1	209.20	217.00	-1.1	2,889	-0.04%
2022/05/26	0	0.00	1	203.00	199.00	-1	2,781	-0.04%
2022/05/24	0	0.00	3	194.67	192.00	-3	2,796	-0.11%
2022/05/23	2	200.00	0	0.00	200.50	2	2,778	0.07%
2022/05/19	2	197.75	4	197.13	198.50	-2	2,822	-0.07%
2022/05/18	1	205.00	0	0.00	205.50	1	2,792	0.04%
2022/05/12	0	0.00	10	193.25	189.00	-10	2,816	-0.36%
2022/05/10	0.1	191.00	0	0.00	193.50	0.1	2,910	0.00%
2022/05/06	0	0.00	1.2	192.70	198.50	-1.2	2,896	-0.04%
2022/05/05	1	195.50	1	198.00	198.50	0	2,864	0.00%
2022/05/04	2	193.50	1	193.50	193.50	1	2,809	0.04%
2022/05/03	1	192.50	1	195.00	195.00	0	2,752	0.00%
2022/04/29	18	198.75	1	205.00	195.50	17	2,666	0.64%
2022/04/28	2	211.00	1	214.50	211.00	1	2,515	0.04%
2022/04/27	1	206.00	0	0.00	214.00	1	2,511	0.04%
2022/04/26	0	0.00	3	218.50	217.00	-3	2,525	-0.12%
2022/04/25	2	221.50	1	223.00	221.50	1	2,546	0.04%
2022/04/22	2	228.75	0	0.00	226.00	2	2,586	0.08%
2022/04/21	5	230.00	0	0.00	233.00	5	2,559	0.20%
2022/04/18	0	0.00	1	225.00	226.00	-1	2,646	-0.04%
2022/04/07	2	248.97	0	0.00	243.00	2	2,792	0.07%
2022/03/31	1.1	266.45	1	267.50	266.00	0.1	2,618	0.00%
2022/03/30	3	267.00	2	268.50	271.50	1	2,593	0.04%
2022/03/25	0.1	283.71	0	0.00	280.50	0.1	2,552	0.00%
2022/03/24	0.1	289.00	0	0.00	293.00	0.1	2,506	0.00%
2022/03/23	0.1	294.00	0	0.00	292.50	0.1	2,546	0.00%
2022/03/16	0	0.00	2	286.50	287.00	-2	2,929	-0.07%
2022/03/15	2	294.50	0	0.00	285.50	2	3,040	0.07%
2022/03/09	0	285.50	0	0.00	286.50	0	3,078	0.00%
2022/03/02	1	308.00	1	307.00	309.50	0	3,340	0.00%
2022/02/24	0	306.00	0	0.00	302.50	0	3,345	0.00%
2022/02/22	0.1	308.52	0	0.00	310.00	0.1	3,353	0.00%
2022/02/14	2.1	313.05	22	308.95	312.50	-19.9	3,376	-0.59%
2022/02/11	0.2	321.03	0	0.00	320.00	0.2	3,274	0.00%
2022/02/09	0.1	340.50	0	0.00	344.00	0.1	3,185	0.00%
2022/01/21	1	339.00	1	338.50	338.50	0	3,748	0.00%
2022/01/19	0	338.00	0	0.00	333.00	0	3,853	0.00%
2022/01/18	1	342.00	0	0.00	344.50	1	3,822	0.03%
2022/01/17	1	334.00	0	0.00	340.50	1	3,781	0.03%
2022/01/14	0	336.00	0	0.00	331.00	0	3,745	0.00%
2022/01/12	0	0.00	2	334.00	337.00	-2	3,739	-0.05%
2022/01/11	4.2	344.08	1	344.50	343.00	3.2	3,665	0.09%
2022/01/10	0	348.00	0	0.00	354.50	0	3,617	0.00%
2022/01/07	6.1	361.17	0	0.00	355.00	6.1	3,593	0.17%
2022/01/05	3.3	380.88	3	381.34	385.50	0.3	3,486	0.01%
2022/01/03	0	0.00	0.5	372.00	372.00	-0.5	3,396	-0.01%
2021/12/30	1	375.50	0	0.00	374.50	1	3,401	0.03%
2021/12/29	1	372.00	0	0.00	371.00	1	3,393	0.03%
2021/12/28	0.5	372.00	0	0.00	371.50	0.5	3,407	0.01%
2021/12/23	0	0.00	1	374.03	372.50	-1	3,422	-0.03%
2021/12/22	0	377.00	0	0.00	376.00	0	3,471	0.00%
2021/12/20	0.1	367.50	0	0.00	367.00	0.1	3,446	0.00%
2021/12/17	0.1	375.00	0.5	375.50	376.00	-0.4	3,419	-0.01%
2021/12/16	2	383.25	2	381.75	383.00	0	3,391	0.00%
2021/12/15	4	388.00	4	385.00	380.50	0	3,368	0.00%
2021/12/14	0	385.00	0.1	380.10	385.00	-0.1	3,329	0.00%
2021/12/13	0	380.00	2	389.99	382.50	-2	3,263	-0.06%
2021/12/10	2	372.25	2	373.25	374.00	0	3,130	0.00%
2021/12/09	1	369.50	4	373.37	377.00	-3	3,055	-0.10%
2021/12/03	0.5	357.00	0.1	356.50	355.50	0.4	2,979	0.01%
2021/12/02	0.1	352.98	0	0.00	352.00	0.1	3,000	0.00%
2021/12/01	0	358.50	3	355.50	358.00	-3	3,036	-0.10%
2021/11/30	3	367.00	1.1	366.64	362.50	1.9	3,072	0.06%
2021/11/29	1	362.50	1.3	364.33	364.50	-0.3	3,017	-0.01%
2021/11/26	0.1	342.50	1	342.00	340.50	-1	2,913	-0.03%
2021/11/25	0	353.00	0	0.00	351.00	0	2,917	0.00%
2021/11/24	1	360.00	0	0.00	356.00	1	2,905	0.03%
2021/11/23	0	0.00	1	359.50	353.50	-1	2,883	-0.03%
2021/11/19	0.3	355.00	0	0.00	351.50	0.3	2,886	0.01%
2021/11/18	1	355.00	0	0.00	352.50	1	2,902	0.03%
2021/11/17	20.1	361.00	0	362.00	361.00	20	2,905	0.69%
2021/11/16	2	358.75	1	358.00	357.50	1	2,909	0.03%
2021/11/12	0	0.00	2.5	352.10	349.50	-2.5	2,922	-0.09%
2021/11/11	0	349.00	0	0.00	348.00	0	2,935	0.00%
2021/11/09	2	350.00	1	348.50	349.00	1	3,001	0.03%
2021/11/05	0	0.00	20	351.15	356.00	-20	2,990	-0.67%
2021/11/04	1	364.99	2	355.50	354.00	-1	2,994	-0.03%
2021/11/03	2	357.25	2	355.75	358.00	0	2,962	0.00%
2021/11/02	0	346.50	0	0.00	346.50	0	2,937	0.00%
2021/11/01	2	356.25	3	357.00	358.50	-1	2,913	-0.03%
2021/10/29	0	348.00	7.2	355.78	357.50	-7.2	2,823	-0.26%
2021/10/28	2	332.96	1	328.00	325.00	1	2,515	0.04%
2021/10/27	4	321.88	2	328.99	329.00	2	2,537	0.08%
2021/10/25	0	300.68	0	0.00	300.00	0	2,643	0.00%
2021/10/19	1	301.50	1	301.00	300.00	0	2,846	0.00%
2021/10/15	1	304.50	1	304.00	304.00	0	2,889	0.00%
2021/10/13	0	299.50	0	0.00	295.50	0	2,955	0.00%
2021/10/06	1	302.00	0	0.00	301.00	1	3,220	0.03%
2021/09/27	0	0.00	1	325.00	323.50	-1	3,394	-0.03%
2021/09/23	1	320.00	0	0.00	319.50	1	3,487	0.03%
2021/09/17	0	322.00	0	0.00	323.50	0	3,712	0.00%
2021/09/16	0	317.70	0.1	318.00	317.00	-0.1	3,697	0.00%
2021/09/13	2.1	319.66	0	0.00	319.00	2.1	3,835	0.06%
2021/09/10	1	329.00	1	333.50	334.00	0	3,807	0.00%
2021/09/08	0	318.00	0	0.00	326.50	0	3,895	0.00%
2021/09/06	3	355.17	2	353.04	355.00	1	3,984	0.02%
2021/09/03	1	346.50	1	351.50	351.00	0	4,103	0.00%
2021/08/31	0	0.00	0	332.00	330.50	0	4,243	0.00%
2021/08/20	0	313.50	0	0.00	310.00	0	4,262	0.00%
2021/08/19	1	323.50	1	326.50	324.50	0	4,276	0.00%
2021/08/18	0	326.00	0	0.00	328.00	0	4,304	0.00%
2021/08/09	1	341.52	0	0.00	338.00	1	4,528	0.02%
2021/08/06	8	351.50	1	351.00	348.50	7	4,603	0.15%
2021/08/05	1.5	345.89	1	348.50	350.00	0.5	4,629	0.01%
2021/08/02	3	341.67	0	0.00	338.50	3	4,717	0.06%
2021/07/30	1	357.50	0	0.00	346.00	1	4,676	0.02%
2021/07/29	2	345.50	2	343.50	347.50	0	4,532	0.00%
2021/07/28	2	344.00	2	348.50	344.50	0	4,562	0.00%
2021/07/26	1	362.00	1	369.00	363.00	0	4,752	0.00%
2021/07/23	1	377.00	5.4	376.63	370.00	-4.4	4,753	-0.09%
2021/07/22	0	378.00	0	0.00	372.50	0	4,756	0.00%
2021/07/21	5	380.00	10	382.00	376.00	-5	4,725	-0.11%
2021/07/19	0	0.00	1	381.00	381.50	-1	4,715	-0.02%
2021/07/16	0	0.00	2	388.00	390.00	-2	4,728	-0.04%
2021/07/15	0	0.00	0.1	394.00	392.50	-0.1	4,731	0.00%
2021/07/14	0	0.00	0	392.98	395.00	0	4,677	0.00%
