神盾 (6462)-統一-仁愛券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
186.0
漲跌
▼6.0
漲幅
-3.13%
成交量
2,386張
產業
上櫃半導體類股
483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

神盾 (6462)籌碼相關－統一-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	18	187.67	8	188.50	186.00	10	1,979	0.51%
2024/12/12	1	193.00	0	0.00	192.00	1	1,985	0.05%
2024/12/11	49	198.04	48	203.50	196.50	1	1,937	0.05%
2024/12/10	8	193.13	41	195.23	196.50	-33	1,726	-1.91%
2024/12/09	38	195.80	45	193.15	195.00	-7	1,664	-0.42%
2024/11/28	4	171.50	0	0.00	172.00	4	1,608	0.25%
2024/11/08	0	0.00	0	190.00	190.00	0	2,551	0.00%
2024/11/05	5	196.00	0	0.00	193.50	5	2,810	0.18%
2024/10/28	0	199.00	0	0.00	197.00	0	3,242	0.00%
2024/10/25	0	0.00	0	199.50	200.00	0	3,367	0.00%
2024/10/23	0	0.00	0	209.00	208.00	0	3,704	0.00%
2024/10/18	0	0.00	1	212.50	203.50	-1	4,127	-0.02%
2024/10/16	51.1	215.29	2	216.01	212.00	49	4,500	1.09%
2024/10/15	8	221.88	62	222.25	221.50	-54	4,718	-1.14%
2024/10/14	11	214.91	12	212.38	215.00	-1	4,954	-0.02%
2024/10/11	11	205.59	10	202.53	208.50	1	5,219	0.02%
2024/10/08	1.1	203.25	3.1	199.65	206.50	-2	5,431	-0.04%
2024/10/07	20	203.50	20	204.50	203.50	0	5,444	0.00%
2024/10/04	0	0.00	76	200.76	202.00	-76	5,455	-1.39%
2024/09/30	1	213.50	0.1	215.00	210.00	0.9	5,517	0.02%
2024/09/27	141.2	220.21	2	219.00	219.00	139.2	5,517	2.52%	大買/鉅額交易
2024/09/25	0	0.00	5	212.50	209.00	-5	5,473	-0.09%
2024/09/20	12	209.00	12	212.25	209.00	0	5,558	0.00%
2024/09/16	8	210.75	8	211.44	211.00	0	5,668	0.00%
2024/09/13	6	215.92	6	208.92	218.00	0	5,737	0.00%
2024/09/10	17	203.27	17	206.21	204.00	0	5,828	0.00%
2024/09/06	7	214.07	0	0.00	213.50	7	5,831	0.12%
2024/09/04	0	0.00	5	215.50	218.00	-5	5,882	-0.09%
2024/08/30	0	244.50	0	0.00	243.00	0	5,911	0.00%
2024/08/26	2	244.50	2	247.00	244.50	0	6,467	0.00%
2024/08/23	2	245.50	2	245.75	250.50	0	6,621	0.00%
2024/08/22	1	247.00	1	244.50	247.00	0	6,656	0.00%
2024/08/21	15	247.03	49	250.52	241.50	-34	6,593	-0.52%
2024/08/20	32	267.83	38	258.01	268.00	-6	6,438	-0.09%
2024/08/16	17	246.15	7	250.86	257.00	10	6,257	0.16%
2024/08/15	20	234.68	0	0.00	239.00	20	6,183	0.32%
2024/08/14	5	241.50	0	0.00	237.50	5	6,149	0.08%
2024/08/13	1	217.00	8	216.75	223.00	-7	6,108	-0.11%
2024/08/12	4	212.00	4	214.50	213.50	0	6,128	0.00%
2024/08/09	17	210.24	7	211.00	207.50	10	6,211	0.16%
2024/08/08	10	205.75	23	204.39	205.00	-13	6,212	-0.21%
2024/08/07	0	0.00	1	209.00	207.50	-1	6,171	-0.02%
2024/08/06	5	198.50	64	197.84	190.00	-59	6,129	-0.96%
2024/08/02	16	243.25	1	234.00	234.00	15	5,997	0.25%
2024/08/01	6	252.00	6	255.74	259.00	0	5,929	0.00%
2024/07/31	1	242.00	1	240.00	240.50	0	5,850	0.00%
2024/07/30	13	249.19	14	251.79	246.00	-1	5,824	-0.02%
2024/07/29	21.1	272.62	18	271.17	261.00	3.1	5,703	0.05%
2024/07/26	24	283.13	23	287.30	289.50	1	5,553	0.02%
2024/07/23	20	284.10	12	283.96	283.00	8	5,407	0.15%
2024/07/22	1	277.00	0	0.00	272.00	1	5,277	0.02%
2024/07/19	9	280.61	11	281.77	277.00	-2	5,265	-0.04%
2024/07/18	48	286.59	7	282.93	283.00	41	5,174	0.79%
2024/07/17	40.2	289.39	43.1	298.08	302.00	-2.9	5,015	-0.06%
2024/07/16	7	293.93	27	293.80	282.50	-20	4,859	-0.41%
2024/07/15	3	298.12	4.1	295.05	297.00	-1.1	4,725	-0.02%
2024/07/12	52	269.20	21	266.31	273.00	31	4,574	0.68%
2024/07/11	4	269.75	4.9	267.51	271.00	-0.9	4,490	-0.02%
2024/07/10	7	264.36	6	259.83	266.00	1	4,524	0.02%
2024/07/09	4	244.75	38	243.61	250.00	-34	4,441	-0.77%
2024/07/08	1.1	248.05	30	248.68	246.00	-29	4,480	-0.65%
2024/07/05	2.1	254.08	3	254.17	254.00	-0.9	4,591	-0.02%
2024/07/04	0.5	257.03	0	0.00	259.50	0.5	4,633	0.01%
2024/07/03	1	250.00	1	250.50	250.00	0	4,679	0.00%
2024/07/02	0.6	250.56	0	0.00	250.50	0.6	4,801	0.01%
2024/06/28	3	249.50	4	246.75	249.50	-1	5,321	-0.02%
2024/06/27	2.1	246.75	2	250.25	246.50	0.1	5,550	0.00%
2024/06/26	18	256.83	18	261.67	256.50	0	5,840	0.00%
2024/06/24	0	0.00	1	258.00	258.00	-1	5,848	-0.02%
2024/06/21	1	258.00	0	0.00	256.50	1	5,945	0.02%
2024/06/20	21	258.48	2	256.00	266.00	19	6,017	0.32%
2024/06/19	7	255.29	27	253.24	256.00	-20	6,036	-0.33%
2024/06/18	6	256.92	5	260.50	256.00	1	6,110	0.02%
2024/06/17	4	262.25	4	264.50	259.50	0	6,251	0.00%
2024/06/14	1	256.00	0	0.00	254.50	1	6,488	0.02%
2024/06/13	1	255.00	2	257.75	255.00	-1	6,593	-0.02%
2024/06/12	3	255.67	2	253.00	256.50	1	6,656	0.02%
2024/06/11	3	247.00	4	244.60	249.50	-1	6,815	-0.02%
2024/06/07	1	255.00	0	0.00	253.00	1	6,921	0.01%
2024/06/06	13	253.54	10	252.50	252.50	3	7,009	0.04%
2024/06/05	14	258.86	4	259.00	253.00	10	7,112	0.14%
2024/06/04	27	261.81	27.5	268.25	260.50	-0.5	7,277	-0.01%
2024/06/03	33	258.86	34	253.85	263.00	-1	7,370	-0.01%
2024/05/31	9	256.28	10	253.00	258.00	-1	7,512	-0.01%
2024/05/30	15.2	256.04	13	262.69	255.00	2.2	7,636	0.03%
2024/05/29	1	261.50	3	251.17	264.00	-2	7,410	-0.03%
2024/05/28	2	240.50	0	0.00	240.00	2	7,400	0.03%
2024/05/27	2	229.00	3	230.50	229.00	-1	7,527	-0.01%
2024/05/24	0	0.00	0	233.00	232.50	0	7,578	0.00%
2024/05/23	5	230.50	5	232.50	230.50	0	7,629	0.00%
2024/05/22	0	0.00	4	239.00	237.50	-4	7,643	-0.05%
2024/05/21	11	234.59	6	232.92	234.00	5	7,674	0.07%
2024/05/20	3	239.67	3	241.17	239.50	0	7,667	0.00%
2024/05/17	3	237.50	3	243.00	237.00	0	7,713	0.00%