2021/07/13	0	385.00	0	388.00	381.00	0	4,599	0.00%
2021/07/09	2	367.50	0	0.00	370.00	2	4,501	0.04%
2021/07/08	2	371.50	1	370.50	370.00	1	4,514	0.02%
2021/07/07	0	369.00	0	0.00	371.00	0	4,520	0.00%
2021/07/06	1	377.00	3	381.17	376.00	-2	4,489	-0.04%
2021/07/05	1.1	382.71	1	382.50	382.00	0.1	4,512	0.00%
2021/07/01	2	370.75	2	370.75	366.00	0	4,530	0.00%
2021/06/30	22	378.39	2	377.00	375.00	20	4,535	0.44%
2021/06/29	1	383.00	1	375.58	375.00	0	4,487	0.00%
2021/06/28	0	374.50	1	377.50	380.00	-1	4,418	-0.02%
2021/06/25	3	365.00	1	365.50	364.00	2	4,310	0.05%
2021/06/24	2	375.67	0	0.00	366.00	2	4,362	0.05%
2021/06/21	0	0.00	0	366.50	363.00	0	4,326	0.00%
2021/06/18	0	0.00	3	370.00	364.00	-3	4,329	-0.07%
2021/06/17	1	365.00	1	367.00	369.00	0	4,306	0.00%
2021/06/16	5	368.20	4	364.89	364.50	1	4,289	0.02%
2021/06/15	5	376.10	3	374.17	376.00	2	4,251	0.05%
2021/06/11	2	365.00	2	368.50	373.50	0	4,181	0.00%
2021/06/10	5	356.60	85	364.01	358.00	-80	4,006	-2.00%
2021/06/09	2	333.25	1	332.00	332.00	1	3,776	0.03%
2021/06/08	2	329.50	1	330.00	330.00	1	3,876	0.03%
2021/05/31	3	325.17	3	326.33	326.00	0	4,147	0.00%
2021/05/27	2	321.99	2	319.25	321.00	0	4,277	0.00%
2021/05/26	83	335.61	3	325.67	323.00	80	4,298	1.86%
2021/05/25	0	0.00	4	326.50	328.00	-4	4,318	-0.09%
2021/05/24	0	0.00	1	312.00	312.50	-1	4,372	-0.02%
2021/05/21	0	0.00	1	308.00	307.50	-1	4,449	-0.02%
2021/05/20	1	300.06	0	0.00	299.00	1	4,524	0.02%
2021/05/19	0	0.00	1	315.00	314.00	-1	4,618	-0.02%
2021/05/18	12	314.00	12	303.42	314.00	0	4,656	0.00%
2021/05/17	0	0.00	1	299.00	300.00	-1	4,788	-0.02%
2021/05/14	1	300.38	0	0.00	302.50	1	4,979	0.02%
2021/05/13	1	332.00	0	0.00	322.50	1	5,298	0.02%
2021/05/12	0	0.00	3.4	324.89	328.50	-3.4	5,329	-0.06%
2021/05/11	6	321.25	6	321.50	322.50	0	5,286	0.00%
2021/05/10	1	338.00	1	338.97	338.50	0	5,285	0.00%
2021/05/06	0	0.00	1	324.50	326.00	-1	5,365	-0.02%
2021/05/05	1.1	326.00	2	324.83	326.00	-1	5,423	-0.02%
2021/05/04	6.2	320.17	3	322.19	322.00	3.1	5,473	0.06%
2021/05/03	0	345.50	1	348.00	350.00	-1	5,365	-0.02%
2021/04/29	2	369.25	3	368.17	366.50	-1	5,312	-0.02%
2021/04/28	4.1	366.15	1	365.50	365.00	3.1	5,387	0.06%
2021/04/26	1	369.51	1	367.50	372.00	0	5,676	0.00%
2021/04/23	1	367.50	1.1	371.17	372.00	-0.1	5,735	0.00%
2021/04/22	1	375.50	1	367.00	367.50	0	5,873	0.00%
2021/04/21	0	0.00	1	379.00	371.50	-1	6,144	-0.02%
2021/04/20	2	380.75	1	380.50	381.00	1	6,408	0.02%
2021/04/19	0	0.00	0.5	380.22	379.50	-0.5	6,503	-0.01%
2021/04/16	1	380.00	1	382.00	383.00	0	6,764	0.00%
2021/04/15	2	373.50	1	372.50	376.50	1	6,849	0.01%
2021/04/14	1.1	368.44	0	371.00	369.50	1.1	7,039	0.02%
2021/04/13	2	379.50	0	0.00	375.50	2	7,131	0.03%
2021/04/12	1	379.50	1	380.00	381.50	0	7,168	0.00%
2021/04/09	5	379.70	2	379.00	379.00	3	7,375	0.04%
2021/04/07	3.1	384.84	5	391.80	384.50	-1.9	7,368	-0.03%
2021/04/06	1	390.50	0	0.00	390.00	1	7,314	0.01%
2021/04/01	2	389.00	2	396.00	389.50	0	7,298	0.00%
2021/03/31	1	396.00	1	390.50	391.00	0	7,273	0.00%
2021/03/30	1	391.02	1	394.00	395.00	0	7,251	0.00%
2021/03/29	7.8	394.19	1	390.50	390.50	6.8	7,230	0.09%
2021/03/26	4	392.13	3	396.50	397.00	1	7,177	0.01%
2021/03/25	0	0.00	2.2	386.05	386.00	-2.2	7,131	-0.03%
2021/03/24	3.1	386.54	3	383.83	384.00	0.1	7,141	0.00%
2021/03/23	5	385.00	4	385.25	385.00	1	7,115	0.01%
2021/03/22	2	382.00	13.2	380.88	384.00	-11.2	7,134	-0.16%
2021/03/19	1	381.48	0	382.00	380.00	1	7,152	0.01%
2021/03/18	1.1	391.27	1	386.00	384.50	0.1	7,251	0.00%
2021/03/17	2	390.00	2	389.00	389.50	0	7,331	0.00%
2021/03/16	8	390.50	2	390.25	389.50	6	7,354	0.08%
2021/03/15	2	391.25	2	392.50	392.00	0	7,417	0.00%
2021/03/12	6	397.00	1	399.49	393.50	5	7,427	0.07%
2021/03/11	1	384.50	0	386.00	386.50	1	7,369	0.01%
2021/03/10	1	382.50	1	381.00	381.00	0	7,382	0.00%
2021/03/09	4	377.00	3	375.50	375.50	1	7,422	0.01%
2021/03/08	2	376.36	2	381.25	380.00	0	7,506	0.00%
2021/03/05	1	361.00	1	370.00	371.00	0	7,430	0.00%
2021/03/04	5.1	371.27	4	370.88	369.00	1.1	7,423	0.01%
2021/03/03	2	373.25	2	376.50	380.50	0	7,351	0.00%
2021/03/02	3	376.17	2	374.50	371.50	1	7,307	0.01%
2021/02/26	2	381.51	1	380.50	380.50	1	7,252	0.01%
2021/02/25	4	395.77	3	395.00	393.00	1	7,230	0.01%
2021/02/24	1	402.49	2	400.75	400.50	-1	7,278	-0.01%
2021/02/23	4.1	407.52	4	407.88	406.50	0.1	7,217	0.00%
2021/02/22	4.8	412.89	1	411.50	413.50	3.8	7,196	0.05%
2021/02/19	2.1	387.98	8.1	391.70	398.00	-6	7,124	-0.08%
2021/02/18	3.1	380.37	1	381.00	381.00	2.1	7,100	0.03%
2021/02/17	1.1	377.30	1	378.50	379.50	0.1	7,226	0.00%
2021/02/05	9.2	371.49	1	374.50	370.50	8.2	7,066	0.12%
2021/02/04	8.6	388.26	3.1	386.31	388.00	5.5	6,827	0.08%
2021/02/03	1.1	437.27	1	426.00	425.50	0.1	6,458	0.00%
2021/02/02	2	430.00	1	436.00	434.50	1	6,391	0.02%
2021/02/01	1	417.02	2	418.25	420.50	-1	6,381	-0.02%
2021/01/29	1	423.00	1	423.00	414.00	0	6,363	0.00%
2021/01/28	1.1	422.55	1	420.00	418.00	0.1	6,359	0.00%
2021/01/27	2.1	435.43	4	435.13	435.00	-1.9	6,321	-0.03%
2021/01/26	10	445.85	8	442.50	435.00	2	6,263	0.03%
2021/01/25	4	453.13	0	0.00	451.00	4	6,183	0.06%
2021/01/22	5	457.50	4	460.63	457.50	1	6,156	0.02%
2021/01/21	5	457.30	8	458.88	458.00	-3	6,176	-0.05%
2021/01/20	4	451.63	8	455.25	446.00	-4	6,149	-0.07%
2021/01/19	1.1	429.98	5	435.40	445.00	-4	5,938	-0.07%
2021/01/18	0	0.00	3	423.00	424.50	-3	5,865	-0.05%
2021/01/15	3.1	429.13	2.4	420.33	419.50	0.7	5,817	0.01%
2021/01/14	7	431.07	4.1	434.01	424.00	3	5,717	0.05%
2021/01/13	9	414.61	9.5	408.12	423.50	-0.5	5,467	-0.01%
2021/01/12	6.1	389.83	4	388.63	385.00	2.1	5,281	0.04%
2021/01/11	5	381.70	10	388.25	394.00	-5	5,196	-0.10%
2021/01/08	3	356.33	5	360.20	363.00	-2	4,960	-0.04%
2021/01/07	13	353.81	1	353.00	355.00	12	4,890	0.25%
2021/01/06	10	375.35	10	377.90	371.00	0	4,831	0.00%
2021/01/05	4	366.88	5	367.70	369.00	-1	4,874	-0.02%
2021/01/04	7	362.79	7.2	361.90	364.50	-0.2	5,050	0.00%
2020/12/31	0	0.00	2	348.75	346.00	-2	4,850	-0.04%
2020/12/30	4	343.38	0	0.00	344.00	4	4,814	0.08%