2024/05/16	6	240.92	6	243.67	240.00	0	7,698	0.00%
2024/05/15	30	237.57	5	235.30	247.00	25	7,690	0.33%
2024/05/14	27	225.24	2	223.01	227.50	25	7,643	0.33%
2024/05/13	3	215.50	0	0.00	219.50	3	7,656	0.04%
2024/05/10	7	217.64	8	221.75	216.50	-1	7,695	-0.01%
2024/05/09	6	231.50	6	233.17	231.50	0	7,718	0.00%
2024/05/08	1	243.50	2	242.25	243.00	-1	8,326	-0.01%
2024/05/06	1	232.50	2	234.00	232.00	-1	9,239	-0.01%
2024/05/03	11	238.50	11	244.36	238.50	0	9,629	0.00%
2024/05/02	1	245.50	1	240.00	245.00	0	9,862	0.00%
2024/04/29	2	253.25	2	250.00	247.50	0	10,456	0.00%
2024/04/26	1	263.00	2	251.52	249.50	-1	10,637	-0.01%
2024/04/25	2	255.00	0	0.00	248.00	2	10,846	0.02%
2024/04/24	1	252.00	1	259.50	259.50	0	11,137	0.00%
2024/04/19	2	249.50	2	251.00	257.00	0	11,886	0.00%
2024/04/18	28	262.14	48	269.19	261.00	-20	12,046	-0.17%
2024/04/17	43	267.64	22	260.27	268.50	21	12,363	0.17%
2024/04/16	1	260.50	4	245.13	253.00	-3	12,310	-0.02%
2024/04/15	2.1	243.14	4	242.75	243.00	-1.9	12,558	-0.02%
2024/04/12	0.1	252.00	0	0.00	252.00	0.1	12,774	0.00%
2024/04/11	3	255.00	4	260.75	255.00	-1	12,823	-0.01%
2024/04/10	3	271.17	3	274.50	270.50	0	12,714	0.00%
2024/04/09	15	279.20	16	279.41	278.00	-1	12,673	-0.01%
2024/04/08	15	287.30	16	292.78	289.00	-1	12,609	-0.01%
2024/04/03	23	295.35	24	304.27	293.50	-1	12,575	-0.01%
2024/04/02	11	294.26	8	292.81	295.50	3	12,505	0.02%
2024/04/01	25	282.00	27	282.06	282.00	-2	12,350	-0.02%
2024/03/29	22	268.05	19	267.61	272.50	3	12,138	0.02%
2024/03/28	11	254.50	11	249.09	255.00	0	11,912	0.00%
2024/03/27	4	248.88	4	251.13	250.00	0	11,825	0.00%
2024/03/26	18.2	253.71	19	257.53	253.50	-0.8	11,809	-0.01%
2024/03/25	26	261.52	26	258.10	262.00	0	11,773	0.00%
2024/03/22	14	253.36	16	247.25	254.00	-2	11,712	-0.02%
2024/03/21	3	258.50	3	262.00	258.50	0	11,706	0.00%
2024/03/20	4	264.25	1	268.00	260.00	3	11,673	0.03%
2024/03/19	28	254.07	26.5	255.90	252.00	1.5	11,532	0.01%
2024/03/18	2.5	239.20	2	233.75	252.00	0.5	11,418	0.00%
2024/03/15	6	228.17	6	228.33	229.50	0	11,500	0.00%
2024/03/14	1	225.00	1	231.50	235.50	0	11,543	0.00%
2024/03/13	7	231.29	7	239.14	231.00	0	11,489	0.00%
2024/03/12	2	250.75	2	252.00	256.50	0	11,412	0.00%
2024/03/11	11	253.86	11	259.00	249.50	0	11,342	0.00%
2024/03/08	7	266.00	6	267.92	269.50	1	11,229	0.01%
2024/03/07	4	276.63	15	283.77	265.50	-11	11,067	-0.10%
2024/03/06	6	298.42	23	295.09	293.50	-17	10,839	-0.16%
2024/03/05	3	300.00	35	301.67	300.00	-32	10,782	-0.30%
2024/03/04	34	325.62	13	319.77	317.50	21	10,683	0.20%
2024/03/01	5	336.70	6	334.00	334.00	-1	10,644	-0.01%
2024/02/29	13	325.81	3	334.91	336.00	10	10,582	0.09%
2024/02/27	3	314.68	5	305.00	315.50	-2	10,413	-0.02%
2024/02/26	1	303.00	0	0.00	316.00	1	10,355	0.01%
2024/02/23	2	291.75	0	0.00	287.50	2	10,291	0.02%
2024/02/22	0	0.00	2	282.00	283.50	-2	10,279	-0.02%
2024/02/21	1	288.50	0	0.00	277.00	1	10,244	0.01%
2024/02/20	0	0.00	1	297.00	285.00	-1	10,195	-0.01%
2024/02/19	1	296.00	25	306.36	288.00	-24	10,110	-0.24%
2024/02/16	25	303.96	2	295.50	304.00	23	10,049	0.23%
2024/02/05	0	0.00	21	252.95	251.50	-21	9,887	-0.21%
2024/02/02	15	281.40	1	279.00	279.00	14	9,790	0.14%
2024/02/01	17	270.59	0	0.00	269.50	17	9,716	0.17%
2024/01/31	50	265.32	45	257.52	272.00	5	9,611	0.05%
2024/01/30	27	239.89	26	235.90	248.00	1	8,973	0.01%
2024/01/29	43	219.62	24	221.23	226.00	19	8,459	0.22%
2024/01/26	18	202.78	16	201.19	205.50	2	8,007	0.02%
2024/01/25	37	193.47	37	192.18	194.00	0	7,572	0.00%
2024/01/24	75	190.64	73	189.98	192.00	2	7,299	0.03%
2024/01/23	87	183.78	87	180.69	183.00	0	6,975	0.00%
2024/01/22	35	173.31	35	172.53	175.00	0	6,691	0.00%
2024/01/19	35	171.86	39	172.24	174.00	-4	6,479	-0.06%
2024/01/18	16	178.75	16	179.47	179.50	0	6,208	0.00%
2024/01/17	10	173.65	7	172.57	176.00	3	5,804	0.05%
2024/01/16	0	0.00	3	162.50	162.50	-3	5,332	-0.06%
2024/01/12	93	150.83	91	151.88	148.00	2	5,285	0.04%
2024/01/11	7	146.93	7	146.79	148.00	0	4,877	0.00%
2024/01/10	70	145.01	71	143.84	147.50	-1	4,590	-0.02%
2024/01/09	6	136.08	5	135.00	135.00	1	4,085	0.02%
2024/01/08	19	141.47	268	142.09	140.50	-249	3,916	-6.36%	大賣/鉅額交易
2024/01/05	5	135.30	4.1	137.68	142.00	1	3,495	0.03%
2024/01/04	251	126.17	1	130.00	129.50	250	3,217	7.77%	大買/鉅額交易
2024/01/03	6	121.33	6.1	120.85	121.50	-0.1	3,095	0.00%
2023/12/27	12	131.83	12	129.79	128.50	0	2,876	0.00%
2023/12/26	3	129.33	4	131.00	127.50	-1	2,657	-0.04%
2023/12/25	1	128.50	0	0.00	125.00	1	2,529	0.04%
2023/12/22	3	127.17	3	128.67	129.00	0	2,485	0.00%
2023/12/20	1	127.00	1	124.00	122.50	0	2,329	0.00%
2023/12/19	35	118.00	35	118.64	121.50	0	2,276	0.00%
2023/12/18	0.1	126.50	0	0.00	126.00	0.1	2,191	0.00%
2023/12/15	10	131.50	11	124.73	124.50	-1	2,131	-0.05%
2023/12/14	0.1	128.00	10.2	127.00	128.50	-10.2	2,025	-0.50%
2023/12/13	20	131.88	15	132.33	130.00	5	1,942	0.26%
2023/12/12	15	131.70	10	129.45	135.50	5	1,844	0.27%
2023/12/11	11	126.77	25	126.72	130.50	-14	1,665	-0.84%
2023/12/08	14	116.50	0	0.00	124.50	14	1,450	0.97%
2023/12/07	7	116.71	51	116.52	113.50	-44	1,292	-3.41%
2023/12/06	21	113.79	1	114.50	116.00	20	1,123	1.78%
2023/12/05	1	106.50	1	107.50	105.50	0	1,052	0.00%
2023/12/04	5	110.60	5	109.20	109.00	0	1,014	0.00%