2020/12/29	0	0.00	2	346.25	345.50	-2	4,815	-0.04%
2020/12/28	1	345.00	2	347.00	344.50	-1	4,809	-0.02%
2020/12/25	2	344.57	2	343.00	344.00	0	4,793	0.00%
2020/12/24	1	351.50	0	0.00	347.00	1	4,805	0.02%
2020/12/23	1	343.92	6	348.50	348.50	-5	4,814	-0.10%
2020/12/22	5.1	345.03	2	343.25	342.50	3.1	4,845	0.06%
2020/12/21	1	338.00	2	347.00	348.00	-1	4,870	-0.02%
2020/12/18	1	342.00	2	342.50	343.00	-1	4,866	-0.02%
2020/12/17	2	344.00	1	342.00	341.50	1	4,892	0.02%
2020/12/16	1	344.00	1	344.50	346.00	0	4,918	0.00%
2020/12/15	1	336.00	3	336.33	340.50	-2	4,891	-0.04%
2020/12/14	6	342.42	5	341.60	337.50	1	4,897	0.02%
2020/12/11	3	341.50	3	342.00	339.00	0	4,832	0.00%
2020/12/10	4	350.63	2	350.00	350.00	2	4,778	0.04%
2020/12/09	4	351.25	7	353.50	358.00	-3	4,798	-0.06%
2020/12/08	1.1	343.27	1	345.50	345.00	0.1	4,774	0.00%
2020/12/07	4	341.38	3	339.17	340.00	1	4,827	0.02%
2020/12/03	4	347.00	3	347.17	350.00	1	4,756	0.02%
2020/12/02	4	345.00	7	348.50	347.00	-3	4,735	-0.06%
2020/12/01	2.1	334.52	4	335.50	336.50	-1.9	4,650	-0.04%
2020/11/30	4.2	336.95	2	335.50	335.00	2.2	4,699	0.05%
2020/11/27	1.1	331.57	1	332.00	333.00	0.1	4,671	0.00%
2020/11/26	2	333.00	4	332.00	331.50	-2	4,699	-0.04%
2020/11/25	9	333.33	6	330.42	329.00	3	4,728	0.06%
2020/11/24	2	332.00	4	336.25	337.00	-2	4,750	-0.04%
2020/11/23	7	342.43	3	338.17	334.50	4	4,819	0.08%
2020/11/20	1	336.50	2	337.25	338.00	-1	4,863	-0.02%
2020/11/19	1	337.00	3	337.83	336.00	-2	4,921	-0.04%
2020/11/18	2	332.00	5	333.80	334.50	-3	4,929	-0.06%
2020/11/17	11	335.55	11	334.77	327.00	0	4,936	0.00%
2020/11/16	4	328.88	12	331.38	332.00	-8	5,054	-0.16%
2020/11/13	1	314.00	1	318.00	318.50	0	4,944	0.00%
2020/11/12	2	317.00	0	0.00	314.00	2	5,113	0.04%
2020/11/11	1	317.50	1	319.00	318.50	0	5,115	0.00%
2020/11/10	2	318.00	0	0.00	315.00	2	5,088	0.04%
2020/11/09	1	319.50	1	320.50	321.00	0	5,127	0.00%
2020/11/06	2	318.75	2	314.75	314.00	0	5,152	0.00%
2020/11/05	0	0.00	4	315.00	316.00	-4	5,164	-0.08%
2020/11/04	0	310.00	0	0.00	310.00	0	5,164	0.00%
2020/11/02	1	302.00	0	0.00	302.50	1	5,250	0.02%
2020/10/29	2	309.00	0	0.00	309.50	2	5,309	0.04%
2020/10/28	0	0.00	0.1	319.00	319.50	-0.1	5,415	0.00%
2020/10/27	0	0.00	10	312.00	314.50	-10	5,412	-0.18%
2020/10/26	1	316.50	1	311.00	310.50	0	5,480	0.00%
2020/10/23	1	310.00	2	313.50	312.00	-1	5,715	-0.02%
2020/10/20	1	316.00	1	316.00	315.50	0	6,028	0.00%
2020/10/15	11	315.73	1.2	311.25	313.50	9.8	6,078	0.16%
2020/10/14	2	315.75	1	320.00	314.50	1	6,227	0.02%
2020/10/13	2	313.75	14	315.04	317.50	-12	6,344	-0.19%
2020/10/12	12	305.04	20	305.30	310.00	-8	6,226	-0.13%
2020/10/08	10	289.35	10	289.50	289.50	0	6,091	0.00%
2020/10/06	0	0.00	1	293.50	288.50	-1	6,195	-0.02%
2020/09/29	10	290.00	0	0.00	288.50	10	6,728	0.15%
2020/09/28	1	281.50	1	283.50	284.00	0	6,934	0.00%
2020/09/25	2	282.75	0	0.00	278.00	2	7,068	0.03%
2020/09/24	1	288.00	1	290.00	287.00	0	7,096	0.00%
2020/09/16	0	0.00	1	303.00	303.00	-1	7,335	-0.01%
2020/09/14	1	298.50	4	298.88	297.00	-3	7,570	-0.04%
2020/09/11	1	293.50	0	0.00	295.00	1	7,641	0.01%
2020/09/10	2	290.50	6	292.83	289.50	-4	7,673	-0.05%
2020/09/09	2	286.25	0	0.00	287.50	2	7,761	0.03%
2020/09/07	1	289.00	0	0.00	285.50	1	8,049	0.01%
2020/09/01	2	290.00	1	287.00	288.50	1	8,549	0.01%
2020/08/31	1.1	292.18	0	0.00	286.00	1.1	8,586	0.01%
2020/08/27	0	0.00	1	296.00	296.00	-1	8,689	-0.01%
2020/08/26	1	283.00	7	289.07	290.50	-6	8,739	-0.07%
2020/08/24	4	268.00	3	270.00	275.00	1	8,806	0.01%
2020/08/21	2	268.50	2	265.00	266.00	0	8,783	0.00%
2020/08/20	13	263.12	6	261.25	260.00	7	8,803	0.08%
2020/08/19	1	282.50	0	0.00	281.50	1	8,640	0.01%
2020/08/18	3	284.33	0	0.00	284.50	3	8,670	0.03%
2020/08/14	0	0.00	3	301.50	303.00	-3	8,791	-0.03%
2020/08/12	1	293.00	0	0.00	303.00	1	9,009	0.01%
2020/08/11	2	299.25	1	296.50	294.00	1	9,200	0.01%
2020/08/10	1	297.00	0	0.00	298.00	1	9,239	0.01%
2020/08/07	1	304.50	0	0.00	303.50	1	9,257	0.01%
2020/08/06	0	303.00	0	0.00	302.50	0	9,324	0.00%
2020/08/04	1	304.00	1	306.00	302.00	0	9,594	0.00%
2020/08/03	13	305.04	5	306.70	299.00	8	9,723	0.08%
2020/07/31	1	317.00	0	0.00	317.00	1	9,641	0.01%
2020/07/30	2	322.25	2	319.50	322.00	0	9,631	0.00%
2020/07/29	7	323.14	2	317.50	318.50	5	9,633	0.05%
2020/07/28	4	349.50	1.7	330.36	334.00	2.4	9,465	0.02%
2020/07/27	0	0.00	6	332.00	339.00	-6	9,463	-0.06%
2020/07/24	0	0.00	1	326.50	321.00	-1	9,566	-0.01%
2020/07/23	1	322.00	0	0.00	326.00	1	9,641	0.01%
2020/07/21	1	323.00	5	328.60	330.50	-4	9,809	-0.04%
2020/07/20	7	324.07	6	322.67	317.50	1	9,774	0.01%
2020/07/17	2	328.75	9	327.83	331.00	-7	9,753	-0.07%
2020/07/16	1	315.50	1	318.50	315.00	0	9,581	0.00%
2020/07/15	6.1	315.84	5	312.50	311.50	1.1	9,571	0.01%
2020/07/14	3	320.50	0.1	321.50	321.50	2.9	9,645	0.03%
2020/07/13	1	319.00	2	315.75	319.00	-1	9,632	-0.01%
2020/07/10	0.1	312.00	1	312.50	311.50	-0.9	9,654	-0.01%
2020/07/09	5	329.30	4	327.50	326.00	1	9,583	0.01%
2020/07/08	1	325.50	3	310.83	326.00	-2	9,438	-0.02%
2020/07/07	1	306.00	0	0.00	306.00	1	9,258	0.01%
2020/07/06	1	300.00	3	299.67	306.00	-2	9,098	-0.02%
2020/07/03	0	0.00	2	294.00	293.00	-2	9,016	-0.02%
2020/07/01	0	0.00	2	296.00	292.50	-2	9,165	-0.02%
2020/06/30	1	298.00	2	297.50	299.00	-1	9,209	-0.01%
2020/06/29	7	293.07	0	0.00	291.00	7	9,242	0.08%
2020/06/24	5	298.00	2	296.50	295.00	3	9,271	0.03%
2020/06/22	1	307.00	1	300.00	305.00	0	9,378	0.00%
2020/06/19	0	0.00	1	297.50	297.00	-1	9,436	-0.01%
2020/06/18	1	291.50	5	295.20	291.50	-4	9,362	-0.04%
2020/06/17	3	292.50	1	293.50	293.50	2	9,370	0.02%
2020/06/16	0	0.00	6	292.17	296.50	-6	9,445	-0.06%
2020/06/15	9	291.89	7	285.43	283.00	2	9,512	0.02%
2020/06/12	2	289.50	9	285.22	289.00	-7	9,518	-0.07%
2020/06/11	3	292.17	2	288.75	288.50	1	9,579	0.01%
2020/06/10	5	290.00	7	293.14	294.50	-2	9,617	-0.02%
2020/06/09	2	283.25	3	284.00	282.00	-1	9,584	-0.01%
2020/06/08	0	0.00	3	289.00	282.00	-3	9,739	-0.03%
2020/06/05	4	278.13	3	279.50	278.00	1	9,588	0.01%
2020/06/03	1	279.50	1	274.50	277.00	0	9,657	0.00%