2023/12/01	22	112.11	8	113.56	109.00	14	977	1.43%
2023/11/30	0	0.00	0	108.50	109.00	0	929	0.00%
2023/11/29	2	112.25	4	114.37	112.00	-2	891	-0.23%
2023/11/28	14	107.75	4	106.25	108.00	10	759	1.32%
2023/11/27	2	104.00	0	0.00	101.50	2	624	0.32%
2023/11/24	1	97.90	1	100.00	101.50	0	520	0.00%
2023/11/22	50	93.27	45	92.71	92.60	5	347	1.44%
2023/11/09	1	83.90	1	84.40	84.40	0	275	0.00%
2023/10/30	0	0.00	1	92.20	89.10	-1	307	-0.33%
2023/10/26	1	87.00	0	0.00	83.30	1	261	0.38%
2023/09/14	0	0.00	5	87.02	87.30	-5	699	-0.71%
2023/09/13	5	86.00	0	0.00	85.30	5	741	0.67%
2023/09/06	0	86.00	0	0.00	85.50	0	773	0.00%
2023/07/18	1	112.50	1	113.00	109.00	0	643	0.00%
2023/07/17	0	0.00	2	115.00	117.00	-2	619	-0.32%
2023/07/14	0.1	111.00	0	0.00	111.50	0.1	582	0.01%
2023/07/12	0	0.00	3	108.00	108.50	-3	559	-0.54%
2023/07/11	3	107.00	0	0.00	106.50	3	551	0.54%
2023/07/07	56	111.09	54	112.82	112.00	2	531	0.38%
2023/07/03	0	0.00	1	108.00	108.00	-1	468	-0.21%
2023/06/30	0	0.00	1	103.00	107.00	-1	468	-0.21%
2023/06/29	2	107.75	1	107.50	102.50	1	473	0.21%
2023/06/26	0	0.00	1	106.50	103.50	-1	438	-0.23%
2023/06/21	11	109.68	27	109.37	106.00	-16	433	-3.69%
2023/06/20	40	104.99	38	105.32	108.50	2	403	0.50%
2023/06/16	0.1	91.50	0	0.00	91.60	0.1	370	0.02%
2023/06/15	0.1	91.50	0	0.00	91.10	0.1	384	0.01%
2023/06/08	0.1	91.40	0	0.00	90.20	0.1	357	0.03%
2023/04/19	0	85.67	0	0.00	85.00	0	451	0.00%
2023/03/31	0	87.50	0	0.00	87.90	0	415	0.00%
2023/03/24	16	90.52	0	0.00	89.90	16	373	4.29%
2023/03/21	5	94.92	5	94.36	90.70	0	324	0.00%
2023/02/21	0	0.00	0	79.30	79.40	0	207	0.00%
2023/02/17	0	0.00	1	79.20	79.60	-1	198	-0.50%
2023/02/10	0	75.80	0	0.00	74.80	0	167	0.00%
2022/10/19	0	62.00	0	0.00	60.40	0	163	0.00%
2022/09/26	0	0.00	0	71.00	68.50	0	193	-0.01%
2022/09/12	1	77.50	0	0.00	78.00	1	230	0.43%
2022/08/19	3	79.83	3	78.53	79.80	0	248	0.00%
2022/07/05	0	88.00	0	0.00	87.10	0	426	0.00%
2022/06/17	2	99.40	2	98.50	99.10	0	677	0.00%
2022/05/11	0	113.50	0	0.00	114.00	0	648	0.01%
2022/05/03	0	112.50	0	0.00	113.00	0	629	0.01%
2022/04/28	0	112.50	0	0.00	112.00	0	627	0.01%
2022/04/11	0	0.00	3	118.50	117.00	-3	525	-0.57%
2022/04/08	3	120.78	0	0.00	117.50	3	489	0.62%
2022/04/06	1	120.47	1	121.50	119.00	0	447	0.01%
2022/04/01	1	111.50	1	112.00	116.50	0	393	0.00%
2022/03/23	0.1	108.00	0	0.00	106.50	0.1	350	0.03%
2022/03/14	0	96.00	0	0.00	95.80	0	329	0.00%
2022/03/01	0	106.00	0	0.00	106.00	0	350	0.00%
2022/02/24	0	108.50	0	0.00	104.50	0	352	0.00%
2022/02/16	0	113.00	0	0.00	113.00	0	363	0.01%
2022/02/14	0	113.00	0	0.00	113.00	0	378	0.01%
2022/02/10	0	114.00	0	0.00	114.00	0	372	0.01%
2022/01/19	0	113.50	0	0.00	113.50	0	457	0.01%
2022/01/10	0	113.50	0	0.00	113.00	0	461	0.01%
2021/12/01	0	0.00	0	110.50	111.50	0	378	0.00%
2021/11/24	0	115.50	0	0.00	115.00	0	362	0.01%
2021/10/29	0	131.50	3	132.00	132.50	-3	529	-0.56%
2021/10/28	0	0.00	1	131.00	131.00	-1	498	-0.20%
2021/10/19	0	117.00	0	0.00	116.50	0	549	0.00%
2021/10/07	0	113.50	0	0.00	112.50	0	651	0.01%
2021/09/30	1	117.50	0	0.00	119.00	1	699	0.14%
2021/09/29	0	0.00	4	117.75	119.00	-4	703	-0.57%
2021/09/24	1	122.50	1	123.50	123.00	0	714	0.00%
2021/09/23	3	121.34	0	0.00	122.00	3	712	0.43%
2021/09/17	0	123.50	0	0.00	122.00	0	715	0.01%
2021/09/16	0	122.50	0	0.00	121.00	0	717	0.01%
2021/09/13	0	117.50	0	0.00	117.00	0	725	0.01%
2021/09/09	0	115.00	0	0.00	115.50	0	729	0.01%
2021/09/03	1	121.00	0	0.00	119.50	1	724	0.14%
2021/08/31	0	119.00	0	0.00	119.50	0	716	0.01%
2021/08/23	0	119.00	0	0.00	119.50	0	730	0.00%
2021/08/19	5	119.83	5	120.30	120.50	0	713	0.01%
2021/08/18	2	114.08	2	114.50	119.50	0	678	0.01%
2021/08/16	0	0.00	1	119.00	117.50	-1	628	-0.16%
2021/08/02	1	151.50	0	0.00	151.50	1	761	0.13%
2021/07/16	0	0.00	1	168.00	168.00	-1	823	-0.12%
2021/07/14	2	177.25	37	175.85	168.00	-35	887	-3.94%
2021/07/13	35	169.86	0	0.00	171.50	35	960	3.64%
2021/06/11	0	0.00	1	160.50	160.50	-1	1,361	-0.07%
2021/06/10	0	0.00	1	161.00	162.00	-1	1,382	-0.07%
2021/05/28	1	167.00	0	0.00	165.00	1	1,441	0.07%
2021/05/25	1	163.00	1	162.00	162.50	0	1,436	0.00%
2021/05/18	1	160.50	2	159.75	160.00	-1	1,487	-0.07%
2021/05/17	0	0.00	1	157.00	153.50	-1	1,485	-0.07%
2021/05/07	1	164.50	0	0.00	165.50	1	1,335	0.07%
2021/05/04	2	154.25	3	153.67	154.50	-1	1,320	-0.08%
2021/04/22	3	170.83	0	0.00	167.50	3	1,315	0.23%
2021/04/21	1	174.00	1	173.50	172.50	0	1,294	0.00%
2021/04/20	1	181.50	1	179.00	179.50	0	1,273	0.00%
2021/04/19	3	183.50	2.1	182.20	177.00	1	1,238	0.08%
2021/04/13	0	168.50	0	0.00	164.00	0	1,278	0.00%
2021/04/06	0	0.00	1	176.00	176.00	-1	1,278	-0.08%
2021/03/29	0	173.50	1	174.00	171.50	-1	1,215	-0.08%
2021/03/25	0	0.00	1	172.00	168.50	-1	1,169	-0.09%
2021/03/18	0.1	164.50	0	0.00	163.50	0.1	1,143	0.00%
2021/03/17	1	174.00	3	169.00	169.50	-2	1,098	-0.18%
2021/03/15	2	163.25	0	0.00	162.50	2	1,022	0.20%
2021/01/11	2	162.25	0	0.00	166.00	2	1,273	0.16%
2021/01/08	0	0.00	2	175.50	172.50	-2	1,225	-0.16%
2020/12/25	1	166.00	0	0.00	164.50	1	994	0.10%
2020/12/11	0	0.00	1	166.50	166.50	-1	1,033	-0.10%
2020/12/08	2	171.00	2	168.00	171.00	0	1,034	0.00%
2020/12/02	0	175.00	0	0.00	174.00	0	1,121	0.00%
2020/12/01	0	175.00	0	0.00	174.00	0	1,123	0.00%
2020/11/24	2	184.00	1	181.00	179.00	1	1,090	0.09%
2020/11/23	1	182.00	0	0.00	183.00	1	1,072	0.09%
2020/11/20	1	181.00	1	183.00	181.00	0	1,046	0.00%
2020/11/19	4	181.38	5	181.20	183.00	-1	980	-0.10%
2020/11/18	1	170.00	0	0.00	171.00	1	823	0.12%
2020/11/04	1	155.00	1	153.50	156.50	0	930	0.00%
2020/11/02	1	149.00	1	148.00	148.00	0	944	0.00%
2020/10/19	0	0.00	1	159.50	159.50	-1	1,115	-0.09%
2020/10/16	0	0.00	1	162.50	160.00	-1	1,188	-0.08%
2020/10/15	0	0.00	3	161.50	161.50	-3	1,214	-0.25%
2020/10/08	1	166.00	1	165.50	166.00	0	1,260	0.00%
2020/09/25	2	165.00	2	168.00	167.00	0	1,742	0.00%
2020/09/23	12	177.67	2	177.00	176.50	10	1,816	0.55%
2020/09/22	0	0.00	10	177.35	175.00	-10	1,829	-0.55%
2020/09/07	21	176.83	21	177.36	175.00	0	2,017	0.00%
2020/09/03	0	0.00	1	163.00	166.50	-1	2,005	-0.05%
2020/08/26	0	0.00	1	170.50	170.00	-1	2,441	-0.04%
2020/08/06	0	0.00	1	192.00	188.50	-1	3,021	-0.03%
2020/08/05	1	190.00	0	0.00	190.00	1	3,047	0.03%
2020/07/28	1	198.00	1	195.00	192.50	0	3,481	0.00%
2020/07/21	0	0.00	3	198.50	199.00	-3	4,075	-0.07%
2020/07/17	7	200.43	4	199.13	196.50	3	4,127	0.07%
2020/07/13	2	193.00	2	193.50	198.50	0	4,364	0.00%
2020/07/08	0	0.00	2	200.25	200.00	-2	4,358	-0.05%
2020/07/07	26	207.54	23	209.67	205.00	3	4,328	0.07%
2020/07/06	1	200.50	2	201.75	201.50	-1	4,197	-0.02%
2020/07/02	2	195.75	2	195.75	196.00	0	4,231	0.00%
2020/07/01	1	198.50	1	197.50	196.00	0	4,278	0.00%
2020/06/30	0	0.00	1	192.50	192.50	-1	4,289	-0.02%
2020/06/24	3	199.00	4	196.63	195.00	-1	4,347	-0.02%
2020/06/23	1	193.50	1	194.50	193.00	0	4,385	0.00%
2020/06/19	15	197.13	23	199.02	196.00	-8	4,510	-0.18%
2020/06/17	6	193.67	8	192.38	192.00	-2	4,551	-0.04%
2020/06/15	1	188.50	0	0.00	188.00	1	4,691	0.02%
2020/06/12	2	184.00	2	185.00	188.00	0	4,730	0.00%
2020/06/11	2	189.50	0	0.00	187.50	2	4,771	0.04%
2020/06/10	0	0.00	1	192.00	192.50	-1	4,791	-0.02%
2020/06/09	0	0.00	1	192.50	192.00	-1	4,806	-0.02%
2020/06/08	8	198.88	17	202.06	195.00	-9	4,822	-0.19%
2020/06/05	45	204.31	35	203.41	199.00	10	4,768	0.21%
2020/06/04	3	192.67	5	192.40	193.50	-2	4,510	-0.04%
2020/05/28	1	186.50	0	0.00	186.00	1	4,463	0.02%
2020/05/27	0	0.00	2	188.50	190.00	-2	4,451	-0.04%
2020/05/25	8	191.44	10	192.05	191.50	-2	4,423	-0.05%
2020/05/22	8	191.56	2	191.75	188.00	6	4,368	0.14%
2020/05/20	16	195.25	14	195.18	188.50	2	4,374	0.05%
2020/05/19	16	188.81	34	187.00	193.00	-18	4,323	-0.42%
2020/05/18	21	180.00	0	0.00	180.00	21	4,171	0.50%
2020/05/15	1	177.50	1	178.50	180.00	0	4,150	0.00%
2020/05/13	3	185.50	3	186.50	184.00	0	4,104	0.00%
2020/05/08	3	188.83	33	187.45	185.50	-30	4,143	-0.72%
2020/05/07	30	193.50	41	194.00	193.50	-11	4,060	-0.27%
2020/05/06	46	198.36	53	193.22	196.50	-7	4,082	-0.17%
2020/05/05	1	185.00	2	185.25	188.50	-1	3,916	-0.03%
2020/05/04	1	187.00	1	185.50	186.50	0	3,893	0.00%
2020/04/30	17	190.91	25	192.60	191.50	-8	3,876	-0.21%
2020/04/29	170	188.86	117	188.33	190.00	53	3,783	1.40%	大買/大賣/
2020/04/28	69	175.72	58	174.28	179.50	11	3,582	0.31%
2020/04/27	0	0.00	12	164.08	163.50	-12	3,408	-0.35%
2020/04/24	49	164.96	30	164.50	164.50	19	3,356	0.57%
2020/04/23	1	163.50	0	0.00	166.00	1	3,265	0.03%
2020/04/22	0	0.00	1	161.50	164.00	-1	3,218	-0.03%
2020/04/21	2	166.75	10	161.75	161.50	-8	3,211	-0.25%
2020/04/20	10	160.25	10	160.25	166.00	0	3,165	0.00%
2020/04/13	1	168.00	2	165.50	163.50	-1	2,963	-0.03%
2020/04/10	6	163.67	6	163.92	166.50	0	2,952	0.00%
2020/04/09	11	167.68	8	166.88	164.50	3	2,947	0.10%
2020/04/08	3	165.67	2	166.00	167.00	1	2,873	0.03%
2020/04/07	25	162.90	26	163.56	164.00	-1	2,790	-0.04%
2020/04/06	4	152.75	5	152.40	160.00	-1	2,725	-0.04%
2020/04/01	0	0.00	1	149.00	150.00	-1	2,669	-0.04%
2020/03/31	6	149.67	4	150.50	148.00	2	2,639	0.08%
2020/03/30	5	145.40	7	144.36	150.50	-2	2,601	-0.08%
2020/03/27	2	152.50	2	153.50	147.50	0	2,581	0.00%
2020/03/26	1	146.00	2	148.75	150.50	-1	2,547	-0.04%
2020/03/25	3	149.33	4	149.25	149.50	-1	2,551	-0.04%
2020/03/24	6	143.33	6	143.75	142.50	0	2,627	0.00%
2020/03/23	2	131.00	2	132.50	134.00	0	2,565	0.00%
2020/03/20	1	129.50	0	0.00	133.50	1	2,510	0.04%
2020/03/19	98	119.74	98	120.89	121.50	0	2,492	0.00%
2020/03/18	1	136.00	4	133.50	129.00	-3	2,401	-0.12%
2020/03/17	32	135.48	37	137.39	134.00	-5	2,422	-0.21%
2020/03/16	23	154.74	23	156.93	148.50	0	2,390	0.00%
2020/03/12	0	0.00	2	182.25	181.00	-2	2,423	-0.08%
2020/03/10	3	204.67	0	0.00	207.50	3	2,468	0.12%
2020/03/09	0	0.00	1	204.00	202.00	-1	2,472	-0.04%
2020/03/05	1	215.50	0	0.00	214.50	1	2,547	0.04%
2020/03/04	2	207.50	0	0.00	208.50	2	2,562	0.08%
2020/03/03	1	213.50	1	216.00	213.50	0	2,573	0.00%
2020/03/02	5	209.90	3	210.17	210.50	2	2,584	0.08%
2020/02/26	1	225.00	0	0.00	221.00	1	2,608	0.04%
2020/02/25	1	229.00	2	224.00	229.00	-1	2,675	-0.04%
2020/02/21	0	0.00	6	235.25	237.00	-6	2,832	-0.21%
2020/02/20	9	230.67	10	231.10	229.50	-1	2,791	-0.04%
2020/02/19	1	223.00	0	0.00	223.50	1	2,809	0.04%
2020/02/18	5	224.00	0	0.00	221.00	5	2,833	0.18%
2020/02/17	0	0.00	1	225.00	223.00	-1	2,859	-0.03%
2020/02/14	0	0.00	1	227.50	228.00	-1	2,965	-0.03%
2020/02/13	4	228.63	7	228.50	228.50	-3	2,986	-0.10%
2020/02/12	4	223.75	35	223.31	223.00	-31	3,012	-1.03%
2020/02/11	33	217.73	2	217.25	220.00	31	3,088	1.00%