2020/06/02	3	269.33	9	270.94	272.50	-6	9,590	-0.06%
2020/06/01	3	261.17	3	262.67	264.00	0	9,515	0.00%
2020/05/29	0	0.00	4	253.00	257.00	-4	9,450	-0.04%
2020/05/28	0	0.00	1	246.50	247.00	-1	9,314	-0.01%
2020/05/27	2	247.50	2	248.50	247.00	0	9,339	0.00%
2020/05/26	6	247.42	0	0.00	244.00	6	9,312	0.06%
2020/05/25	3	241.50	1	243.00	250.00	2	9,277	0.02%
2020/05/22	8	239.44	19	239.84	239.50	-11	9,252	-0.12%
2020/05/21	1	252.00	1	252.00	251.00	0	9,151	0.00%
2020/05/20	2	246.25	10	246.20	246.00	-8	9,136	-0.09%
2020/05/19	13	249.85	0	0.00	252.00	13	9,144	0.14%
2020/05/18	9	253.22	3	250.67	248.00	6	9,138	0.07%
2020/05/15	3	270.17	1	268.50	268.50	2	9,067	0.02%
2020/05/14	3	268.50	2	267.75	267.00	1	9,246	0.01%
2020/05/13	5	270.80	1	272.50	272.50	4	9,401	0.04%
2020/05/12	8	274.69	0	0.00	274.50	8	9,597	0.08%
2020/05/11	6	285.33	3	285.33	282.50	3	9,749	0.03%
2020/05/08	4	280.63	18	279.86	281.50	-14	9,658	-0.14%
2020/05/07	2	266.00	1	267.50	272.50	1	9,485	0.01%
2020/05/06	2	263.50	2	263.00	262.50	0	9,424	0.00%
2020/05/05	6	266.33	4	266.88	262.50	2	9,461	0.02%
2020/05/04	2	262.75	1	264.00	264.00	1	9,599	0.01%
2020/04/30	2	269.50	4	269.75	269.00	-2	9,591	-0.02%
2020/04/29	3	260.50	4	257.63	261.50	-1	9,507	-0.01%
2020/04/28	6	244.67	1	247.00	247.00	5	9,371	0.05%
2020/04/27	3	251.17	1	251.50	251.50	2	9,332	0.02%
2020/04/24	12	254.50	1	251.00	251.00	11	9,223	0.12%
2020/04/23	8	259.63	4	258.63	260.00	4	9,121	0.04%
2020/04/22	10	257.20	2	258.75	259.00	8	9,150	0.09%
2020/04/21	3	272.83	2	265.75	265.50	1	9,047	0.01%
2020/04/20	1	273.50	1	274.00	274.00	0	9,040	0.00%
2020/04/17	23	274.63	22	277.89	274.00	1	9,030	0.01%
2020/04/16	1	268.00	1	270.00	270.00	0	8,957	0.00%
2020/04/15	1	274.00	2	275.00	272.00	-1	8,998	-0.01%
2020/04/14	2	268.75	3	270.67	273.00	-1	9,145	-0.01%
2020/04/13	2	264.75	11	265.95	263.00	-9	9,200	-0.10%
2020/04/10	1	269.50	6	269.75	268.50	-5	9,301	-0.05%
2020/04/09	3	273.00	1	269.00	269.00	2	9,423	0.02%
2020/04/08	3	276.83	1	275.00	275.00	2	9,461	0.02%
2020/04/07	2	284.50	4	280.88	278.00	-2	9,453	-0.02%
2020/04/06	3	267.00	8	271.44	278.00	-5	9,400	-0.05%
2020/04/01	5	260.80	9	264.39	262.00	-4	9,386	-0.04%
2020/03/31	2	264.00	4	262.00	263.50	-2	9,358	-0.02%
2020/03/30	5	254.50	3	258.17	260.50	2	9,283	0.02%
2020/03/27	1	262.50	3.1	259.50	254.50	-2.1	9,259	-0.02%
2020/03/26	3	251.83	14	253.61	256.00	-11	9,139	-0.12%
2020/03/25	7	255.57	4	256.38	256.50	3	9,217	0.03%
2020/03/24	3.1	234.76	3	241.33	242.50	0.1	9,130	0.00%
2020/03/23	6	216.58	5	217.70	222.50	1	9,079	0.01%
2020/03/20	0	0.00	1	214.00	215.00	-1	9,071	-0.01%
2020/03/19	3	206.50	17	208.56	195.50	-14	8,953	-0.16%
2020/03/18	3	220.83	5	222.30	217.00	-2	8,882	-0.02%
2020/03/17	5	238.20	2	229.00	219.00	3	8,936	0.03%
2020/03/16	2	245.25	3	244.33	236.00	-1	8,824	-0.01%
2020/03/13	6.1	231.82	6	234.17	249.50	0.1	8,770	0.00%
2020/03/12	2	248.00	4	249.00	238.00	-2	8,578	-0.02%
2020/03/11	5	269.10	3	266.00	264.00	2	8,451	0.02%
2020/03/10	3	270.33	2	271.50	273.50	1	8,562	0.01%
2020/03/09	2	281.00	1	274.50	274.50	1	8,710	0.01%
2020/03/06	1	286.50	2	288.25	288.50	-1	8,735	-0.01%
2020/03/05	1	287.00	3	288.67	290.00	-2	8,898	-0.02%
2020/03/04	1	279.50	1	279.50	279.50	0	8,940	0.00%
2020/03/03	8	279.38	6	279.17	277.50	2	8,979	0.02%
2020/03/02	4	271.88	4	273.25	272.50	0	8,958	0.00%
2020/02/27	5	277.70	5	278.00	273.50	0	8,954	0.00%
2020/02/26	1	284.00	2	283.25	284.00	-1	8,910	-0.01%
2020/02/25	5	285.60	5	285.70	286.50	0	8,915	0.00%
2020/02/24	3	281.83	4	282.75	285.50	-1	8,919	-0.01%
2020/02/21	4	284.88	2	283.00	283.00	2	8,925	0.02%
2020/02/20	3	285.00	2	288.50	289.50	1	8,875	0.01%
2020/02/19	4	285.00	3	282.50	280.50	1	8,745	0.01%
2020/02/18	8	284.25	3	283.83	280.00	5	8,692	0.06%
2020/02/17	9	292.56	9	294.06	291.00	0	8,523	0.00%
2020/02/14	15	309.20	9	308.33	307.00	6	8,304	0.07%
2020/02/13	9	321.67	5	315.50	315.50	4	8,115	0.05%
2020/02/12	1	307.50	110	310.45	316.00	-109	7,839	-1.39%	大賣/鉅額交易
2020/02/11	1	296.00	6	302.17	302.00	-5	7,658	-0.07%
2020/02/10	4	291.50	2	290.25	290.50	2	7,652	0.03%
2020/02/07	2	296.25	2	293.50	293.50	0	7,716	0.00%
2020/02/06	3	294.67	3	294.67	295.00	0	7,813	0.00%
2020/02/05	3	286.50	2	291.75	292.50	1	7,736	0.01%
2020/02/04	1	276.00	2	274.75	275.00	-1	7,620	-0.01%
2020/02/03	2	268.50	5	268.10	270.50	-3	7,671	-0.04%
2020/01/31	3	279.50	3	280.83	282.00	0	7,660	0.00%
2020/01/30	4	273.38	4	274.13	275.50	0	7,732	0.00%
2020/01/20	1	286.50	1	286.00	286.00	0	7,977	0.00%
2020/01/17	1	285.50	1	285.50	285.50	0	8,044	0.00%
2020/01/16	2	281.75	2	284.00	284.50	0	8,130	0.00%
2020/01/15	103	291.47	2	290.00	288.00	101	8,123	1.24%	大買/鉅額交易
2020/01/14	1	286.50	1	288.00	288.00	0	8,121	0.00%
2020/01/13	2	283.25	2	284.75	285.00	0	8,103	0.00%
2020/01/10	1	280.50	2	285.50	286.50	-1	8,123	-0.01%
2020/01/09	2	279.50	3	283.17	284.50	-1	8,179	-0.01%
2020/01/08	10	279.25	4	276.13	275.00	6	8,426	0.07%
2020/01/07	6	288.00	9	287.50	288.00	-3	8,359	-0.04%
2020/01/06	3	289.00	1	285.00	285.00	2	8,408	0.02%
2020/01/03	7	299.93	4	297.25	295.00	3	8,387	0.04%
2020/01/02	11	300.27	10.3	303.61	305.00	0.7	8,316	0.01%
2019/12/31	1	299.00	1	294.00	294.00	0	8,276	0.00%
2019/12/30	3	299.67	2	297.75	297.50	1	8,278	0.01%
2019/12/27	3	306.00	4	303.38	298.50	-1	8,317	-0.01%
2019/12/26	1.8	299.34	2	300.00	300.00	-0.2	8,232	0.00%
2019/12/25	0	0.00	1	295.00	295.00	-1	8,188	-0.01%
2019/12/24	3	291.83	1	293.50	293.50	2	8,252	0.02%
2019/12/23	1.4	287.96	1	288.00	288.00	0.4	8,281	0.01%
2019/12/20	3	284.00	1	283.00	283.00	2	8,319	0.02%
2019/12/19	6	295.00	2	292.75	291.50	4	8,349	0.05%
2019/12/18	2	298.00	0	0.00	301.00	2	8,266	0.02%
2019/12/17	8	302.50	4	301.13	300.50	4	8,325	0.05%
2019/12/16	1	298.00	2	295.50	295.50	-1	8,315	-0.01%
2019/12/13	4	302.13	4	298.38	296.00	0	8,740	0.00%
2019/12/12	3	295.17	3	297.83	298.00	0	8,808	0.00%
2019/12/11	1	289.50	1	286.00	286.00	0	8,621	0.00%
2019/12/10	3	284.33	3	284.50	285.00	0	8,648	0.00%