2020/02/10	1	211.50	1	213.00	210.00	0	3,246	0.00%
2020/02/07	44	217.61	46	216.91	211.00	-2	3,270	-0.06%
2020/02/06	7	207.71	1	207.50	209.00	6	3,222	0.19%
2020/02/05	0	0.00	1	208.00	203.00	-1	3,302	-0.03%
2020/02/04	3	203.83	2	201.50	207.00	1	3,451	0.03%
2020/02/03	4	196.13	9	191.78	197.00	-5	3,645	-0.14%
2020/01/31	76	197.17	75	198.33	200.00	1	3,682	0.03%
2020/01/30	1	218.00	1	219.00	211.50	0	3,665	0.00%
2020/01/15	0	0.00	1	232.00	231.50	-1	3,991	-0.03%
2020/01/08	1	233.00	3	234.50	233.50	-2	4,195	-0.05%
2020/01/07	11	238.77	7	238.07	236.50	4	4,343	0.09%
2020/01/06	0	0.00	2	234.00	233.50	-2	4,316	-0.05%
2020/01/03	2	238.25	1	241.00	237.00	1	4,342	0.02%
2020/01/02	3	241.33	1	240.50	241.00	2	4,412	0.05%
2019/12/31	0	0.00	1	237.00	236.50	-1	4,436	-0.02%
2019/12/27	1	240.00	1	241.00	239.50	0	4,509	0.00%
2019/12/26	1	237.50	1	239.00	237.50	0	4,502	0.00%
2019/12/25	3	237.00	0	0.00	235.50	3	4,519	0.07%
2019/12/24	0	0.00	2	233.25	235.50	-2	4,608	-0.04%
2019/12/23	3	231.17	3	231.67	230.50	0	4,634	0.00%
2019/12/20	14	239.21	12	239.88	236.50	2	4,691	0.04%
2019/12/19	18	247.67	18	248.36	245.50	0	4,644	0.00%
2019/12/18	0	0.00	2	240.75	240.50	-2	4,488	-0.04%
2019/12/17	3	238.67	1	239.00	238.50	2	4,512	0.04%
2019/12/13	5	239.20	19	242.16	236.00	-14	4,526	-0.31%
2019/12/12	2	244.00	4	243.63	243.00	-2	4,504	-0.04%
2019/12/11	1	241.00	14	238.86	240.00	-13	4,472	-0.29%
2019/12/10	10	241.00	33	240.61	239.00	-23	4,477	-0.51%
2019/12/09	85	239.71	34	239.84	241.00	51	4,472	1.14%
2019/12/06	6	234.50	5	236.60	234.00	1	4,426	0.02%
2019/12/05	2	232.25	4	234.50	232.50	-2	4,433	-0.05%
2019/12/04	2	229.25	3	230.17	228.50	-1	4,492	-0.02%
2019/12/03	24	230.56	25	231.46	232.00	-1	4,592	-0.02%
2019/12/02	0	0.00	3	225.00	225.00	-3	4,607	-0.07%
2019/11/29	5	231.80	1	232.00	232.00	4	4,670	0.09%
2019/11/27	1	238.50	0	0.00	238.50	1	4,789	0.02%
2019/11/26	0	0.00	4	236.25	235.00	-4	4,796	-0.08%
2019/11/25	1	235.50	2	235.00	232.00	-1	4,901	-0.02%
2019/11/22	61	236.69	58	237.85	231.00	3	4,939	0.06%
2019/11/21	3	225.67	2	234.50	241.00	1	4,893	0.02%
2019/11/20	1	226.50	7	223.64	221.50	-6	4,826	-0.12%
2019/11/19	1	231.00	1	232.00	232.50	0	4,775	0.00%
2019/11/18	3	233.33	1	235.50	236.00	2	4,782	0.04%
2019/11/15	1	243.50	1	242.00	242.00	0	4,769	0.00%
2019/11/14	1	249.00	1	247.50	245.00	0	4,851	0.00%
2019/11/13	5	247.30	6	247.42	247.00	-1	4,851	-0.02%
2019/11/12	0	0.00	1	244.00	240.00	-1	4,778	-0.02%
2019/11/11	4	236.63	4	236.75	240.00	0	4,828	0.00%
2019/11/08	22	241.36	15	242.13	238.00	7	4,792	0.15%
2019/11/07	19	250.68	100	248.43	242.00	-81	4,731	-1.71%
2019/11/06	1	267.00	0	0.00	265.00	1	4,587	0.02%
2019/11/05	2	269.25	1	268.50	271.00	1	4,667	0.02%
2019/11/04	5	268.60	1	267.50	265.00	4	4,659	0.09%
2019/11/01	7	262.21	6	264.00	263.50	1	4,595	0.02%
2019/10/31	6	280.08	1	276.00	274.50	5	4,467	0.11%
2019/10/30	2	295.75	3	297.33	296.50	-1	4,273	-0.02%
2019/10/29	1	306.50	1	306.00	304.00	0	4,261	0.00%
2019/10/28	7	308.43	4	303.50	312.00	3	4,227	0.07%
2019/10/24	25	312.08	26	309.98	314.00	-1	4,171	-0.02%
2019/10/23	4	294.25	7	293.50	299.50	-3	4,089	-0.07%
2019/10/22	17	294.29	14	296.36	290.00	3	4,089	0.07%
2019/10/21	5	288.60	7	289.93	293.50	-2	4,081	-0.05%
2019/10/18	0	0.00	5	287.00	289.00	-5	4,207	-0.12%
2019/10/17	10	287.15	11	285.95	289.50	-1	4,199	-0.02%
2019/10/16	3	280.50	20	281.63	279.00	-17	4,172	-0.41%
2019/10/15	76	291.78	56	289.03	285.50	20	4,213	0.47%
2019/10/14	0	0.00	2	277.50	277.50	-2	4,193	-0.05%
2019/10/08	15	278.33	23	277.50	279.00	-8	4,325	-0.18%
2019/10/07	15	269.40	3	268.83	270.00	12	4,377	0.27%
2019/10/04	1	274.50	3	280.17	273.50	-2	4,449	-0.04%
2019/10/03	9	268.28	2	268.00	273.50	7	4,416	0.16%
2019/10/01	0	0.00	1	272.00	272.00	-1	4,478	-0.02%
2019/09/27	11	269.09	10	269.70	265.00	1	4,499	0.02%
2019/09/26	5	287.10	5	285.40	282.50	0	4,466	0.00%
2019/09/25	35	286.94	33	284.74	286.00	2	4,524	0.04%
2019/09/24	2	279.75	2	278.50	280.00	0	4,631	0.00%
2019/09/20	3	283.83	6	283.25	284.50	-3	4,832	-0.06%
2019/09/19	4	282.50	1	277.00	283.50	3	4,849	0.06%
2019/09/18	0	0.00	1	281.00	277.00	-1	4,868	-0.02%
2019/09/17	0	0.00	15	274.00	278.00	-15	4,900	-0.31%
2019/09/16	26	280.33	50	283.10	276.00	-24	4,943	-0.49%
2019/09/12	41	284.48	0	0.00	285.00	41	4,967	0.83%
2019/09/11	26	278.02	26	280.46	282.00	0	5,070	0.00%
2019/09/10	24	273.50	24	275.56	278.00	0	5,102	0.00%
2019/09/09	20	280.00	38	280.71	279.50	-18	5,137	-0.35%
2019/09/06	2	277.50	2	285.00	280.00	0	5,121	0.00%
2019/09/05	20	287.83	56	293.16	285.00	-36	5,105	-0.71%
2019/09/04	2	290.00	38	288.36	290.00	-36	5,057	-0.71%
2019/09/03	32	282.55	11	285.68	287.00	21	5,106	0.41%
2019/09/02	23	279.50	88	271.26	281.00	-65	5,146	-1.26%
2019/08/30	118	264.11	5	269.30	266.50	113	5,125	2.20%	大買/鉅額交易
2019/08/29	11	267.45	15	268.73	265.00	-4	5,219	-0.08%
2019/08/28	54	267.77	56	268.02	269.00	-2	5,299	-0.04%
2019/08/27	2	266.00	3	262.17	262.50	-1	5,312	-0.02%
2019/08/26	3	252.17	1	253.50	249.50	2	5,447	0.04%
2019/08/23	10	259.50	10	259.00	261.00	0	5,519	0.00%
2019/08/22	3	259.17	30	259.52	258.50	-27	5,564	-0.49%
2019/08/21	4	251.38	16	254.53	256.50	-12	5,700	-0.21%
2019/08/20	46	256.22	10	254.50	251.00	36	5,910	0.61%
2019/08/19	6	254.08	4	255.00	254.50	2	6,017	0.03%
2019/08/15	1	238.50	1	241.50	244.50	0	6,130	0.00%
2019/08/14	12	242.42	15	240.50	240.00	-3	6,231	-0.05%
2019/08/13	2	236.75	0	0.00	235.00	2	6,284	0.03%
2019/08/12	1	234.00	2	236.00	235.00	-1	6,411	-0.02%
2019/08/08	13	228.31	11	228.36	230.00	2	6,462	0.03%
2019/08/07	23	224.22	22	224.75	220.00	1	6,611	0.02%
2019/08/06	2	207.50	24	208.27	210.50	-22	6,693	-0.33%
2019/08/05	22	214.68	1	218.00	212.00	21	6,778	0.31%
2019/08/01	0	0.00	250	220.83	219.00	-250	7,121	-3.51%	大賣/鉅額交易
2019/07/31	3	217.17	2	217.75	223.00	1	7,175	0.01%
2019/07/29	1	222.00	14	222.75	222.00	-13	7,254	-0.18%
2019/07/26	54	222.86	53	220.59	222.00	1	7,360	0.01%
2019/07/25	83	219.11	67	219.49	218.50	16	7,387	0.22%
2019/07/24	52	222.84	54	222.83	223.50	-2	7,469	-0.03%
2019/07/23	127	225.44	127	222.58	227.00	0	7,558	0.00%	大買/大賣/
2019/07/22	104	223.08	98	225.12	219.50	6	7,585	0.08%	大買/
2019/07/19	21	235.98	26	234.52	235.00	-5	7,469	-0.07%
2019/07/18	5	236.00	5	235.60	234.00	0	7,522	0.00%
2019/07/17	20	234.50	23	234.39	234.00	-3	7,585	-0.04%
2019/07/16	23	240.17	20	240.75	241.50	3	7,621	0.04%
2019/07/15	27	249.39	57	249.61	247.00	-30	7,583	-0.40%
2019/07/12	30	249.00	20	249.08	249.00	10	7,551	0.13%
2019/07/11	21	248.79	1	239.50	250.00	20	7,537	0.27%
2019/07/10	4	234.38	5	233.10	235.00	-1	7,471	-0.01%
2019/07/09	3	244.00	4	241.88	239.00	-1	7,501	-0.01%
2019/07/05	11	246.27	1	245.00	242.00	10	7,622	0.13%
2019/07/04	1	252.00	11	250.45	250.50	-10	7,672	-0.13%
2019/07/03	5	253.10	2	254.00	248.00	3	7,733	0.04%
2019/07/02	4	258.13	8	259.75	248.00	-4	7,831	-0.05%
2019/07/01	17	253.03	15	252.10	253.00	2	7,872	0.03%
2019/06/28	39	242.36	42	243.93	242.50	-3	7,917	-0.04%
2019/06/27	5	233.80	13	232.85	232.50	-8	7,886	-0.10%
2019/06/26	10	232.75	3	233.50	232.50	7	7,910	0.09%
2019/06/25	7	230.14	5	230.20	229.00	2	7,972	0.03%
2019/06/24	24	236.00	23	235.46	238.50	1	8,121	0.01%
2019/06/21	27	240.26	22	240.82	235.50	5	8,232	0.06%
2019/06/20	10	243.25	1	242.00	241.50	9	8,222	0.11%
2019/06/19	30	246.50	70	247.04	242.50	-40	8,222	-0.49%
2019/06/18	42	244.82	12	241.50	243.00	30	8,163	0.37%
2019/06/17	11	242.41	3	235.33	243.00	8	8,214	0.10%
2019/06/14	2	241.50	1	239.00	235.50	1	8,362	0.01%
2019/06/13	39	239.72	38	239.08	240.50	1	8,470	0.01%
2019/06/12	3	242.67	12	241.67	240.00	-9	8,746	-0.10%
2019/06/11	35	244.51	24	242.69	244.50	11	8,819	0.12%
2019/06/10	30	238.63	29	240.43	242.00	1	8,819	0.01%
2019/06/06	15	228.57	14	228.64	235.50	1	8,777	0.01%
2019/06/05	29	234.59	33	235.52	227.00	-4	8,750	-0.05%
2019/06/04	23	231.02	23	232.65	232.00	0	8,718	0.00%
2019/06/03	8	229.31	8	228.75	232.00	0	8,800	0.00%
2019/05/31	82	228.52	88	224.95	226.00	-6	8,804	-0.07%
2019/05/30	25	213.92	23	213.91	213.50	2	8,684	0.02%
2019/05/29	22	209.43	28	210.36	212.50	-6	8,725	-0.07%
2019/05/28	77	211.21	72	211.22	211.00	5	8,791	0.06%
2019/05/27	102	208.72	100	211.75	207.00	2	8,780	0.02%	大買/
2019/05/24	31	227.65	28	229.11	218.00	3	8,745	0.03%
2019/05/23	35	231.94	28	232.36	235.50	7	8,836	0.08%
2019/05/22	38	235.54	59	237.40	232.00	-21	8,785	-0.24%
2019/05/21	53	232.66	40	233.18	236.00	13	8,790	0.15%
2019/05/20	104	225.24	108	223.84	234.00	-4	8,744	-0.05%	大買/大賣/
2019/05/17	80	231.63	75	233.09	228.00	5	8,717	0.06%
2019/05/16	2	249.75	1	249.00	244.00	1	8,747	0.01%
2019/05/15	50	250.53	53	247.68	246.50	-3	8,841	-0.03%
2019/05/14	20	239.95	22	242.45	252.00	-2	8,826	-0.02%
2019/05/13	29	231.83	72	230.51	239.00	-43	8,783	-0.49%
2019/05/10	145	232.58	87	235.72	227.50	58	8,843	0.66%	大買/
2019/05/09	71	245.80	85	246.88	240.00	-14	8,825	-0.16%
2019/05/08	28	255.14	29	254.10	259.50	-1	8,744	-0.01%
2019/05/07	13	258.35	16	258.81	260.00	-3	8,745	-0.03%
2019/05/06	20	254.23	12	255.58	254.00	8	8,780	0.09%
2019/05/03	61	261.44	64	262.15	261.50	-3	8,796	-0.03%
2019/05/02	15	252.00	13	256.00	255.00	2	8,886	0.02%
2019/04/30	63	247.19	61	251.49	259.00	2	8,967	0.02%
2019/04/29	13	253.27	17	256.09	249.50	-4	8,959	-0.04%
2019/04/26	14	279.00	27	276.80	277.00	-13	8,970	-0.14%
2019/04/25	10	271.50	10	272.00	275.00	0	9,071	0.00%
2019/04/24	25	278.30	28	278.04	275.50	-3	9,157	-0.03%
2019/04/23	27	277.94	27	279.54	285.00	0	9,240	0.00%
2019/04/22	24	288.42	31	294.02	288.50	-7	9,279	-0.08%
2019/04/19	59	294.40	45	293.14	295.00	14	9,271	0.15%
2019/04/18	11	287.50	1	285.00	284.00	10	9,290	0.11%
2019/04/17	2	284.75	2	284.25	280.00	0	9,419	0.00%
2019/04/16	5	279.70	9	282.33	282.00	-4	9,648	-0.04%
2019/04/15	22	283.18	20	283.25	273.00	2	9,694	0.02%
2019/04/12	7	264.57	5	262.80	265.50	2	9,791	0.02%
2019/04/11	2	259.50	56	259.43	257.00	-54	9,902	-0.55%
2019/04/10	0	0.00	2	263.25	257.00	-2	10,040	-0.02%
2019/04/09	26	268.75	36	267.24	269.00	-10	10,176	-0.10%
2019/04/08	29	276.09	22	276.93	273.50	7	10,374	0.07%
2019/04/03	10	269.50	22	268.91	263.50	-12	10,533	-0.11%
2019/04/02	71	260.78	66	264.23	267.00	5	10,583	0.05%
2019/04/01	14	246.86	6	244.00	247.50	8	10,473	0.08%
2019/03/29	2	238.00	8	238.00	237.00	-6	10,488	-0.06%
2019/03/28	3	242.00	27	242.28	238.00	-24	10,791	-0.22%
2019/03/27	61	242.78	61	243.63	242.00	0	11,044	0.00%
2019/03/26	47	236.73	65	238.11	239.00	-18	11,089	-0.16%