2019/12/06	2	291.50	2	290.00	290.00	0	8,608	0.00%
2019/12/05	5	290.80	4	292.38	292.00	1	8,593	0.01%
2019/12/04	6	285.50	2	282.00	282.00	4	8,496	0.05%
2019/12/03	2	293.25	1	291.00	291.00	1	8,496	0.01%
2019/12/02	5	291.40	4	295.13	298.00	1	8,433	0.01%
2019/11/29	2	300.25	2	301.50	302.50	0	8,333	0.00%
2019/11/28	4	309.50	3	306.00	306.00	1	8,233	0.01%
2019/11/27	1	316.00	1	315.00	315.00	0	8,196	0.00%
2019/11/26	1	310.00	1	311.50	311.50	0	8,258	0.00%
2019/11/25	1	307.50	1	306.50	306.50	0	8,364	0.00%
2019/11/22	2	309.50	2	305.50	305.50	0	8,450	0.00%
2019/11/21	6	307.67	5	307.90	314.50	1	8,476	0.01%
2019/11/20	6	313.50	3	308.50	308.50	3	8,492	0.04%
2019/11/19	5	322.50	1	325.00	325.00	4	8,573	0.05%
2019/11/18	2	324.50	2	323.75	324.00	0	8,600	0.00%
2019/11/15	1	324.50	1	321.00	321.00	0	8,751	0.00%
2019/11/14	1	315.00	2	315.75	318.00	-1	8,767	-0.01%
2019/11/13	1	307.50	2	315.00	316.00	-1	8,857	-0.01%
2019/11/12	1	308.00	4	309.00	310.00	-3	8,971	-0.03%
2019/11/11	9	304.22	3	305.00	305.00	6	9,139	0.07%
2019/11/08	1	308.50	1	312.50	312.50	0	9,242	0.00%
2019/11/07	11	309.32	4	307.00	307.00	7	9,307	0.08%
2019/11/06	3	329.00	3	323.67	323.00	0	9,373	0.00%
2019/11/05	3	333.17	2	334.50	335.50	1	9,407	0.01%
2019/11/04	2	325.25	1	323.50	323.50	1	9,536	0.01%
2019/11/01	5	320.00	4	321.00	324.50	1	9,647	0.01%
2019/10/31	2	324.50	3	318.00	318.00	-1	9,814	-0.01%
2019/10/30	6	328.08	6	329.58	333.00	0	9,822	0.00%
2019/10/29	4	330.25	4	331.88	330.00	0	9,969	0.00%
2019/10/28	1	330.01	3	340.50	343.50	-2	10,054	-0.02%
2019/10/25	1	315.50	1	315.00	315.00	0	9,834	0.00%
2019/10/24	1	313.51	4	315.88	320.00	-3	9,891	-0.03%
2019/10/23	4	309.63	5	310.00	313.00	-1	9,982	-0.01%
2019/10/22	2	306.50	2	306.75	305.50	0	10,155	0.00%
2019/10/21	5	306.00	3	303.67	302.50	2	10,384	0.02%
2019/10/18	2	311.50	2	307.00	307.00	0	10,715	0.00%
2019/10/17	4	304.25	4	310.75	314.50	0	10,907	0.00%
2019/10/16	3	306.33	3	309.00	306.00	0	10,850	0.00%
2019/10/15	3	300.67	5	297.80	299.00	-2	10,647	-0.02%
2019/10/14	4	295.25	8	295.13	294.00	-4	10,584	-0.04%
2019/10/09	4	287.88	4	288.13	284.50	0	10,522	0.00%
2019/10/08	3	290.00	4	286.88	285.00	-1	10,511	-0.01%
2019/10/07	2	287.50	3	290.00	290.50	-1	10,610	-0.01%
2019/10/04	6	287.50	5	284.50	284.00	1	10,666	0.01%
2019/10/03	5	282.50	5	285.40	287.00	0	10,718	0.00%
2019/10/02	5	281.20	4	282.38	282.00	1	10,728	0.01%
2019/10/01	3	281.00	1	280.00	279.00	2	10,883	0.02%
2019/09/27	3	279.83	6	279.83	278.50	-3	11,085	-0.03%
2019/09/26	1	285.50	1	284.00	284.00	0	11,160	0.00%
2019/09/25	3	284.83	2	286.25	289.00	1	11,294	0.01%
2019/09/24	9	294.72	8	289.63	285.00	1	11,350	0.01%
2019/09/23	2	291.00	4	291.88	292.50	-2	11,256	-0.02%
2019/09/20	4	289.75	2	291.50	291.50	2	11,284	0.02%
2019/09/19	8	290.44	7	288.64	289.50	1	11,245	0.01%
2019/09/18	6	287.92	10	287.65	290.50	-4	11,228	-0.04%
2019/09/17	5	271.50	9.3	271.60	274.00	-4.3	10,850	-0.04%
2019/09/16	2	260.50	0	0.00	264.00	2	10,820	0.02%
2019/09/12	2	267.00	12	268.42	265.50	-10	10,913	-0.09%
2019/09/11	4	263.50	5	263.50	265.00	-1	11,178	-0.01%
2019/09/10	12.2	258.47	0	0.00	257.50	12.2	11,418	0.11%
2019/09/09	10.1	267.34	5	265.80	264.50	5.1	11,531	0.04%
2019/09/06	2	269.75	2	266.50	266.00	0	11,785	0.00%
2019/09/05	18	277.19	16.2	270.11	269.00	1.8	11,818	0.02%
2019/09/04	1	265.50	4.2	268.26	269.50	-3.2	11,793	-0.03%
2019/09/03	5	265.70	8	264.88	262.00	-3	11,966	-0.03%
2019/09/02	0	0.00	4	259.13	262.00	-4	12,073	-0.03%
2019/08/30	0	0.00	1	260.50	260.50	-1	12,209	-0.01%
2019/08/29	6	254.67	3	257.00	259.00	3	12,400	0.02%
2019/08/28	9.1	253.08	7	254.00	253.00	2.1	12,711	0.02%
2019/08/27	4	263.38	1	259.00	259.00	3	12,796	0.02%
2019/08/26	3	262.00	2	264.25	264.50	1	12,990	0.01%
2019/08/23	1	265.50	1	269.00	269.00	0	13,110	0.00%
2019/08/22	4.1	269.59	3	267.17	266.00	1.1	13,276	0.01%
2019/08/21	2	271.00	3.1	272.52	274.50	-1.1	13,266	-0.01%
2019/08/20	2	274.75	12	274.79	268.50	-10	13,378	-0.07%
2019/08/19	0	0.00	2.1	269.52	270.00	-2.1	13,476	-0.02%
2019/08/16	3.1	263.95	3	263.17	262.50	0.1	13,655	0.00%
2019/08/15	8	258.63	1	259.50	259.50	7	14,022	0.05%
2019/08/14	9	266.28	11	268.95	265.50	-2	14,290	-0.01%
2019/08/13	4	264.00	3	262.17	260.50	1	14,414	0.01%
2019/08/12	10.1	270.36	6	267.17	265.50	4.1	14,829	0.03%
2019/08/08	1	267.01	5.2	274.54	274.00	-4.2	14,978	-0.03%
2019/08/07	5	265.80	5	263.80	262.00	0	14,928	0.00%
2019/08/06	9	253.50	11	253.82	263.50	-2	14,924	-0.01%
2019/08/05	5	254.60	6	252.17	250.00	-1	14,769	-0.01%
2019/08/02	7.1	255.08	5	252.50	251.00	2.1	14,735	0.01%
2019/08/01	1	268.50	3	268.33	268.00	-2	14,604	-0.01%
2019/07/31	2.2	268.00	1	268.00	268.00	1.2	14,598	0.01%
2019/07/30	11	267.14	11	264.05	272.00	0	14,394	0.00%
2019/07/29	7.1	271.14	1	266.00	266.00	6.1	14,304	0.04%
2019/07/26	1	269.00	7	272.36	275.00	-6	14,248	-0.04%
2019/07/25	7	271.50	5	273.40	272.50	2	14,173	0.01%
2019/07/24	5	270.50	7	273.71	276.00	-2	14,131	-0.01%
2019/07/23	7	262.64	5	262.00	262.50	2	14,172	0.01%
2019/07/22	3	240.17	15	252.77	260.00	-12	14,277	-0.08%
2019/07/19	3	234.50	3	236.50	236.50	0	13,962	0.00%
2019/07/18	4	225.50	1	227.00	227.00	3	13,819	0.02%
2019/07/17	4	224.75	6	227.33	227.00	-2	13,893	-0.01%
2019/07/16	2	222.00	2	224.00	224.00	0	13,923	0.00%
2019/07/15	5	221.50	9	221.39	221.50	-4	14,157	-0.03%
2019/07/12	4	221.50	3	222.62	220.00	1	14,556	0.01%
2019/07/11	3	227.00	4	226.00	223.50	-1	14,620	-0.01%
2019/07/10	4	222.75	4	222.00	222.00	0	14,533	0.00%
2019/07/09	3	219.17	4	221.25	222.00	-1	14,529	-0.01%
2019/07/08	1	214.00	1	218.00	218.00	0	14,503	0.00%
2019/07/05	6	216.75	2	216.50	216.50	4	14,567	0.03%
2019/07/04	3	223.00	5	220.20	221.00	-2	14,438	-0.01%
2019/07/03	2	215.75	4	214.75	217.00	-2	14,300	-0.01%
2019/07/02	7	215.36	5	217.90	218.00	2	14,320	0.01%
2019/07/01	1	213.00	6	213.00	213.00	-5	14,185	-0.04%
2019/06/28	2	201.50	2	199.25	199.00	0	14,232	0.00%
2019/06/27	1	201.50	1	197.00	197.00	0	14,323	0.00%
2019/06/26	1	200.00	1	195.50	195.50	0	14,513	0.00%