2019/03/25	1	224.50	1	230.00	230.00	0	11,210	0.00%
2019/03/22	1	226.00	3	229.00	228.00	-2	11,171	-0.02%
2019/03/21	1	226.50	1	227.50	226.00	0	11,459	0.00%
2019/03/20	8	229.69	2	225.25	230.00	6	11,664	0.05%
2019/03/19	37	224.15	40	223.84	229.00	-3	11,779	-0.03%
2019/03/18	3	227.00	20	228.28	230.00	-17	11,796	-0.14%
2019/03/15	283	224.58	60	226.09	223.00	223	12,036	1.85%	大買/鉅額交易
2019/03/14	7	219.71	97	220.83	217.00	-90	11,887	-0.76%
2019/03/13	98	218.11	7	219.57	215.00	91	11,950	0.76%
2019/03/12	1	217.00	1	220.00	212.50	0	11,977	0.00%
2019/03/08	1	212.00	2	212.75	217.00	-1	12,102	-0.01%
2019/03/07	6	209.08	74	217.50	212.00	-68	12,116	-0.56%
2019/03/06	67	219.13	5	220.00	220.50	62	12,089	0.51%
2019/03/05	13	212.19	11	215.86	213.00	2	12,016	0.02%
2019/03/04	41	221.98	44	223.13	220.00	-3	12,086	-0.02%
2019/02/27	27	214.72	20	215.13	213.00	7	11,987	0.06%
2019/02/26	3	216.00	3	215.17	211.00	0	11,909	0.00%
2019/02/25	20	222.88	10	223.20	220.00	10	11,861	0.08%
2019/02/22	27	210.87	45	207.94	220.50	-18	11,823	-0.15%
2019/02/21	7	201.21	9	203.50	200.50	-2	11,629	-0.02%
2019/02/20	22	200.39	23	202.22	197.50	-1	11,651	-0.01%
2019/02/19	36	196.29	34	197.15	198.00	2	11,614	0.02%
2019/02/18	23	203.67	4	201.00	202.00	19	11,589	0.16%
2019/02/15	37	197.74	35	200.33	198.00	2	11,485	0.02%
2019/02/14	23	215.37	14	218.18	207.50	9	11,294	0.08%
2019/02/13	39	227.10	23	223.74	220.50	16	11,111	0.14%
2019/02/12	20	225.00	20	225.75	223.50	0	10,921	0.00%
2019/02/11	43	214.24	35	215.61	220.00	8	10,777	0.07%
2019/01/30	3	197.67	29	195.93	200.00	-26	10,609	-0.25%
2019/01/28	1	188.00	6	190.42	183.50	-5	10,354	-0.05%
2019/01/25	1	186.00	1	188.00	187.00	0	10,319	0.00%
2019/01/24	10	179.00	11	180.27	183.00	-1	10,208	-0.01%
2019/01/23	22	175.50	23	181.48	182.00	-1	10,139	-0.01%
2019/01/22	103	179.46	101	179.10	177.00	2	9,931	0.02%	大買/大賣/
2019/01/21	42	181.55	43	182.88	186.50	-1	9,776	-0.01%
2019/01/18	10	185.50	23	185.33	182.50	-13	9,662	-0.13%
2019/01/17	145	194.29	131	191.63	191.00	14	9,516	0.15%	大買/大賣/
2019/01/16	1	188.00	1	191.00	188.00	0	9,336	0.00%
2019/01/15	1	180.00	3	182.83	188.00	-2	9,210	-0.02%
2019/01/14	32	181.25	29	182.07	178.00	3	9,043	0.03%
2019/01/11	2	195.00	7	194.43	190.00	-5	8,916	-0.06%
2019/01/10	24	191.08	0	0.00	192.50	24	8,818	0.27%
2019/01/09	6	196.92	3	184.00	193.00	3	8,722	0.03%
2019/01/08	93	191.67	137	190.85	192.00	-44	8,552	-0.51%	大賣/
2019/01/07	60	179.33	10	179.80	180.00	50	8,280	0.60%
2019/01/04	62	174.24	68	176.12	172.00	-6	8,204	-0.07%
2019/01/03	39	184.87	39	184.94	184.50	0	7,999	0.00%
2019/01/02	98	189.66	95	190.06	186.00	3	7,802	0.04%
2018/12/28	52	203.82	52	200.21	201.00	0	7,601	0.00%
2018/12/27	10	213.80	10	215.95	201.50	0	7,382	0.00%
2018/12/26	79	196.23	79	203.09	214.00	0	7,077	0.00%
2018/12/25	42	207.31	90	205.71	199.00	-48	6,768	-0.71%
2018/12/24	14	218.11	14	220.14	221.00	0	6,583	0.00%
2018/12/22	36	221.44	36	222.06	221.00	0	6,461	0.00%
2018/12/21	93	221.75	108	221.22	216.00	-15	6,299	-0.24%	大賣/
2018/12/20	26	217.44	14	218.11	218.00	12	5,940	0.20%
2018/12/19	14	197.36	12	201.83	204.50	2	5,594	0.04%
2018/12/18	82	191.44	76	191.64	186.00	6	5,376	0.11%
2018/12/14	57	215.02	60	215.58	228.00	-3	5,292	-0.06%
2018/12/13	64	202.05	66	204.69	211.50	-2	4,955	-0.04%
2018/12/12	43	188.10	19	189.82	192.50	24	4,703	0.51%
2018/12/11	45	175.58	46	177.78	184.00	-1	4,496	-0.02%
2018/12/10	97	179.86	95	181.44	179.00	2	4,288	0.05%
2018/12/07	26	173.98	13	175.38	181.00	13	3,934	0.33%
2018/12/06	28	158.77	26	161.37	166.00	2	3,800	0.05%
2018/12/05	15	171.87	22	174.48	168.00	-7	3,707	-0.19%
2018/12/04	51	183.31	42	182.55	186.50	9	3,619	0.25%
2018/12/03	60	175.17	62	175.13	176.50	-2	3,522	-0.06%
2018/11/30	1	166.00	0	0.00	166.00	1	3,427	0.03%
2018/11/29	12	167.75	13	164.58	169.00	-1	3,367	-0.03%
2018/11/28	1	157.50	3	156.67	154.00	-2	3,218	-0.06%
2018/11/27	11	157.82	62	150.32	156.00	-51	3,175	-1.61%
2018/11/26	60	147.22	10	146.50	147.00	50	3,022	1.65%
2018/11/23	12	144.58	9	142.56	142.00	3	2,985	0.10%
2018/11/22	12	148.42	13	147.81	149.00	-1	2,925	-0.03%
2018/11/21	43	139.99	24	136.69	145.50	19	2,828	0.67%
2018/11/20	42	133.76	73	132.21	132.50	-31	2,708	-1.14%
2018/11/19	55	130.91	49	130.10	133.00	6	2,689	0.22%
2018/11/16	3	125.50	8	123.25	125.50	-5	2,604	-0.19%
2018/11/15	41	119.57	33	118.09	117.50	8	2,548	0.31%
2018/11/12	0	0.00	1	112.00	111.50	-1	2,636	-0.04%
2018/11/08	0	0.00	1	110.00	107.00	-1	2,714	-0.04%
2018/11/05	0	0.00	1	109.00	108.50	-1	2,804	-0.04%
2018/11/02	0	0.00	2	105.50	106.00	-2	2,823	-0.07%
2018/10/30	5	93.70	5	93.00	93.60	0	2,882	0.00%
2018/10/26	0	0.00	1	92.60	92.00	-1	2,890	-0.03%
2018/10/25	1	95.80	0	0.00	90.80	1	2,885	0.03%
2018/10/24	0	0.00	1	99.50	99.20	-1	2,858	-0.03%
2018/10/23	1	99.60	1	98.40	96.20	0	2,848	0.00%
2018/10/17	1	103.50	2	102.00	100.50	-1	2,831	-0.04%
2018/10/11	0	0.00	1	88.40	88.30	-1	2,773	-0.04%
2018/09/27	0	0.00	2	113.00	110.50	-2	2,803	-0.07%
2018/09/26	0	0.00	7	109.79	113.50	-7	2,818	-0.25%
2018/09/25	1	109.00	1	109.00	109.50	0	2,799	0.00%
2018/09/21	4	101.50	4	102.75	110.00	0	2,765	0.00%
2018/09/20	60	107.63	61	107.89	105.00	-1	2,666	-0.04%