2019/06/25	1	200.00	1	198.50	198.50	0	14,654	0.00%
2019/06/24	1.1	195.64	1	198.50	198.50	0.1	14,845	0.00%
2019/06/21	2	199.25	3	200.00	197.00	-1	14,913	-0.01%
2019/06/20	3	199.83	5	200.30	200.50	-2	14,858	-0.01%
2019/06/19	3	195.50	4	198.75	200.00	-1	14,992	-0.01%
2019/06/18	2	185.75	5	185.60	187.50	-3	14,709	-0.02%
2019/06/17	7	176.57	4	180.50	183.50	3	14,636	0.02%
2019/06/14	7	183.71	6	177.75	176.50	1	14,765	0.01%
2019/06/13	3	185.83	3	187.83	188.50	0	14,969	0.00%
2019/06/12	8	187.13	9	185.94	187.00	-1	15,425	-0.01%
2019/06/11	3	183.83	5	186.60	187.00	-2	15,519	-0.01%
2019/06/10	1	173.50	1	180.50	180.50	0	15,322	0.00%
2019/06/06	4	172.88	4	171.38	169.50	0	15,190	0.00%
2019/06/05	1	181.00	2	175.75	175.50	-1	15,103	-0.01%
2019/06/04	3	181.00	3	179.83	178.00	0	15,102	0.00%
2019/06/03	7	172.43	5	174.40	176.00	2	14,898	0.01%
2019/05/31	2	167.25	1	174.50	174.50	1	14,748	0.01%
2019/05/30	6	167.58	6	164.50	164.50	0	14,567	0.00%
2019/05/29	36	161.36	36	157.04	163.50	0	14,555	0.00%
2019/05/28	8	160.50	8	157.13	159.00	0	14,412	0.00%
2019/05/27	1	158.50	2	158.25	157.50	-1	14,533	-0.01%
2019/05/24	27	165.04	26	163.40	160.50	1	14,667	0.01%
2019/05/23	2	160.75	2	163.25	167.00	0	14,503	0.00%
2019/05/22	1	167.00	1	163.50	163.50	0	14,386	0.00%
2019/05/21	3	160.33	4	160.13	160.00	-1	14,157	-0.01%
2019/05/20	19	163.55	17	167.03	168.50	2	14,024	0.01%
2019/05/17	20	172.25	20	172.93	165.00	0	13,853	0.00%
2019/05/16	9	191.94	6	183.67	181.00	3	13,720	0.02%
2019/05/15	2	195.75	2	200.75	200.50	0	13,730	0.00%
2019/05/14	4	188.75	2	192.00	194.00	2	13,889	0.01%
2019/05/13	3	199.83	2	195.25	193.00	1	14,082	0.01%
2019/05/10	1	203.00	4	203.75	204.50	-3	14,213	-0.02%
2019/05/09	3	201.33	6	201.33	200.00	-3	14,204	-0.02%
2019/05/08	1	198.00	3	203.83	206.00	-2	14,171	-0.01%
2019/05/07	3	204.50	2	203.75	203.50	1	14,258	0.01%
2019/05/06	3	201.67	3	201.33	201.00	0	14,669	0.00%
2019/05/03	7	208.14	5	211.40	213.00	2	14,718	0.01%
2019/05/02	3	205.67	4	208.00	208.00	-1	14,752	-0.01%
2019/04/30	5	199.00	6	204.00	207.00	-1	14,893	-0.01%
2019/04/29	12	196.17	6	201.67	204.00	6	15,028	0.04%
2019/04/26	15	211.13	2	211.25	207.00	13	14,775	0.09%
2019/04/25	1	225.50	1	229.50	229.50	0	14,433	0.00%
2019/04/24	5	227.80	6	229.00	227.00	-1	14,532	-0.01%
2019/04/23	2	224.25	3	227.17	229.50	-1	14,473	-0.01%
2019/04/22	3	220.67	0	0.00	225.50	3	14,383	0.02%
2019/04/19	10	226.90	7	222.71	220.00	3	14,337	0.02%
2019/04/18	8	231.19	11	235.73	229.00	-3	14,102	-0.02%
2019/04/17	2	219.25	5	218.50	219.00	-3	13,675	-0.02%
2019/04/15	3	212.00	3	212.83	213.00	0	13,594	0.00%
2019/04/12	2	209.50	2	209.25	205.00	0	13,628	0.00%
2019/04/11	4	215.88	3	216.83	211.00	1	13,675	0.01%
2019/04/10	2	215.50	1	212.00	212.00	1	13,565	0.01%
2019/04/09	2	216.00	2	212.50	211.00	0	13,622	0.00%
2019/04/08	2	215.25	2	216.25	219.50	0	13,591	0.00%
2019/04/03	2	206.25	7	205.57	205.00	-5	13,535	-0.04%
2019/04/02	4	211.25	6	209.08	207.50	-2	13,598	-0.01%
2019/04/01	3	212.50	1	211.00	211.00	2	13,493	0.01%
2019/03/29	2	214.00	2	213.75	217.50	0	13,295	0.00%
2019/03/28	3	210.17	3	208.83	211.50	0	13,237	0.00%
2019/03/27	3	208.67	4	207.38	204.00	-1	13,144	-0.01%
2019/03/26	2	197.00	1	205.00	205.00	1	12,973	0.01%
2019/03/25	2	193.50	1	194.00	194.00	1	13,026	0.01%
2019/03/22	8	203.69	10.1	203.13	200.50	-2.1	13,000	-0.02%
2019/03/21	1	199.00	0	0.00	199.50	1	12,818	0.01%
2019/03/20	1	200.00	3	200.17	199.50	-2	12,832	-0.02%
2019/03/19	2	198.25	6	204.00	204.50	-4	12,748	-0.03%
2019/03/18	10	201.35	4	202.00	197.50	6	12,509	0.05%
2019/03/15	0	0.00	9	191.06	192.50	-9	12,094	-0.07%
2019/03/14	2	167.00	9	172.17	175.00	-7	11,692	-0.06%
2019/03/13	1	165.00	2	163.75	164.50	-1	11,596	-0.01%
2019/03/12	4	164.00	1	162.00	162.00	3	11,693	0.03%
2019/03/11	4	162.25	0	0.00	161.00	4	11,801	0.03%
2019/03/08	3	157.17	3	160.83	162.50	0	12,010	0.00%
2019/03/07	8	165.31	3	161.67	160.00	5	12,103	0.04%
2019/03/06	6	171.92	5	172.50	172.00	1	12,101	0.01%
2019/03/05	3	175.17	2	173.25	173.00	1	12,181	0.01%
2019/03/04	1	178.50	1	180.00	180.00	0	12,413	0.00%
2019/02/27	2	173.00	3	174.33	175.00	-1	12,395	-0.01%
2019/02/26	4	179.25	3	178.50	175.00	1	12,504	0.01%
2019/02/25	3.1	173.95	2	175.00	177.50	1.1	12,357	0.01%
2019/02/22	3	168.17	1	168.00	168.00	2	12,141	0.02%
2019/02/21	2	171.00	2	170.75	171.00	0	12,142	0.00%
2019/02/20	3	174.17	10	172.20	168.00	-7	12,042	-0.06%
2019/02/19	2	169.00	6	169.92	171.00	-4	11,894	-0.03%
2019/02/18	7	163.36	4	162.63	163.00	3	11,787	0.03%
2019/02/15	6	161.75	8	161.00	160.50	-2	11,927	-0.02%
2019/02/14	8	162.94	16	161.16	158.00	-8	11,517	-0.07%
2019/02/13	8	175.50	10	174.10	166.50	-2	11,357	-0.02%
2019/02/12	3	164.83	5	171.80	174.00	-2	11,184	-0.02%
2019/02/11	37	154.58	24	157.69	161.50	13	11,073	0.12%
2019/01/29	1	147.00	2	146.50	148.00	-1	11,194	-0.01%
2019/01/28	6	151.50	4	150.75	150.00	2	11,379	0.02%
2019/01/25	10	149.80	21	150.14	152.00	-11	11,487	-0.10%
2019/01/24	3	140.67	4	141.00	142.00	-1	11,255	-0.01%
2019/01/23	4	135.63	2	137.25	138.50	2	11,247	0.02%
2019/01/22	6	136.08	5	136.90	136.50	1	11,231	0.01%
2019/01/21	6	133.25	13	134.35	135.00	-7	11,220	-0.06%
2019/01/18	5	124.90	6	124.58	126.00	-1	11,252	-0.01%
2019/01/17	5	121.60	5	122.10	123.50	0	11,384	0.00%
2019/01/16	5	125.40	4	125.50	122.00	1	11,694	0.01%
2019/01/15	2	125.50	3	125.83	126.00	-1	11,801	-0.01%
2019/01/14	3	125.17	4	124.75	124.00	-1	11,890	-0.01%
2019/01/11	3	122.83	7	123.21	123.00	-4	12,077	-0.03%
2019/01/10	1	122.50	3	121.00	120.00	-2	12,032	-0.02%
2019/01/09	1	120.00	2	119.75	120.00	-1	12,092	-0.01%
2019/01/08	4	118.88	2	117.75	116.50	2	12,231	0.02%
2019/01/07	0	0.00	1	118.50	115.50	-1	12,366	-0.01%
2019/01/04	5	110.90	1	114.00	114.00	4	12,554	0.03%
2019/01/03	4	115.00	1	114.00	114.00	3	12,783	0.02%
2018/12/28	3	121.33	5.2	120.06	118.00	-2.2	12,977	-0.02%
2018/12/27	13	119.31	15	119.20	119.00	-2	13,015	-0.02%
2018/12/26	11	119.23	8	117.94	115.00	3	12,998	0.02%
2018/12/25	4	119.38	5	118.20	121.50	-1	12,931	-0.01%
2018/12/24	2	117.50	1	118.50	118.00	1	12,826	0.01%
2018/12/22	2	117.00	1	117.00	117.00	1	12,832	0.01%
2018/12/21	9	116.00	5	117.20	119.50	4	12,907	0.03%
2018/12/20	1	123.00	5	121.70	116.50	-4	12,820	-0.03%
2018/12/19	3	128.00	4	124.50	124.00	-1	12,767	-0.01%
2018/12/18	13	126.12	14	123.68	126.00	-1	12,794	-0.01%
2018/12/17	2	120.75	3	123.33	123.50	-1	12,817	-0.01%
2018/12/14	1	118.00	2	117.50	118.00	-1	12,938	-0.01%
2018/12/13	1	124.00	1	121.50	121.50	0	13,086	0.00%
2018/12/12	4	123.50	4	122.88	122.50	0	13,197	0.00%
2018/12/11	21	117.52	22	117.41	118.00	-1	13,201	-0.01%
2018/12/10	14	112.89	11	113.82	115.00	3	13,562	0.02%
2018/12/07	16	117.84	15	118.17	116.50	1	13,730	0.01%
2018/12/06	6	115.08	4	118.38	114.00	2	13,749	0.01%
2018/12/05	15	122.80	11	124.77	122.50	4	13,691	0.03%
2018/12/04	13	133.00	12	137.00	131.00	1	13,700	0.01%
2018/12/03	13	135.77	20	134.33	137.00	-7	13,658	-0.05%
2018/11/30	21	126.86	23	124.59	126.50	-2	13,512	-0.01%
2018/11/29	10	121.85	12	124.54	120.00	-2	13,689	-0.01%
2018/11/28	13	119.88	14	120.79	120.50	-1	13,647	-0.01%
2018/11/27	44	118.00	52	113.04	119.00	-8	13,506	-0.06%
2018/11/26	1	109.00	3	107.83	109.00	-2	13,183	-0.02%
2018/11/23	28	106.54	29	106.88	104.00	-1	13,101	-0.01%
2018/11/22	1	106.00	1	103.00	103.00	0	12,887	0.00%
2018/11/21	4	102.50	0	0.00	105.50	4	12,829	0.03%
2018/11/20	0	0.00	1	102.50	102.50	-1	12,779	-0.01%
2018/11/19	1	102.00	1	100.50	102.00	0	12,766	0.00%
2018/11/16	3	99.20	4	99.25	97.00	-1	12,801	-0.01%
2018/11/15	3	94.87	2	97.50	97.50	1	12,877	0.01%
2018/11/14	14	99.25	7	98.54	95.80	7	12,790	0.05%
2018/11/13	0	0.00	1	97.70	97.70	-1	12,579	-0.01%
2018/11/12	22	108.98	21	107.64	108.50	1	12,658	0.01%
2018/11/09	3	112.50	7	111.14	113.50	-4	12,623	-0.03%
2018/11/08	10	118.00	7	116.00	113.50	3	12,628	0.02%
2018/11/07	11	115.36	15	117.20	117.00	-4	12,431	-0.03%
2018/11/06	9	115.72	2	111.50	109.50	7	12,296	0.06%
2018/11/05	6	113.75	12	116.13	121.50	-6	12,065	-0.05%
2018/11/02	10	109.15	9	109.61	110.50	1	11,790	0.01%
2018/11/01	0	0.00	2	102.20	104.50	-2	11,553	-0.02%
2018/10/31	0	0.00	2	97.15	95.00	-2	11,393	-0.02%
2018/10/30	1	93.60	0	0.00	90.00	1	11,235	0.01%
2018/10/29	6	89.88	6	90.83	91.60	0	11,178	0.00%
2018/10/26	8	94.69	7	87.34	88.00	1	11,006	0.01%
2018/10/25	0	0.00	2	92.00	95.20	-2	10,771	-0.02%
2018/10/24	4	102.25	4	101.18	97.20	0	10,657	0.00%
2018/10/23	3	113.50	1	111.00	108.00	2	10,437	0.02%
2018/10/22	3	120.50	2	122.25	120.00	1	10,230	0.01%
2018/10/19	5	116.20	5	118.10	120.50	0	10,509	0.00%
2018/10/18	9	116.61	6	117.25	116.00	3	11,083	0.03%
2018/10/17	1	121.00	1	120.00	118.00	0	10,978	0.00%
2018/10/16	8	119.69	1	118.00	116.50	7	10,808	0.06%
2018/10/15	2	120.50	3	120.67	125.00	-1	10,732	-0.01%
2018/10/12	2	119.00	1	109.50	119.00	1	10,562	0.01%
2018/10/09	2	107.75	0	0.00	107.00	2	10,149	0.02%
2018/10/08	2	119.00	7	116.07	118.50	-5	10,009	-0.05%
2018/10/05	3	122.67	2	126.00	119.00	1	10,126	0.01%
2018/10/03	1	135.00	3	137.00	134.50	-2	10,065	-0.02%
2018/10/02	8	138.38	6	137.83	138.00	2	10,057	0.02%
2018/10/01	14	138.07	8	138.63	140.00	6	10,039	0.06%
2018/09/28	14	136.11	12	134.58	134.50	2	10,031	0.02%
2018/09/27	2	133.00	11	132.55	133.00	-9	9,983	-0.09%
2018/09/26	4	132.63	4	131.13	131.00	0	9,934	0.00%
2018/09/25	3	131.17	1	133.50	133.50	2	9,985	0.02%
2018/09/21	12	128.67	2	128.00	131.00	10	9,863	0.10%
2018/09/20	15	128.87	14	128.46	124.00	1	9,651	0.01%
2018/09/19	15	143.20	14	137.57	133.50	1	9,449	0.01%
2018/09/18	3	138.67	10	140.15	142.00	-7	9,250	-0.08%
2018/09/17	1	140.50	2	139.75	143.00	-1	9,089	-0.01%
2018/09/14	15	136.23	8	135.88	138.50	7	9,021	0.08%
2018/09/13	4	136.63	4	138.88	136.00	0	8,593	0.00%
2018/09/12	4	144.38	3	144.00	143.50	1	8,338	0.01%
2018/09/11	7	156.93	5	156.80	159.00	2	8,200	0.02%
2018/09/10	4	160.38	4	158.88	155.50	0	8,100	0.00%
2018/09/07	8	174.44	2	173.00	172.50	6	7,982	0.08%
2018/09/06	6	185.83	9	184.44	183.00	-3	7,840	-0.04%
2018/09/05	17	182.53	17	185.53	187.00	0	7,694	0.00%
2018/09/03	1	167.00	4	162.75	161.00	-3	7,171	-0.04%
2018/08/31	1	166.00	3	164.50	166.50	-2	7,261	-0.03%
2018/08/30	3	165.00	1	166.00	166.00	2	7,253	0.03%
2018/08/28	0	0.00	1	165.50	161.00	-1	7,219	-0.01%
2018/08/27	3	161.00	4	162.50	162.50	-1	7,197	-0.01%
2018/08/24	4	158.25	3	160.50	162.00	1	7,176	0.01%
2018/08/23	0	0.00	3	161.17	160.00	-3	7,222	-0.04%
2018/08/22	3	163.83	93	164.53	162.50	-90	7,268	-1.24%
2018/08/21	0	0.00	1	156.00	158.50	-1	7,117	-0.01%
2018/08/20	4	149.38	1	152.00	151.00	3	7,064	0.04%
2018/08/16	4	141.88	2	140.75	144.00	2	6,930	0.03%
2018/08/15	1	148.00	2	148.00	145.50	-1	6,820	-0.01%
2018/08/14	6	154.92	2	155.00	156.00	4	6,756	0.06%
2018/08/10	4	164.75	4	162.88	165.00	0	6,750	0.00%
2018/08/09	1	165.00	8	162.50	165.00	-7	6,737	-0.10%
2018/08/08	2	173.50	12	172.38	169.00	-10	6,766	-0.15%
2018/08/07	1.1	170.00	6	169.83	170.50	-5	6,795	-0.07%
2018/08/06	0	0.00	2	165.00	165.00	-2	6,891	-0.03%
2018/08/03	6	162.50	5	162.00	162.00	1	6,882	0.01%
2018/08/02	0	0.00	2	152.00	156.00	-2	6,867	-0.03%
2018/08/01	2	153.00	2	159.00	156.00	0	6,847	0.00%
2018/07/31	1	145.50	0	0.00	148.00	1	6,786	0.01%
2018/07/30	3	145.00	2	151.00	146.00	1	6,718	0.01%
2018/07/27	1	163.00	2	164.00	161.00	-1	6,580	-0.02%
2018/07/26	9	166.28	2	166.50	166.00	7	6,546	0.11%
2018/07/25	110	168.75	6	170.83	165.00	104	6,133	1.70%	大買/鉅額交易
2018/07/24	3	182.50	0	0.00	182.50	3	5,292	0.06%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	8	226.75	3	224.67	225.00	5	5,591	0.09%
2018/07/19	3	226.67	1	229.50	229.50	2	5,767	0.03%
2018/07/18	4	225.50	5	222.80	222.00	-1	5,691	-0.02%
2018/07/17	12	232.92	7	231.79	228.50	5	5,695	0.09%
2018/07/16	7	240.86	8	241.75	239.00	-1	5,621	-0.02%
2018/07/13	1	234.50	12	235.21	241.00	-11	5,534	-0.20%
2018/07/12	2	218.75	7	220.21	221.00	-5	5,439	-0.09%
2018/07/11	6	215.67	2	210.50	215.00	4	5,479	0.07%
2018/07/10	5	203.00	3	206.50	207.50	2	5,510	0.04%