2018/09/19	0	0.00	1	119.50	116.50	-1	2,554	-0.04%
2018/09/18	1	117.00	0	0.00	117.00	1	2,543	0.04%
2018/09/12	10	113.50	10	115.00	114.00	0	2,459	0.00%
2018/09/11	1	122.50	20	122.00	122.50	-19	2,399	-0.79%
2018/09/10	15	139.53	11	140.18	135.50	4	2,303	0.17%
2018/09/07	2	151.00	0	0.00	150.50	2	2,247	0.09%
2018/09/06	0	0.00	6	158.50	157.50	-6	2,210	-0.27%
2018/09/05	16	158.25	11	159.00	156.50	5	2,185	0.23%
2018/09/03	0	0.00	1	155.50	150.50	-1	2,137	-0.05%
2018/08/31	2	156.00	2	156.25	158.00	0	2,124	0.00%
2018/08/30	3	156.00	1	155.50	154.50	2	2,178	0.09%
2018/08/27	0	0.00	1	160.50	161.00	-1	2,208	-0.05%
2018/08/22	1	160.50	0	0.00	158.00	1	2,243	0.04%
2018/08/21	21	160.21	0	0.00	158.50	21	2,249	0.93%
2018/08/16	0	0.00	10	153.60	156.00	-10	2,315	-0.43%
2018/08/13	0	0.00	2	147.00	144.00	-2	2,230	-0.09%
2018/08/10	0	0.00	1	156.00	152.00	-1	2,188	-0.05%
2018/08/09	1	152.50	31	148.18	152.50	-30	2,164	-1.39%
2018/08/08	37	150.24	12	150.08	149.50	25	2,113	1.18%
2018/08/07	2	140.00	2	139.00	140.00	0	2,020	0.00%
2018/08/06	4	140.00	1	140.50	139.50	3	2,020	0.15%
2018/08/01	1	138.50	1	138.00	139.00	0	2,023	0.00%
2018/07/30	0	0.00	5	137.00	133.50	-5	2,016	-0.25%
2018/07/27	5	135.00	2	135.00	135.00	3	2,044	0.15%
2018/07/18	2	131.50	4	130.63	129.00	-2	2,201	-0.09%
2018/07/17	0	0.00	1	131.50	131.50	-1	2,217	-0.05%
2018/07/16	0	0.00	1	137.50	137.50	-1	2,225	-0.04%
2018/07/12	10	136.00	10	138.15	140.00	0	2,275	0.00%
2018/06/28	1	140.50	0	0.00	140.50	1	2,625	0.04%
2018/06/22	1	144.50	0	0.00	145.00	1	2,588	0.04%
2018/06/21	1	146.50	0	0.00	149.00	1	2,586	0.04%
2018/06/19	2	148.25	0	0.00	146.50	2	2,584	0.08%
2018/06/15	0	0.00	10	152.00	153.00	-10	2,573	-0.39%
2018/06/14	1	158.00	0	0.00	157.00	1	2,560	0.04%
2018/06/12	0	0.00	2	166.00	166.00	-2	2,564	-0.08%
2018/06/05	1	163.50	0	0.00	159.50	1	2,564	0.04%
2018/06/04	1	162.00	2	166.00	162.00	-1	2,568	-0.04%
2018/06/01	2	158.00	1	157.00	158.00	1	2,574	0.04%
2018/05/31	2	163.75	12	164.50	159.50	-10	2,599	-0.38%
2018/05/30	11	159.86	0	0.00	159.50	11	2,540	0.43%
2018/05/28	3	160.00	4	160.75	159.50	-1	2,463	-0.04%
2018/05/25	21	148.95	10	152.00	156.50	11	2,379	0.46%
2018/05/18	0	0.00	2	145.50	140.50	-2	2,339	-0.09%
2018/05/17	2	144.00	0	0.00	143.00	2	2,403	0.08%
2018/05/15	1	140.00	0	0.00	138.50	1	2,678	0.04%
2018/05/14	7	137.29	0	0.00	137.50	7	2,713	0.26%
2018/05/11	2	139.00	0	0.00	137.50	2	2,750	0.07%
2018/05/09	0	0.00	6	136.00	133.00	-6	2,721	-0.22%
2018/05/04	1	132.50	0	0.00	135.00	1	2,724	0.04%
2018/05/03	51	135.61	51	136.08	130.50	0	2,693	0.00%
2018/05/02	4	146.50	0	0.00	145.00	4	2,656	0.15%
2018/04/30	0	0.00	6	139.83	143.00	-6	2,638	-0.23%
2018/04/27	1	140.50	0	0.00	140.50	1	2,627	0.04%
2018/04/26	0	0.00	30	138.27	136.00	-30	2,623	-1.14%
2018/04/25	0	0.00	10	136.00	141.00	-10	2,599	-0.38%
2018/04/24	0	0.00	15	132.50	134.00	-15	2,587	-0.58%
2018/04/23	12	139.79	41	140.30	138.50	-29	2,606	-1.11%
2018/04/20	112	140.91	23	140.00	145.00	89	2,562	3.47%	大買/
2018/04/18	15	141.40	48	140.16	140.50	-33	2,509	-1.32%
2018/04/17	47	134.45	20	131.90	135.00	27	2,454	1.10%
2018/04/16	39	130.36	34	130.62	130.00	5	2,409	0.21%
2018/04/12	1	134.50	1	133.00	134.00	0	2,453	0.00%
2018/04/11	80	135.14	80	136.51	134.00	0	2,462	0.00%
2018/04/10	0	0.00	5	157.50	143.50	-5	2,357	-0.21%
2018/04/03	5	149.50	0	0.00	154.00	5	2,298	0.22%
2018/03/19	3	150.50	3	148.50	153.50	0	2,470	0.00%
2018/03/16	40	151.75	40	153.70	151.00	0	2,505	0.00%
2018/03/13	2	153.50	0	0.00	156.00	2	2,720	0.07%
2018/03/09	45	145.89	55	147.77	145.00	-10	2,830	-0.35%
2018/03/07	10	152.50	11	152.05	151.50	-1	2,915	-0.03%
2018/03/05	6	170.92	1	171.50	168.00	5	2,937	0.17%
2018/03/02	6	165.17	1	167.00	166.00	5	2,950	0.17%
2018/03/01	1	165.50	0	0.00	165.50	1	3,029	0.03%
2018/02/26	2	162.00	1	165.00	165.00	1	3,127	0.03%
2018/02/23	0	0.00	1	163.50	161.00	-1	3,161	-0.03%
2018/02/22	21	162.24	21	161.31	162.00	0	3,147	0.00%
2018/02/21	1	169.50	11	164.59	169.50	-10	3,104	-0.32%
2018/02/12	2	161.75	11	158.86	161.00	-9	3,074	-0.29%
2018/02/09	21	156.95	0	0.00	157.50	21	3,067	0.68%
2018/02/08	27	172.39	27	173.22	165.50	0	3,057	0.00%
2018/02/07	2	191.25	0	0.00	182.50	2	2,890	0.07%
2018/02/06	0	0.00	19	203.08	198.00	-19	2,812	-0.68%
2018/02/05	19	217.82	0	0.00	220.00	19	2,781	0.68%
2018/02/02	1	215.00	1	216.00	214.50	0	2,812	0.00%
2018/01/31	1	221.00	0	0.00	221.00	1	2,901	0.03%
2018/01/30	0	0.00	1	219.00	218.50	-1	2,914	-0.03%
2018/01/26	1	227.00	1	226.00	227.00	0	2,939	0.00%
2018/01/25	1	224.00	2	237.50	224.00	-1	2,937	-0.03%
2018/01/24	0	0.00	1	231.50	230.50	-1	2,902	-0.03%
2018/01/22	2	230.50	1	229.50	230.00	1	2,954	0.03%
2018/01/18	0	0.00	15	230.67	226.50	-15	2,970	-0.50%
2018/01/17	1	231.50	46	235.01	231.50	-45	2,955	-1.52%
2018/01/16	61	229.14	1	227.00	229.50	60	2,915	2.06%
2018/01/15	1	225.50	1	224.50	225.50	0	2,920	0.00%
2018/01/12	1	223.00	1	225.00	223.00	0	2,961	0.00%
2018/01/10	1	221.50	1	221.50	221.50	0	2,956	0.00%
2018/01/09	1	219.00	1	219.50	219.00	0	2,951	0.00%
2018/01/08	26	224.73	25	227.10	220.50	1	2,921	0.03%
2018/01/05	1	244.50	2	246.00	244.50	-1	2,843	-0.04%
2018/01/04	1	239.50	1	238.00	239.50	0	2,843	0.00%
2018/01/03	6	238.00	5	239.50	238.00	1	2,879	0.03%