2018/07/09	1	197.00	2	200.50	196.50	-1	5,570	-0.02%
2018/07/06	1	197.00	1	198.00	202.50	0	5,543	0.00%
2018/07/05	3	201.67	6	201.75	200.50	-3	5,499	-0.05%
2018/07/04	0	0.00	1	199.50	199.50	-1	5,465	-0.02%
2018/07/03	2	206.25	50	202.88	194.50	-48	5,445	-0.88%
2018/06/28	3	217.00	0	0.00	216.00	3	5,355	0.06%
2018/06/27	3	222.33	0	0.00	219.50	3	5,370	0.06%
2018/06/26	3	220.83	2	220.50	228.00	1	5,397	0.02%
2018/06/25	5	227.40	1	220.00	220.00	4	5,449	0.07%
2018/06/22	2	234.50	3	232.67	233.00	-1	5,465	-0.02%
2018/06/21	4	241.88	2	243.25	238.50	2	5,495	0.04%
2018/06/20	4	229.75	3	235.67	238.00	1	5,581	0.02%
2018/06/19	3	238.50	0	0.00	236.00	3	5,585	0.05%
2018/06/15	2	246.50	2	246.50	245.50	0	5,595	0.00%
2018/06/14	1	241.00	1	240.50	241.50	0	5,617	0.00%
2018/06/12	2	248.00	3	247.67	247.00	-1	5,734	-0.02%
2018/06/11	3	243.50	3	242.33	242.50	0	5,828	0.00%
2018/06/08	8	256.44	4	253.50	251.00	4	5,864	0.07%
2018/06/07	1	270.50	2	269.75	269.50	-1	6,026	-0.02%
2018/06/06	2	271.00	3	272.50	273.00	-1	6,164	-0.02%
2018/06/05	2	259.75	1	257.50	264.00	1	6,168	0.02%
2018/06/04	1	256.00	2	260.25	263.50	-1	6,255	-0.02%
2018/06/01	5	248.90	5	250.50	251.50	0	6,236	0.00%
2018/05/31	4	247.00	1	249.00	243.50	3	6,277	0.05%
2018/05/30	22	249.84	3	251.50	248.00	19	6,181	0.31%
2018/05/29	1	269.00	0	0.00	268.50	1	6,082	0.02%
2018/05/28	1	280.50	1	282.50	279.00	0	6,078	0.00%
2018/05/22	4	276.00	1	272.00	274.00	3	6,319	0.05%
2018/05/21	34	273.25	1	269.00	268.50	33	6,363	0.52%
2018/05/18	3	260.17	5	259.60	257.00	-2	6,358	-0.03%
2018/05/17	2	266.00	0	0.00	265.00	2	6,502	0.03%
2018/05/16	1	273.00	2	276.00	265.00	-1	6,546	-0.02%
2018/05/15	3	273.50	0	0.00	269.00	3	6,644	0.05%
2018/05/14	6	273.67	13	281.35	286.50	-7	6,681	-0.10%
2018/05/11	1	266.50	3	262.33	263.00	-2	6,557	-0.03%
2018/05/10	0	0.00	1	258.50	257.00	-1	6,655	-0.02%
2018/05/09	1	236.00	0	0.00	243.00	1	6,712	0.01%
2018/05/08	0	0.00	5	240.50	240.00	-5	6,785	-0.07%
2018/05/07	1	232.00	1	238.00	230.00	0	6,956	0.00%
2018/05/04	6	234.42	1	242.00	236.50	5	7,036	0.07%
2018/05/03	7	233.64	0	0.00	232.00	7	7,172	0.10%
2018/05/02	2	235.25	0	0.00	232.00	2	7,288	0.03%
2018/04/27	1	222.00	0	0.00	222.50	1	7,569	0.01%
2018/04/26	7	226.07	7	224.64	218.00	0	7,697	0.00%
2018/04/25	8	231.19	7	231.79	231.00	1	7,572	0.01%
2018/04/23	3	284.50	1	285.00	282.50	2	7,457	0.03%
2018/04/20	1	305.00	0	0.00	297.50	1	7,500	0.01%
2018/04/19	3	310.50	1	312.00	312.00	2	7,684	0.03%
2018/04/18	4	305.88	8	306.19	306.00	-4	7,953	-0.05%
2018/04/17	4	322.88	2	311.50	311.50	2	7,957	0.03%
2018/04/16	4	328.63	5	330.00	331.00	-1	8,085	-0.01%
2018/04/13	3	320.17	7	319.21	318.50	-4	8,134	-0.05%
2018/04/12	5	310.90	10	308.95	309.50	-5	8,079	-0.06%
2018/04/11	4	309.25	1	306.50	306.50	3	8,184	0.04%
2018/04/10	0	0.00	1	310.00	306.00	-1	8,247	-0.01%
2018/04/09	1	312.00	1	311.50	305.50	0	8,381	0.00%
2018/04/03	14	307.57	3	310.50	308.00	11	8,408	0.13%
2018/04/02	1	315.00	1	310.50	310.50	0	8,435	0.00%
2018/03/31	1	314.00	0	0.00	314.50	1	8,487	0.01%
2018/03/30	5	315.00	6	317.42	314.00	-1	8,593	-0.01%
2018/03/29	2	314.00	2	313.25	313.00	0	8,684	0.00%
2018/03/28	1	312.00	1	308.00	308.00	0	8,665	0.00%
2018/03/27	1	316.00	3	311.67	313.00	-2	8,632	-0.02%
2018/03/26	1	302.00	1	302.00	302.00	0	8,615	0.00%
2018/03/23	4	299.38	2	294.00	295.00	2	8,722	0.02%
2018/03/22	4	312.25	8	312.00	305.00	-4	8,841	-0.05%
2018/03/21	2	318.25	3	314.83	315.00	-1	8,986	-0.01%
2018/03/20	2	306.50	1	315.00	315.00	1	9,121	0.01%
2018/03/19	1	321.00	5	315.80	311.00	-4	9,411	-0.04%
2018/03/16	4	319.00	1	315.00	315.00	3	9,524	0.03%
2018/03/15	2	316.50	1	321.50	321.50	1	9,732	0.01%
2018/03/14	1	315.00	0	0.00	309.50	1	9,709	0.01%
2018/03/13	6	312.00	9	309.89	315.50	-3	9,762	-0.03%
2018/03/12	3	286.67	2	289.50	297.00	1	9,644	0.01%
2018/03/09	2	276.25	3	274.83	270.00	-1	9,732	-0.01%
2018/03/08	6	272.08	8	273.25	272.50	-2	9,865	-0.02%
2018/03/07	3	263.83	3	263.83	265.00	0	9,809	0.00%
2018/03/06	4	259.38	4	260.75	264.50	0	9,941	0.00%
2018/03/05	3	257.50	2	254.00	250.50	1	10,400	0.01%
2018/03/02	1	266.50	2	261.50	260.50	-1	10,514	-0.01%
2018/03/01	2	268.75	1	270.00	270.00	1	10,555	0.01%
2018/02/27	1	273.00	2	270.75	268.50	-1	10,655	-0.01%
2018/02/26	2	266.00	3	267.00	268.00	-1	10,686	-0.01%
2018/02/23	1	260.00	1	262.50	262.50	0	10,717	0.00%
2018/02/22	2	258.75	0	0.00	256.50	2	10,835	0.02%
2018/02/21	2	252.00	2	255.25	256.00	0	10,886	0.00%
2018/02/12	1	250.00	2	244.25	243.00	-1	10,927	-0.01%
2018/02/09	4	233.13	4	246.38	249.50	0	11,078	0.00%
2018/02/08	7	236.86	8	237.19	238.00	-1	11,004	-0.01%
2018/02/07	6	249.58	6	249.50	242.50	0	10,967	0.00%
2018/02/06	4	234.88	5	239.10	235.00	-1	10,913	-0.01%
2018/02/05	2	256.25	1	256.50	256.50	1	10,879	0.01%
2018/02/02	9	263.56	10	263.45	263.00	-1	10,909	-0.01%
2018/02/01	3	259.67	3	259.17	258.50	0	10,886	0.00%
2018/01/31	3.1	251.80	2	259.25	261.00	1.1	10,866	0.01%
2018/01/30	9	260.00	12	257.54	252.00	-3	10,866	-0.03%
2018/01/29	7	243.93	6	246.25	252.00	1	10,798	0.01%
2018/01/26	9	239.94	7	241.00	239.50	2	10,843	0.02%
2018/01/25	7	249.93	7	244.93	240.00	0	10,798	0.00%
2018/01/24	6	249.00	5	248.90	249.50	1	10,780	0.01%
2018/01/23	3	263.17	5	260.40	255.00	-2	10,753	-0.02%
2018/01/22	4.1	263.77	1	269.50	269.50	3.1	10,826	0.03%
2018/01/19	3	271.17	3	261.17	259.50	0	10,818	0.00%
2018/01/18	5	273.00	8	274.94	272.50	-3	10,773	-0.03%
2018/01/17	2	270.25	3	269.17	269.00	-1	10,754	-0.01%
2018/01/16	11	266.95	13	270.35	269.00	-2	10,768	-0.02%
2018/01/15	7	255.71	8	256.63	265.00	-1	10,666	-0.01%
2018/01/12	9	262.94	4	256.63	252.50	5	10,467	0.05%
2018/01/11	4	270.63	1	270.00	269.00	3	10,245	0.03%
2018/01/10	1	280.00	4	274.63	270.00	-3	10,133	-0.03%
2018/01/09	9	286.56	1	281.00	280.00	8	10,013	0.08%
2018/01/08	1	302.00	1	298.50	299.00	0	9,879	0.00%
2018/01/05	1	314.50	1	314.00	303.00	0	9,898	0.00%
2018/01/03	2	291.50	5	301.60	304.00	-3	9,950	-0.03%
2018/01/02	2	278.00	2	282.25	283.00	0	9,872	0.00%